KissMeData/019010/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190300,186847465,2285,2285,2285,2285,414
20240902,190200,186847465,2285,2285,2285,2285,0
20240902,190100,186847465,2285,2285,2285,2285,0
20240902,190000,186847465,2285,2285,2285,2285,0
20240902,185900,186847465,2285,2285,2285,2285,0
20240902,185800,186847465,2285,2285,2285,2285,0
20240902,185700,186847465,2285,2285,2285,2285,0
20240902,185600,186847465,2285,2285,2285,2285,0
20240902,185500,186847465,2285,2285,2285,2285,0
20240902,185400,186847465,2285,2285,2285,2285,0
20240902,185300,186847465,2285,2285,2285,2285,0
20240902,185200,186847465,2285,2285,2285,2285,0
20240902,185100,186847465,2285,2285,2285,2285,0
20240902,185000,186847465,2285,2285,2285,2285,0
20240902,184900,186847465,2285,2285,2285,2285,0
20240902,184800,186847465,2285,2285,2285,2285,0
20240902,184700,186847465,2285,2285,2285,2285,0
20240902,184600,186847465,2285,2285,2285,2285,0
20240902,184500,186847465,2285,2285,2285,2285,0
20240902,184400,186847465,2285,2285,2285,2285,0
20240902,184300,186847465,2285,2285,2285,2285,0
20240902,184200,186847465,2285,2285,2285,2285,0
20240902,184100,186847465,2285,2285,2285,2285,0
20240902,184000,186847465,2285,2285,2285,2285,0
20240902,183900,186847465,2285,2285,2285,2285,0
20240902,183800,186847465,2285,2285,2285,2285,0
20240902,183700,186847465,2285,2285,2285,2285,0
20240902,183600,186847465,2285,2285,2285,2285,0
20240902,183500,186847465,2285,2285,2285,2285,0
20240902,183400,186847465,2285,2285,2285,2285,0
20240902,183300,186847465,2285,2285,2285,2285,414
20240902,183200,186847465,2285,2285,2285,2285,0
20240902,183100,186847465,2285,2285,2285,2285,0
20240902,183000,186847465,2285,2285,2285,2285,0
20240902,182900,186847465,2285,2285,2285,2285,0
20240902,182800,186847465,2285,2285,2285,2285,0
20240902,182700,186847465,2285,2285,2285,2285,0
20240902,182600,186847465,2285,2285,2285,2285,0
20240902,182500,186847465,2285,2285,2285,2285,0
20240902,182400,186847465,2285,2285,2285,2285,0
20240902,182300,186847465,2285,2285,2285,2285,0
20240902,182200,186847465,2285,2285,2285,2285,0
20240902,182100,186847465,2285,2285,2285,2285,0
20240902,182000,186847465,2285,2285,2285,2285,0
20240902,181900,186847465,2285,2285,2285,2285,0
20240902,181800,186847465,2285,2285,2285,2285,0
20240902,181700,186847465,2285,2285,2285,2285,0
20240902,181600,186847465,2285,2285,2285,2285,0
20240902,181500,186847465,2285,2285,2285,2285,0
20240902,181400,186847465,2285,2285,2285,2285,0
20240902,181300,186847465,2285,2285,2285,2285,0
20240902,181200,186847465,2285,2285,2285,2285,0
20240902,181100,186847465,2285,2285,2285,2285,0
20240902,181000,186847465,2285,2285,2285,2285,0
20240902,180900,186847465,2285,2285,2285,2285,0
20240902,180800,186847465,2285,2285,2285,2285,0
20240902,180700,186847465,2285,2285,2285,2285,0
20240902,180600,186847465,2285,2285,2285,2285,0
20240902,180500,186847465,2285,2285,2285,2285,0
20240902,180400,186847465,2285,2285,2285,2285,0
20240902,180300,186847465,2285,2285,2285,2285,414
20240902,180200,186847465,2285,2285,2285,2285,0
20240902,180100,186847465,2285,2285,2285,2285,0
20240902,180000,186847465,2285,2285,2285,2285,0
20240902,175900,186847465,2285,2285,2285,2285,0
20240902,175800,186847465,2285,2285,2285,2285,0
20240902,175700,186847465,2285,2285,2285,2285,0
20240902,175600,186847465,2285,2285,2285,2285,0
20240902,175500,186847465,2285,2285,2285,2285,0
20240902,175400,186847465,2285,2285,2285,2285,0
20240902,175300,186847465,2285,2285,2285,2285,0
20240902,175200,186847465,2285,2285,2285,2285,0
20240902,175100,186847465,2285,2285,2285,2285,0
20240902,175000,186847465,2285,2285,2285,2285,0
20240902,174900,186847465,2285,2285,2285,2285,0
20240902,174800,186847465,2285,2285,2285,2285,0
20240902,174700,186847465,2285,2285,2285,2285,0
20240902,174600,186847465,2285,2285,2285,2285,0
20240902,174500,186847465,2285,2285,2285,2285,0
20240902,174400,186847465,2285,2285,2285,2285,0
20240902,174300,186847465,2285,2285,2285,2285,0
20240902,174200,186847465,2285,2285,2285,2285,0
20240902,174100,186847465,2285,2285,2285,2285,0
20240902,174000,186847465,2285,2285,2285,2285,0
20240902,173900,186847465,2285,2285,2285,2285,0
20240902,173800,186847465,2285,2285,2285,2285,0
20240902,173700,186847465,2285,2285,2285,2285,0
20240902,173600,186847465,2285,2285,2285,2285,0
20240902,173500,186847465,2285,2285,2285,2285,0
20240902,173400,186847465,2285,2285,2285,2285,0
20240902,173300,186847465,2285,2285,2285,2285,414
20240902,173200,186847465,2285,2285,2285,2285,0
20240902,173100,186847465,2285,2285,2285,2285,0
20240902,173000,186847465,2285,2285,2285,2285,0
20240902,172900,186847465,2285,2285,2285,2285,0
20240902,172800,186847465,2285,2285,2285,2285,0
20240902,172700,186847465,2285,2285,2285,2285,0
20240902,172600,186847465,2285,2285,2285,2285,0
20240902,172500,186847465,2285,2285,2285,2285,0
20240902,172400,186847465,2285,2285,2285,2285,0
20240902,172300,186847465,2285,2285,2285,2285,0
20240902,172200,186847465,2285,2285,2285,2285,0
20240902,172100,186847465,2285,2285,2285,2285,0
20240902,172000,186847465,2285,2285,2285,2285,0
20240902,171900,186847465,2285,2285,2285,2285,0
20240902,171800,186847465,2285,2285,2285,2285,0
20240902,171700,186847465,2285,2285,2285,2285,0
20240902,171600,186847465,2285,2285,2285,2285,0
20240902,171500,186847465,2285,2285,2285,2285,0
20240902,171400,186847465,2285,2285,2285,2285,0
20240902,171300,186847465,2285,2285,2285,2285,0
20240902,171200,186847465,2285,2285,2285,2285,0
20240902,171100,186847465,2285,2285,2285,2285,0
20240902,171000,186847465,2285,2285,2285,2285,0
20240902,170900,186847465,2285,2285,2285,2285,0
20240902,170800,186847465,2285,2285,2285,2285,0
20240902,170700,186847465,2285,2285,2285,2285,0
20240902,170600,186847465,2285,2285,2285,2285,0
20240902,170500,186847465,2285,2285,2285,2285,0
20240902,170400,186847465,2285,2285,2285,2285,0
20240902,170300,186847465,2285,2285,2285,2285,414
20240902,170200,186847465,2285,2285,2285,2285,0
20240902,170100,186847465,2285,2285,2285,2285,0
20240902,170000,186847465,2285,2285,2285,2285,0
20240902,165900,186847465,2285,2285,2285,2285,0
20240902,165800,186847465,2285,2285,2285,2285,0
20240902,165700,186847465,2285,2285,2285,2285,0
20240902,165600,186847465,2285,2285,2285,2285,0
20240902,165500,186847465,2285,2285,2285,2285,0
20240902,165400,186847465,2285,2285,2285,2285,0
20240902,165300,186847465,2285,2285,2285,2285,0
20240902,165200,186847465,2285,2285,2285,2285,0
20240902,165100,186847465,2285,2285,2285,2285,0
20240902,165000,186847465,2285,2285,2285,2285,0
20240902,164900,186847465,2285,2285,2285,2285,0
20240902,164800,186847465,2285,2285,2285,2285,0
20240902,164700,186847465,2285,2285,2285,2285,0
20240902,164600,186847465,2285,2285,2285,2285,0
20240902,164500,186847465,2285,2285,2285,2285,0
20240902,164400,186847465,2285,2285,2285,2285,0
20240902,164300,186847465,2285,2285,2285,2285,0
20240902,164200,186847465,2285,2285,2285,2285,0
20240902,164100,186847465,2285,2285,2285,2285,0
20240902,164000,186847465,2285,2285,2285,2285,0
20240902,163900,186847465,2285,2285,2285,2285,0
20240902,163800,186847465,2285,2285,2285,2285,0
20240902,163700,186847465,2285,2285,2285,2285,0
20240902,163600,186847465,2285,2285,2285,2285,0
20240902,163500,186847465,2285,2285,2285,2285,0
20240902,163400,186847465,2285,2285,2285,2285,0
20240902,163300,186847465,2285,2285,2285,2285,414
20240902,163200,186847465,2285,2285,2285,2285,0
20240902,163100,186847465,2285,2285,2285,2285,0
20240902,163000,186847465,2285,2285,2285,2285,0
20240902,162900,186847465,2285,2285,2285,2285,0
20240902,162800,186847465,2285,2285,2285,2285,0
20240902,162700,186847465,2285,2285,2285,2285,0
20240902,162600,186847465,2285,2285,2285,2285,0
20240902,162500,186847465,2285,2285,2285,2285,0
20240902,162400,186847465,2285,2285,2285,2285,0
20240902,162300,186847465,2285,2285,2285,2285,0
20240902,162200,186847465,2285,2285,2285,2285,0
20240902,162100,186847465,2285,2285,2285,2285,0
20240902,162000,186847465,2285,2285,2285,2285,0
20240902,161900,186847465,2285,2285,2285,2285,0
20240902,161800,186847465,2285,2285,2285,2285,0
20240902,161700,186847465,2285,2285,2285,2285,0
20240902,161600,186847465,2285,2285,2285,2285,0
20240902,161500,186847465,2285,2285,2285,2285,0
20240902,161400,186847465,2285,2285,2285,2285,0
20240902,161300,186847465,2285,2285,2285,2285,0
20240902,161200,186847465,2285,2285,2285,2285,0
20240902,161100,186847465,2285,2285,2285,2285,0
20240902,161000,186847465,2285,2285,2285,2285,0
20240902,160900,186847465,2285,2285,2285,2285,0
20240902,160800,186847465,2285,2285,2285,2285,0
20240902,160700,186847465,2285,2285,2285,2285,0
20240902,160600,186847465,2285,2285,2285,2285,0
20240902,160500,186847465,2285,2285,2285,2285,0
20240902,160400,186847465,2285,2285,2285,2285,0
20240902,160300,186847465,2285,2285,2285,2285,414
20240902,160200,186847465,2285,2285,2285,2285,0
20240902,160100,186847465,2285,2285,2285,2285,0
20240902,160000,186847465,2285,2285,2285,2285,0
20240902,155900,186847465,2285,2285,2285,2285,0
20240902,155800,186847465,2285,2285,2285,2285,0
20240902,155700,186847465,2285,2285,2285,2285,0
20240902,155600,186847465,2285,2285,2285,2285,0
20240902,155500,186847465,2285,2285,2285,2285,0
20240902,155400,186847465,2285,2285,2285,2285,0
20240902,155300,186847465,2285,2285,2285,2285,0
20240902,155200,186847465,2285,2285,2285,2285,0
20240902,155100,186847465,2285,2285,2285,2285,0
20240902,155000,186847465,2285,2285,2285,2285,0
20240902,154900,186847465,2285,2285,2285,2285,0
20240902,154800,186847465,2285,2285,2285,2285,0
20240902,154700,186847465,2285,2285,2285,2285,0
20240902,154600,186847465,2285,2285,2285,2285,0
20240902,154500,186847465,2285,2285,2285,2285,0
20240902,154400,186847465,2285,2285,2285,2285,0
20240902,154300,186847465,2285,2285,2285,2285,0
20240902,154200,186847465,2285,2285,2285,2285,0
20240902,154100,186847465,2285,2285,2285,2285,0
20240902,154000,186847465,2285,2285,2285,2285,0
20240902,153900,186847465,2285,2285,2285,2285,0
20240902,153800,186847465,2285,2285,2285,2285,0
20240902,153700,186847465,2285,2285,2285,2285,0
20240902,153600,186847465,2285,2285,2285,2285,0
20240902,153500,186847465,2285,2285,2285,2285,0
20240902,153400,186847465,2285,2285,2285,2285,0
20240902,153300,186847465,2285,2285,2285,2285,414
20240902,153200,186847465,2285,2285,2285,2285,0
20240902,153100,186847465,2285,2285,2285,2285,0
20240902,153000,186847465,2285,2285,2285,2285,414
20240902,152900,185901475,2300,2300,2300,2300,0
20240902,152800,185901475,2300,2300,2300,2300,0
20240902,152700,185901475,2300,2300,2300,2300,0
20240902,152600,185901475,2300,2300,2300,2300,0
20240902,152500,185901475,2300,2300,2300,2300,0
20240902,152400,185901475,2300,2300,2300,2300,0
20240902,152300,185901475,2300,2300,2300,2300,0
20240902,152200,185901475,2300,2300,2300,2300,0
20240902,152100,185901475,2300,2300,2300,2300,0
20240902,152000,185901475,2300,2300,2300,2300,0
20240902,151900,185901475,2300,2300,2300,2285,2572
20240902,151800,180010755,2295,2295,2295,2295,0
20240902,151700,180010755,2295,2300,2300,2295,70
20240902,151600,179850100,2295,2295,2295,2295,0
20240902,151500,179850100,2295,2295,2295,2295,0
20240902,151400,179850100,2295,2295,2295,2295,0
20240902,151300,179850100,2295,2295,2295,2295,0
20240902,151200,179850100,2295,2295,2295,2295,70
20240902,151100,179689450,2295,2295,2295,2295,0
20240902,151000,179689450,2295,2295,2295,2295,0
20240902,150900,179689450,2295,2295,2295,2295,0
20240902,150800,179689450,2295,2295,2295,2295,0
20240902,150700,179689450,2295,2295,2295,2295,337
20240902,150600,178916035,2290,2290,2290,2290,1
20240902,150500,178913745,2300,2300,2300,2300,1
20240902,150400,178911445,2295,2295,2295,2295,0
20240902,150300,178911445,2295,2300,2300,2295,3
20240902,150200,178904555,2290,2290,2290,2290,0
20240902,150100,178904555,2290,2290,2290,2290,0
20240902,150000,178904555,2290,2290,2290,2290,0
20240902,145900,178904555,2290,2290,2290,2290,0
20240902,145800,178904555,2290,2290,2290,2290,0
20240902,145700,178904555,2290,2290,2290,2290,0
20240902,145600,178904555,2290,2290,2290,2290,0
20240902,145500,178904555,2290,2290,2290,2290,0
20240902,145400,178904555,2290,2290,2290,2290,0
20240902,145300,178904555,2290,2290,2290,2290,0
20240902,145200,178904555,2290,2290,2290,2290,0
20240902,145100,178904555,2290,2290,2290,2290,0
20240902,145000,178904555,2290,2290,2290,2290,0
20240902,144900,178904555,2290,2290,2290,2290,0
20240902,144800,178904555,2290,2290,2290,2290,0
20240902,144700,178904555,2290,2290,2290,2290,0
20240902,144600,178904555,2290,2290,2290,2290,0
20240902,144500,178904555,2290,2295,2295,2290,2100
20240902,144400,174093795,2295,2295,2295,2295,0
20240902,144300,174093795,2295,2295,2295,2295,0
20240902,144200,174093795,2295,2295,2295,2295,0
20240902,144100,174093795,2295,2295,2295,2295,0
20240902,144000,174093795,2295,2295,2295,2295,0
20240902,143900,174093795,2295,2295,2295,2295,0
20240902,143800,174093795,2295,2295,2295,2295,1988
20240902,143700,169531335,2295,2295,2295,2295,0
20240902,143600,169531335,2295,2295,2295,2295,0
20240902,143500,169531335,2295,2295,2295,2295,0
20240902,143400,169531335,2295,2295,2295,2295,0
20240902,143300,169531335,2295,2295,2295,2295,1
20240902,143200,169529040,2290,2290,2290,2290,0
20240902,143100,169529040,2290,2290,2290,2290,0
20240902,143000,169529040,2290,2290,2290,2290,0
20240902,142900,169529040,2290,2290,2290,2290,0
20240902,142800,169529040,2290,2290,2290,2290,0
20240902,142700,169529040,2290,2290,2290,2290,0
20240902,142600,169529040,2290,2290,2290,2290,0
20240902,142500,169529040,2290,2290,2290,2290,0
20240902,142400,169529040,2290,2290,2290,2290,0
20240902,142300,169529040,2290,2290,2290,2290,0
20240902,142200,169529040,2290,2290,2290,2290,2
20240902,142100,169524460,2290,2290,2290,2290,60
20240902,142000,169387060,2290,2295,2295,2290,433
20240902,141900,168395435,2290,2290,2290,2290,0
20240902,141800,168395435,2290,2290,2290,2290,0
20240902,141700,168395435,2290,2290,2290,2290,0
20240902,141600,168395435,2290,2290,2290,2290,0
20240902,141500,168395435,2290,2290,2290,2290,0
20240902,141400,168395435,2290,2290,2290,2290,0
20240902,141300,168395435,2290,2290,2290,2290,0
20240902,141200,168395435,2290,2290,2290,2290,0
20240902,141100,168395435,2290,2290,2290,2290,10
20240902,141000,168372535,2290,2290,2290,2290,0
20240902,140900,168372535,2290,2290,2290,2290,0
20240902,140800,168372535,2290,2290,2290,2290,0
20240902,140700,168372535,2290,2290,2290,2290,25
20240902,140600,168315285,2290,2290,2290,2290,0
20240902,140500,168315285,2290,2290,2290,2290,0
20240902,140400,168315285,2290,2290,2290,2290,0
20240902,140300,168315285,2290,2290,2290,2290,118
20240902,140200,168045065,2290,2290,2290,2290,2254
20240902,140100,162883405,2290,2290,2290,2290,0
20240902,140000,162883405,2290,2290,2290,2290,0
20240902,135900,162883405,2290,2290,2290,2290,0
20240902,135800,162883405,2290,2280,2290,2280,2
20240902,135700,162878835,2290,2290,2290,2290,0
20240902,135600,162878835,2290,2290,2290,2290,0
20240902,135500,162878835,2290,2290,2290,2290,0
20240902,135400,162878835,2290,2290,2290,2290,0
20240902,135300,162878835,2290,2290,2290,2290,0
20240902,135200,162878835,2290,2290,2290,2290,0
20240902,135100,162878835,2290,2290,2290,2290,0
20240902,135000,162878835,2290,2290,2290,2290,0
20240902,134900,162878835,2290,2290,2290,2290,0
20240902,134800,162878835,2290,2290,2290,2290,0
20240902,134700,162878835,2290,2290,2290,2290,0
20240902,134600,162878835,2290,2290,2290,2290,0
20240902,134500,162878835,2290,2290,2290,2290,0
20240902,134400,162878835,2290,2290,2290,2290,0
20240902,134300,162878835,2290,2300,2300,2285,21066
20240902,134200,114670370,2310,2310,2310,2310,0
20240902,134100,114670370,2310,2310,2310,2310,0
20240902,134000,114670370,2310,2310,2310,2310,0
20240902,133900,114670370,2310,2310,2310,2310,0
20240902,133800,114670370,2310,2310,2310,2310,0
20240902,133700,114670370,2310,2310,2310,2310,0
20240902,133600,114670370,2310,2310,2310,2310,0
20240902,133500,114670370,2310,2310,2310,2310,0
20240902,133400,114670370,2310,2310,2310,2310,0
20240902,133300,114670370,2310,2310,2310,2310,0
20240902,133200,114670370,2310,2310,2310,2310,0
20240902,133100,114670370,2310,2310,2310,2310,0
20240902,133000,114670370,2310,2310,2310,2310,0
20240902,132900,114670370,2310,2310,2310,2310,0
20240902,132800,114670370,2310,2310,2310,2310,0
20240902,132700,114670370,2310,2310,2310,2310,0
20240902,132600,114670370,2310,2310,2310,2310,0
20240902,132500,114670370,2310,2310,2310,2310,2
20240902,132400,114665750,2310,2310,2310,2310,0
20240902,132300,114665750,2310,2310,2310,2310,0
20240902,132200,114665750,2310,2310,2310,2310,0
20240902,132100,114665750,2310,2310,2310,2310,0
20240902,132000,114665750,2310,2310,2310,2310,0
20240902,131900,114665750,2310,2310,2310,2310,0
20240902,131800,114665750,2310,2310,2310,2310,0
20240902,131700,114665750,2310,2310,2310,2310,0
20240902,131600,114665750,2310,2310,2310,2310,0
20240902,131500,114665750,2310,2310,2310,2310,0
20240902,131400,114665750,2310,2310,2310,2310,0
20240902,131300,114665750,2310,2310,2310,2310,0
20240902,131200,114665750,2310,2310,2310,2310,0
20240902,131100,114665750,2310,2305,2310,2305,400
20240902,131000,113741755,2300,2300,2300,2300,0
20240902,130900,113741755,2300,2300,2300,2300,0
20240902,130800,113741755,2300,2300,2300,2300,0
20240902,130700,113741755,2300,2300,2300,2300,0
20240902,130600,113741755,2300,2300,2300,2300,339
20240902,130500,112962055,2300,2300,2300,2300,0
20240902,130400,112962055,2300,2300,2300,2300,0
20240902,130300,112962055,2300,2300,2300,2300,1
20240902,130200,112959755,2300,2300,2300,2300,0
20240902,130100,112959755,2300,2300,2300,2300,0
20240902,130000,112959755,2300,2300,2300,2300,10
20240902,125900,112936755,2300,2300,2300,2300,0
20240902,125800,112936755,2300,2295,2300,2295,1000
20240902,125700,110637005,2295,2295,2295,2295,0
20240902,125600,110637005,2295,2295,2295,2295,600
20240902,125500,109260005,2295,2295,2295,2295,3755
20240902,125400,100642280,2285,2285,2285,2285,0
20240902,125300,100642280,2285,2285,2285,2285,0
20240902,125200,100642280,2285,2285,2285,2285,0
20240902,125100,100642280,2285,2285,2285,2285,0
20240902,125000,100642280,2285,2285,2285,2285,0
20240902,124900,100642280,2285,2285,2285,2285,0
20240902,124800,100642280,2285,2285,2285,2285,0
20240902,124700,100642280,2285,2285,2285,2285,0
20240902,124600,100642280,2285,2285,2285,2285,0
20240902,124500,100642280,2285,2285,2285,2285,0
20240902,124400,100642280,2285,2285,2285,2285,597
20240902,124300,99278135,2295,2295,2295,2295,0
20240902,124200,99278135,2295,2295,2295,2295,0
20240902,124100,99278135,2295,2295,2295,2295,0
20240902,124000,99278135,2295,2295,2295,2295,0
20240902,123900,99278135,2295,2295,2295,2295,0
20240902,123800,99278135,2295,2295,2295,2295,0
20240902,123700,99278135,2295,2295,2295,2295,0
20240902,123600,99278135,2295,2295,2295,2295,0
20240902,123500,99278135,2295,2295,2295,2295,0
20240902,123400,99278135,2295,2295,2295,2295,0
20240902,123300,99278135,2295,2295,2295,2295,0
20240902,123200,99278135,2295,2295,2295,2295,0
20240902,123100,99278135,2295,2295,2295,2295,0
20240902,123000,99278135,2295,2295,2295,2295,0
20240902,122900,99278135,2295,2295,2295,2295,0
20240902,122800,99278135,2295,2295,2295,2295,0
20240902,122700,99278135,2295,2295,2295,2295,0
20240902,122600,99278135,2295,2295,2295,2295,0
20240902,122500,99278135,2295,2295,2295,2295,0
20240902,122400,99278135,2295,2295,2295,2295,0
20240902,122300,99278135,2295,2295,2295,2295,0
20240902,122200,99278135,2295,2295,2295,2295,0
20240902,122100,99278135,2295,2295,2295,2295,0
20240902,122000,99278135,2295,2295,2295,2295,0
20240902,121900,99278135,2295,2295,2295,2295,0
20240902,121800,99278135,2295,2295,2295,2295,0
20240902,121700,99278135,2295,2300,2300,2285,6874
20240902,121600,83530495,2305,2305,2305,2305,0
20240902,121500,83530495,2305,2305,2305,2305,0
20240902,121400,83530495,2305,2305,2305,2305,0
20240902,121300,83530495,2305,2305,2305,2305,3
20240902,121200,83523580,2305,2305,2305,2305,0
20240902,121100,83523580,2305,2305,2305,2305,0
20240902,121000,83523580,2305,2305,2305,2305,0
20240902,120900,83523580,2305,2305,2305,2305,0
20240902,120800,83523580,2305,2305,2305,2305,0
20240902,120700,83523580,2305,2305,2305,2305,0
20240902,120600,83523580,2305,2305,2305,2305,0
20240902,120500,83523580,2305,2305,2305,2305,260
20240902,120400,82924280,2315,2315,2315,2315,0
20240902,120300,82924280,2315,2315,2315,2315,0
20240902,120200,82924280,2315,2310,2315,2300,6002
20240902,120100,69101785,2310,2315,2315,2310,1986
20240902,120000,64506490,2315,2315,2315,2315,0
20240902,115900,64506490,2315,2315,2315,2315,0
20240902,115800,64506490,2315,2315,2315,2315,0
20240902,115700,64506490,2315,2315,2315,2315,0
20240902,115600,64506490,2315,2315,2315,2315,0
20240902,115500,64506490,2315,2315,2315,2315,0
20240902,115400,64506490,2315,2315,2315,2315,0
20240902,115300,64506490,2315,2315,2315,2315,0
20240902,115200,64506490,2315,2315,2315,2315,0
20240902,115100,64506490,2315,2315,2315,2315,0
20240902,115000,64506490,2315,2315,2315,2315,10
20240902,114900,64483340,2315,2315,2315,2315,0
20240902,114800,64483340,2315,2315,2315,2315,0
20240902,114700,64483340,2315,2315,2315,2315,0
20240902,114600,64483340,2315,2315,2315,2315,0
20240902,114500,64483340,2315,2315,2315,2315,0
20240902,114400,64483340,2315,2315,2315,2315,0
20240902,114300,64483340,2315,2315,2315,2315,0
20240902,114200,64483340,2315,2315,2315,2315,0
20240902,114100,64483340,2315,2315,2315,2315,0
20240902,114000,64483340,2315,2315,2315,2315,0
20240902,113900,64483340,2315,2315,2315,2315,0
20240902,113800,64483340,2315,2315,2315,2315,0
20240902,113700,64483340,2315,2315,2315,2315,0
20240902,113600,64483340,2315,2315,2315,2315,0
20240902,113500,64483340,2315,2315,2315,2315,0
20240902,113400,64483340,2315,2315,2315,2315,0
20240902,113300,64483340,2315,2315,2315,2315,0
20240902,113200,64483340,2315,2315,2315,2315,0
20240902,113100,64483340,2315,2315,2315,2315,0
20240902,113000,64483340,2315,2315,2315,2315,0
20240902,112900,64483340,2315,2315,2315,2315,0
20240902,112800,64483340,2315,2315,2315,2315,0
20240902,112700,64483340,2315,2315,2315,2315,5
20240902,112600,64471765,2325,2325,2325,2325,0
20240902,112500,64471765,2325,2325,2325,2325,0
20240902,112400,64471765,2325,2325,2325,2325,0
20240902,112300,64471765,2325,2325,2325,2325,0
20240902,112200,64471765,2325,2325,2325,2325,0
20240902,112100,64471765,2325,2325,2325,2325,0
20240902,112000,64471765,2325,2325,2325,2325,0
20240902,111900,64471765,2325,2325,2325,2325,0
20240902,111800,64471765,2325,2325,2325,2325,0
20240902,111700,64471765,2325,2325,2325,2325,0
20240902,111600,64471765,2325,2325,2325,2325,0
20240902,111500,64471765,2325,2325,2325,2325,0
20240902,111400,64471765,2325,2325,2325,2325,1
20240902,111300,64469440,2325,2325,2325,2325,1
20240902,111200,64467115,2325,2325,2325,2325,0
20240902,111100,64467115,2325,2325,2325,2325,0
20240902,111000,64467115,2325,2325,2325,2325,0
20240902,110900,64467115,2325,2325,2325,2325,260
20240902,110800,63862615,2325,2325,2325,2325,1978
20240902,110700,59263765,2315,2315,2315,2315,0
20240902,110600,59263765,2315,2315,2315,2315,0
20240902,110500,59263765,2315,2315,2315,2315,0
20240902,110400,59263765,2315,2315,2315,2315,0
20240902,110300,59263765,2315,2315,2315,2315,0
20240902,110200,59263765,2315,2315,2315,2315,0
20240902,110100,59263765,2315,2315,2315,2315,0
20240902,110000,59263765,2315,2315,2315,2315,0
20240902,105900,59263765,2315,2315,2315,2315,0
20240902,105800,59263765,2315,2315,2315,2315,0
20240902,105700,59263765,2315,2315,2315,2315,0
20240902,105600,59263765,2315,2315,2315,2315,0
20240902,105500,59263765,2315,2315,2315,2315,0
20240902,105400,59263765,2315,2315,2315,2315,8
20240902,105300,59245245,2320,2320,2320,2320,0
20240902,105200,59245245,2320,2320,2320,2320,0
20240902,105100,59245245,2320,2320,2320,2320,0
20240902,105000,59245245,2320,2320,2320,2320,0
20240902,104900,59245245,2320,2320,2320,2320,0
20240902,104800,59245245,2320,2320,2320,2320,0
20240902,104700,59245245,2320,2320,2320,2320,1
20240902,104600,59242925,2325,2325,2325,2325,0
20240902,104500,59242925,2325,2325,2325,2325,0
20240902,104400,59242925,2325,2325,2325,2325,0
20240902,104300,59242925,2325,2325,2325,2325,0
20240902,104200,59242925,2325,2325,2325,2325,0
20240902,104100,59242925,2325,2325,2325,2325,0
20240902,104000,59242925,2325,2325,2325,2325,0
20240902,103900,59242925,2325,2325,2325,2325,0
20240902,103800,59242925,2325,2325,2325,2325,0
20240902,103700,59242925,2325,2325,2325,2325,0
20240902,103600,59242925,2325,2325,2325,2325,0
20240902,103500,59242925,2325,2325,2325,2325,0
20240902,103400,59242925,2325,2325,2325,2325,0
20240902,103300,59242925,2325,2325,2325,2325,287
20240902,103200,58575650,2320,2320,2320,2320,0
20240902,103100,58575650,2320,2320,2320,2320,0
20240902,103000,58575650,2320,2320,2320,2320,0
20240902,102900,58575650,2320,2320,2320,2320,3
20240902,102800,58568690,2320,2320,2320,2320,0
20240902,102700,58568690,2320,2320,2320,2320,0
20240902,102600,58568690,2320,2320,2320,2320,0
20240902,102500,58568690,2320,2320,2320,2320,0
20240902,102400,58568690,2320,2320,2320,2320,0
20240902,102300,58568690,2320,2320,2320,2320,0
20240902,102200,58568690,2320,2320,2320,2320,3
20240902,102100,58561730,2320,2320,2320,2320,0
20240902,102000,58561730,2320,2320,2320,2320,0
20240902,101900,58561730,2320,2320,2320,2320,0
20240902,101800,58561730,2320,2320,2320,2320,0
20240902,101700,58561730,2320,2320,2320,2320,0
20240902,101600,58561730,2320,2320,2320,2320,0
20240902,101500,58561730,2320,2320,2320,2320,0
20240902,101400,58561730,2320,2320,2320,2320,0
20240902,101300,58561730,2320,2325,2325,2320,180
20240902,101200,58143285,2330,2330,2330,2330,0
20240902,101100,58143285,2330,2330,2330,2330,0
20240902,101000,58143285,2330,2330,2330,2330,0
20240902,100900,58143285,2330,2330,2330,2330,0
20240902,100800,58143285,2330,2330,2330,2330,0
20240902,100700,58143285,2330,2330,2330,2330,0
20240902,100600,58143285,2330,2330,2330,2330,1
20240902,100500,58140955,2330,2330,2330,2330,0
20240902,100400,58140955,2330,2330,2330,2330,0
20240902,100300,58140955,2330,2330,2330,2330,1
20240902,100200,58138625,2325,2325,2325,2325,0
20240902,100100,58138625,2325,2325,2325,2325,0
20240902,100000,58138625,2325,2325,2325,2325,0
20240902,095900,58138625,2325,2325,2325,2325,0
20240902,095800,58138625,2325,2325,2325,2325,0
20240902,095700,58138625,2325,2325,2325,2325,0
20240902,095600,58138625,2325,2325,2325,2325,0
20240902,095500,58138625,2325,2325,2325,2325,0
20240902,095400,58138625,2325,2325,2325,2325,0
20240902,095300,58138625,2325,2325,2325,2325,0
20240902,095200,58138625,2325,2325,2325,2325,0
20240902,095100,58138625,2325,2325,2325,2325,0
20240902,095000,58138625,2325,2325,2325,2325,1
20240902,094900,58136300,2325,2335,2335,2325,3000
20240902,094800,51161135,2340,2340,2340,2340,0
20240902,094700,51161135,2340,2340,2340,2340,1362
20240902,094600,47974055,2340,2340,2340,2340,0
20240902,094500,47974055,2340,2340,2340,2340,0
20240902,094400,47974055,2340,2340,2340,2340,200
20240902,094300,47506055,2340,2340,2340,2340,0
20240902,094200,47506055,2340,2340,2340,2340,0
20240902,094100,47506055,2340,2340,2340,2340,0
20240902,094000,47506055,2340,2340,2340,2340,0
20240902,093900,47506055,2340,2340,2340,2340,0
20240902,093800,47506055,2340,2340,2340,2340,0
20240902,093700,47506055,2340,2340,2340,2340,128
20240902,093600,47206535,2335,2335,2335,2335,10
20240902,093500,47183185,2335,2335,2335,2335,0
20240902,093400,47183185,2335,2335,2335,2335,0
20240902,093300,47183185,2335,2335,2335,2335,0
20240902,093200,47183185,2335,2335,2335,2335,0
20240902,093100,47183185,2335,2335,2335,2335,214
20240902,093000,46683495,2335,2335,2335,2335,4
20240902,092900,46674155,2335,2340,2340,2335,718
20240902,092800,44997035,2340,2335,2340,2335,8112
20240902,092700,26055055,2335,2325,2335,2325,4058
20240902,092600,16589285,2320,2310,2320,2310,1863
20240902,092500,12267135,2310,2315,2315,2310,331
20240902,092400,11502485,2310,2310,2310,2310,0
20240902,092300,11502485,2310,2310,2310,2310,50
20240902,092200,11386985,2310,2310,2310,2310,42
20240902,092100,11289965,2325,2325,2325,2325,200
20240902,092000,10824965,2325,2325,2325,2325,0
20240902,091900,10824965,2325,2325,2325,2325,0
20240902,091800,10824965,2325,2325,2325,2325,0
20240902,091700,10824965,2325,2340,2340,2325,2781
20240902,091600,4340835,2340,2340,2340,2340,0
20240902,091500,4340835,2340,2335,2340,2335,830
20240902,091400,2402135,2335,2335,2335,2335,1
20240902,091300,2399800,2330,2330,2330,2330,0
20240902,091200,2399800,2330,2330,2330,2330,0
20240902,091100,2399800,2330,2330,2330,2330,0
20240902,091000,2399800,2330,2330,2330,2330,0
20240902,090900,2399800,2330,2330,2330,2330,555
20240902,090800,1106650,2325,2325,2325,2325,0
20240902,090700,1106650,2325,2325,2325,2325,0
20240902,090600,1106650,2325,2325,2325,2325,0
20240902,090500,1106650,2325,2325,2325,2325,0
20240902,090400,1106650,2325,2325,2325,2325,400
20240902,090300,176650,2325,2325,2325,2325,60
20240902,090200,37150,2320,2320,2320,2320,0
20240902,090100,37150,2320,2320,2320,2320,0
20240902,090000,37150,2320,2350,2350,2320,16