KissMeData/037270/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,191800,185713255,2740,2740,2740,2740,5071
20240903,191700,185713255,2740,2740,2740,2740,0
20240903,191600,185713255,2740,2740,2740,2740,0
20240903,191500,185713255,2740,2740,2740,2740,0
20240903,191400,185713255,2740,2740,2740,2740,0
20240903,191300,185713255,2740,2740,2740,2740,0
20240903,191200,185713255,2740,2740,2740,2740,0
20240903,191100,185713255,2740,2740,2740,2740,0
20240903,191000,185713255,2740,2740,2740,2740,0
20240903,190900,185713255,2740,2740,2740,2740,0
20240903,190800,185713255,2740,2740,2740,2740,0
20240903,190700,185713255,2740,2740,2740,2740,0
20240903,190600,185713255,2740,2740,2740,2740,0
20240903,190500,185713255,2740,2740,2740,2740,0
20240903,190400,185713255,2740,2740,2740,2740,0
20240903,190300,185713255,2740,2740,2740,2740,0
20240903,190200,185713255,2740,2740,2740,2740,0
20240903,190100,185713255,2740,2740,2740,2740,0
20240903,190000,185713255,2740,2740,2740,2740,0
20240903,185900,185713255,2740,2740,2740,2740,0
20240903,185800,185713255,2740,2740,2740,2740,0
20240903,185700,185713255,2740,2740,2740,2740,0
20240903,185600,185713255,2740,2740,2740,2740,0
20240903,185500,185713255,2740,2740,2740,2740,0
20240903,185400,185713255,2740,2740,2740,2740,0
20240903,185300,185713255,2740,2740,2740,2740,0
20240903,185200,185713255,2740,2740,2740,2740,0
20240903,185100,185713255,2740,2740,2740,2740,0
20240903,185000,185713255,2740,2740,2740,2740,0
20240903,184900,185713255,2740,2740,2740,2740,0
20240903,184800,185713255,2740,2740,2740,2740,5071
20240903,184700,185713255,2740,2740,2740,2740,0
20240903,184600,185713255,2740,2740,2740,2740,0
20240903,184500,185713255,2740,2740,2740,2740,0
20240903,184400,185713255,2740,2740,2740,2740,0
20240903,184300,185713255,2740,2740,2740,2740,0
20240903,184200,185713255,2740,2740,2740,2740,0
20240903,184100,185713255,2740,2740,2740,2740,0
20240903,184000,185713255,2740,2740,2740,2740,0
20240903,183900,185713255,2740,2740,2740,2740,0
20240903,183800,185713255,2740,2740,2740,2740,0
20240903,183700,185713255,2740,2740,2740,2740,0
20240903,183600,185713255,2740,2740,2740,2740,0
20240903,183500,185713255,2740,2740,2740,2740,0
20240903,183400,185713255,2740,2740,2740,2740,0
20240903,183300,185713255,2740,2740,2740,2740,0
20240903,183200,185713255,2740,2740,2740,2740,0
20240903,183100,185713255,2740,2740,2740,2740,0
20240903,183000,185713255,2740,2740,2740,2740,0
20240903,182900,185713255,2740,2740,2740,2740,0
20240903,182800,185713255,2740,2740,2740,2740,0
20240903,182700,185713255,2740,2740,2740,2740,0
20240903,182600,185713255,2740,2740,2740,2740,0
20240903,182500,185713255,2740,2740,2740,2740,0
20240903,182400,185713255,2740,2740,2740,2740,0
20240903,182300,185713255,2740,2740,2740,2740,0
20240903,182200,185713255,2740,2740,2740,2740,0
20240903,182100,185713255,2740,2740,2740,2740,0
20240903,182000,185713255,2740,2740,2740,2740,0
20240903,181900,185713255,2740,2740,2740,2740,0
20240903,181800,185713255,2740,2740,2740,2740,5071
20240903,181700,185713255,2740,2740,2740,2740,0
20240903,181600,185713255,2740,2740,2740,2740,0
20240903,181500,185713255,2740,2740,2740,2740,0
20240903,181400,185713255,2740,2740,2740,2740,0
20240903,181300,185713255,2740,2740,2740,2740,0
20240903,181200,185713255,2740,2740,2740,2740,0
20240903,181100,185713255,2740,2740,2740,2740,0
20240903,181000,185713255,2740,2740,2740,2740,0
20240903,180900,185713255,2740,2740,2740,2740,0
20240903,180800,185713255,2740,2740,2740,2740,0
20240903,180700,185713255,2740,2740,2740,2740,0
20240903,180600,185713255,2740,2740,2740,2740,0
20240903,180500,185713255,2740,2740,2740,2740,0
20240903,180400,185713255,2740,2740,2740,2740,0
20240903,180300,185713255,2740,2740,2740,2740,0
20240903,180200,185713255,2740,2740,2740,2740,0
20240903,180100,185713255,2740,2740,2740,2740,0
20240903,180000,185713255,2740,2740,2740,2740,0
20240903,175900,185713255,2740,2740,2740,2740,0
20240903,175800,185713255,2740,2740,2740,2740,0
20240903,175700,185713255,2740,2740,2740,2740,0
20240903,175600,185713255,2740,2740,2740,2740,0
20240903,175500,185713255,2740,2740,2740,2740,0
20240903,175400,185713255,2740,2740,2740,2740,0
20240903,175300,185713255,2740,2740,2740,2740,0
20240903,175200,185713255,2740,2740,2740,2740,0
20240903,175100,185713255,2740,2740,2740,2740,0
20240903,175000,185713255,2740,2740,2740,2740,0
20240903,174900,185713255,2740,2740,2740,2740,0
20240903,174800,185713255,2740,2740,2740,2740,5071
20240903,174700,185713255,2740,2740,2740,2740,0
20240903,174600,185713255,2740,2740,2740,2740,0
20240903,174500,185713255,2740,2740,2740,2740,0
20240903,174400,185713255,2740,2740,2740,2740,0
20240903,174300,185713255,2740,2740,2740,2740,0
20240903,174200,185713255,2740,2740,2740,2740,0
20240903,174100,185713255,2740,2740,2740,2740,0
20240903,174000,185713255,2740,2740,2740,2740,0
20240903,173900,185713255,2740,2740,2740,2740,0
20240903,173800,185713255,2740,2740,2740,2740,0
20240903,173700,185713255,2740,2740,2740,2740,0
20240903,173600,185713255,2740,2740,2740,2740,0
20240903,173500,185713255,2740,2740,2740,2740,0
20240903,173400,185713255,2740,2740,2740,2740,0
20240903,173300,185713255,2740,2740,2740,2740,0
20240903,173200,185713255,2740,2740,2740,2740,0
20240903,173100,185713255,2740,2740,2740,2740,0
20240903,173000,185713255,2740,2740,2740,2740,0
20240903,172900,185713255,2740,2740,2740,2740,0
20240903,172800,185713255,2740,2740,2740,2740,0
20240903,172700,185713255,2740,2740,2740,2740,0
20240903,172600,185713255,2740,2740,2740,2740,0
20240903,172500,185713255,2740,2740,2740,2740,0
20240903,172400,185713255,2740,2740,2740,2740,0
20240903,172300,185713255,2740,2740,2740,2740,0
20240903,172200,185713255,2740,2740,2740,2740,0
20240903,172100,185713255,2740,2740,2740,2740,0
20240903,172000,185713255,2740,2740,2740,2740,0
20240903,171900,185713255,2740,2740,2740,2740,0
20240903,171800,185713255,2740,2740,2740,2740,5071
20240903,171700,185713255,2740,2740,2740,2740,0
20240903,171600,185713255,2740,2740,2740,2740,0
20240903,171500,185713255,2740,2740,2740,2740,0
20240903,171400,185713255,2740,2740,2740,2740,0
20240903,171300,185713255,2740,2740,2740,2740,0
20240903,171200,185713255,2740,2740,2740,2740,0
20240903,171100,185713255,2740,2740,2740,2740,0
20240903,171000,185713255,2740,2740,2740,2740,0
20240903,170900,185713255,2740,2740,2740,2740,0
20240903,170800,185713255,2740,2740,2740,2740,0
20240903,170700,185713255,2740,2740,2740,2740,0
20240903,170600,185713255,2740,2740,2740,2740,0
20240903,170500,185713255,2740,2740,2740,2740,0
20240903,170400,185713255,2740,2740,2740,2740,0
20240903,170300,185713255,2740,2740,2740,2740,0
20240903,170200,185713255,2740,2740,2740,2740,0
20240903,170100,185713255,2740,2740,2740,2740,0
20240903,170000,185713255,2740,2740,2740,2740,0
20240903,165900,185713255,2740,2740,2740,2740,0
20240903,165800,185713255,2740,2740,2740,2740,0
20240903,165700,185713255,2740,2740,2740,2740,0
20240903,165600,185713255,2740,2740,2740,2740,0
20240903,165500,185713255,2740,2740,2740,2740,0
20240903,165400,185713255,2740,2740,2740,2740,0
20240903,165300,185713255,2740,2740,2740,2740,0
20240903,165200,185713255,2740,2740,2740,2740,0
20240903,165100,185713255,2740,2740,2740,2740,0
20240903,165000,185713255,2740,2740,2740,2740,0
20240903,164900,185713255,2740,2740,2740,2740,0
20240903,164800,185713255,2740,2740,2740,2740,5071
20240903,164700,185713255,2740,2740,2740,2740,0
20240903,164600,185713255,2740,2740,2740,2740,0
20240903,164500,185713255,2740,2740,2740,2740,0
20240903,164400,185713255,2740,2740,2740,2740,0
20240903,164300,185713255,2740,2740,2740,2740,0
20240903,164200,185713255,2740,2740,2740,2740,0
20240903,164100,185713255,2740,2740,2740,2740,0
20240903,164000,185713255,2740,2740,2740,2740,0
20240903,163900,185713255,2740,2740,2740,2740,0
20240903,163800,185713255,2740,2740,2740,2740,0
20240903,163700,185713255,2740,2740,2740,2740,0
20240903,163600,185713255,2740,2740,2740,2740,0
20240903,163500,185713255,2740,2740,2740,2740,0
20240903,163400,185713255,2740,2740,2740,2740,0
20240903,163300,185713255,2740,2740,2740,2740,0
20240903,163200,185713255,2740,2740,2740,2740,0
20240903,163100,185713255,2740,2740,2740,2740,0
20240903,163000,185713255,2740,2740,2740,2740,0
20240903,162900,185713255,2740,2740,2740,2740,0
20240903,162800,185713255,2740,2740,2740,2740,0
20240903,162700,185713255,2740,2740,2740,2740,0
20240903,162600,185713255,2740,2740,2740,2740,0
20240903,162500,185713255,2740,2740,2740,2740,0
20240903,162400,185713255,2740,2740,2740,2740,0
20240903,162300,185713255,2740,2740,2740,2740,0
20240903,162200,185713255,2740,2740,2740,2740,0
20240903,162100,185713255,2740,2740,2740,2740,0
20240903,162000,185713255,2740,2740,2740,2740,0
20240903,161900,185713255,2740,2740,2740,2740,0
20240903,161800,185713255,2740,2740,2740,2740,5071
20240903,161700,185713255,2740,2740,2740,2740,0
20240903,161600,185713255,2740,2740,2740,2740,0
20240903,161500,185713255,2740,2740,2740,2740,0
20240903,161400,185713255,2740,2740,2740,2740,0
20240903,161300,185713255,2740,2740,2740,2740,0
20240903,161200,185713255,2740,2740,2740,2740,0
20240903,161100,185713255,2740,2740,2740,2740,0
20240903,161000,185713255,2740,2740,2740,2740,0
20240903,160900,185713255,2740,2740,2740,2740,0
20240903,160800,185713255,2740,2740,2740,2740,0
20240903,160700,185713255,2740,2740,2740,2740,0
20240903,160600,185713255,2740,2740,2740,2740,0
20240903,160500,185713255,2740,2740,2740,2740,0
20240903,160400,185713255,2740,2740,2740,2740,0
20240903,160300,185713255,2740,2740,2740,2740,0
20240903,160200,185713255,2740,2740,2740,2740,0
20240903,160100,185713255,2740,2740,2740,2740,0
20240903,160000,185713255,2740,2740,2740,2740,0
20240903,155900,185713255,2740,2740,2740,2740,0
20240903,155800,185713255,2740,2740,2740,2740,0
20240903,155700,185713255,2740,2740,2740,2740,0
20240903,155600,185713255,2740,2740,2740,2740,0
20240903,155500,185713255,2740,2740,2740,2740,0
20240903,155400,185713255,2740,2740,2740,2740,0
20240903,155300,185713255,2740,2740,2740,2740,0
20240903,155200,185713255,2740,2740,2740,2740,0
20240903,155100,185713255,2740,2740,2740,2740,0
20240903,155000,185713255,2740,2740,2740,2740,0
20240903,154900,185713255,2740,2740,2740,2740,0
20240903,154800,185713255,2740,2740,2740,2740,5071
20240903,154700,185713255,2740,2740,2740,2740,0
20240903,154600,185713255,2740,2740,2740,2740,0
20240903,154500,185713255,2740,2740,2740,2740,0
20240903,154400,185713255,2740,2740,2740,2740,0
20240903,154300,185713255,2740,2740,2740,2740,0
20240903,154200,185713255,2740,2740,2740,2740,0
20240903,154100,185713255,2740,2740,2740,2740,0
20240903,154000,185713255,2740,2740,2740,2740,0
20240903,153900,185713255,2740,2740,2740,2740,0
20240903,153800,185713255,2740,2740,2740,2740,0
20240903,153700,185713255,2740,2740,2740,2740,0
20240903,153600,185713255,2740,2740,2740,2740,0
20240903,153500,185713255,2740,2740,2740,2740,0
20240903,153400,185713255,2740,2740,2740,2740,0
20240903,153300,185713255,2740,2740,2740,2740,0
20240903,153200,185713255,2740,2740,2740,2740,0
20240903,153100,185713255,2740,2740,2740,2740,0
20240903,153000,185713255,2740,2740,2740,2740,5071
20240903,152900,171818715,2750,2750,2750,2750,0
20240903,152800,171818715,2750,2750,2750,2750,0
20240903,152700,171818715,2750,2750,2750,2750,0
20240903,152600,171818715,2750,2750,2750,2750,0
20240903,152500,171818715,2750,2750,2750,2750,0
20240903,152400,171818715,2750,2750,2750,2750,0
20240903,152300,171818715,2750,2750,2750,2750,0
20240903,152200,171818715,2750,2750,2750,2750,0
20240903,152100,171818715,2750,2750,2750,2750,0
20240903,152000,171818715,2750,2750,2750,2750,0
20240903,151900,171818715,2750,2750,2755,2750,74
20240903,151800,171615200,2755,2755,2755,2755,0
20240903,151700,171615200,2755,2750,2755,2750,7
20240903,151600,171595925,2755,2750,2755,2750,17
20240903,151500,171549170,2750,2750,2750,2750,0
20240903,151400,171549170,2750,2755,2755,2750,52
20240903,151300,171406165,2750,2750,2750,2750,1
20240903,151200,171403415,2755,2755,2755,2755,121
20240903,151100,171070060,2755,2745,2755,2745,444
20240903,151000,169851265,2745,2750,2755,2745,216
20240903,150900,169258035,2755,2755,2755,2755,0
20240903,150800,169258035,2755,2755,2755,2755,3
20240903,150700,169249770,2745,2745,2745,2745,0
20240903,150600,169249770,2745,2745,2755,2745,40
20240903,150500,169139935,2755,2755,2755,2755,39
20240903,150400,169032490,2755,2755,2755,2755,31
20240903,150300,168947085,2745,2745,2745,2745,0
20240903,150200,168947085,2745,2755,2755,2745,4
20240903,150100,168936075,2745,2745,2745,2745,0
20240903,150000,168936075,2745,2745,2745,2745,149
20240903,145900,168527070,2755,2745,2755,2745,2
20240903,145800,168521570,2745,2760,2760,2745,2
20240903,145700,168516065,2750,2750,2750,2750,635
20240903,145600,166769815,2755,2760,2760,2755,27
20240903,145500,166695425,2750,2750,2750,2750,21
20240903,145400,166637675,2755,2750,2755,2750,330
20240903,145300,165730125,2755,2755,2755,2755,0
20240903,145200,165730125,2755,2755,2755,2755,1
20240903,145100,165727370,2760,2760,2760,2760,0
20240903,145000,165727370,2760,2760,2760,2760,501
20240903,144900,164344610,2755,2755,2755,2755,1
20240903,144800,164341855,2760,2760,2760,2760,101
20240903,144700,164063095,2760,2760,2760,2760,2
20240903,144600,164057575,2760,2760,2760,2760,0
20240903,144500,164057575,2760,2760,2760,2760,1000
20240903,144400,161297575,2760,2760,2760,2760,0
20240903,144300,161297575,2760,2760,2760,2760,0
20240903,144200,161297575,2760,2760,2760,2760,0
20240903,144100,161297575,2760,2760,2760,2760,1
20240903,144000,161294815,2750,2750,2750,2750,0
20240903,143900,161294815,2750,2755,2755,2750,500
20240903,143800,159919300,2760,2760,2760,2760,1
20240903,143700,159916540,2755,2760,2760,2755,4142
20240903,143600,148504620,2765,2765,2765,2765,0
20240903,143500,148504620,2765,2765,2765,2765,0
20240903,143400,148504620,2765,2765,2765,2765,1
20240903,143300,148501855,2765,2765,2765,2765,0
20240903,143200,148501855,2765,2765,2765,2765,8
20240903,143100,148479735,2765,2765,2765,2765,0
20240903,143000,148479735,2765,2765,2765,2765,0
20240903,142900,148479735,2765,2765,2765,2765,0
20240903,142800,148479735,2765,2765,2765,2765,1
20240903,142700,148476970,2760,2760,2760,2760,77
20240903,142600,148264450,2760,2755,2760,2755,101
20240903,142500,147986190,2760,2760,2760,2760,422
20240903,142400,146821470,2765,2765,2765,2765,0
20240903,142300,146821470,2765,2760,2765,2760,51
20240903,142200,146680700,2765,2765,2765,2765,361
20240903,142100,145682535,2765,2765,2765,2765,3
20240903,142000,145674240,2760,2760,2760,2760,509
20240903,141900,144269400,2755,2755,2755,2755,5
20240903,141800,144255625,2760,2760,2760,2760,491
20240903,141700,142900465,2765,2765,2765,2765,0
20240903,141600,142900465,2765,2760,2765,2760,430
20240903,141500,141713515,2760,2760,2760,2760,0
20240903,141400,141713515,2760,2760,2760,2760,0
20240903,141300,141713515,2760,2760,2760,2760,0
20240903,141200,141713515,2760,2760,2760,2760,0
20240903,141100,141713515,2760,2760,2760,2760,0
20240903,141000,141713515,2760,2760,2760,2760,6
20240903,140900,141696955,2765,2765,2765,2765,0
20240903,140800,141696955,2765,2765,2765,2765,1
20240903,140700,141694190,2760,2765,2765,2760,23
20240903,140600,141630605,2760,2760,2760,2760,2
20240903,140500,141625085,2760,2760,2760,2760,0
20240903,140400,141625085,2760,2760,2760,2760,2
20240903,140300,141619565,2765,2765,2765,2765,2
20240903,140200,141614035,2765,2765,2765,2765,0
20240903,140100,141614035,2765,2765,2765,2765,1
20240903,140000,141611270,2760,2760,2760,2760,2
20240903,135900,141605750,2765,2765,2765,2765,27
20240903,135800,141531095,2770,2765,2770,2765,401
20240903,135700,140422325,2770,2765,2770,2765,823
20240903,135600,138145480,2765,2765,2765,2765,0
20240903,135500,138145480,2765,2765,2765,2765,5
20240903,135400,138131655,2765,2760,2765,2760,752
20240903,135300,136055635,2760,2760,2760,2760,1
20240903,135200,136052875,2755,2755,2755,2755,0
20240903,135100,136052875,2755,2755,2755,2755,569
20240903,135000,134485280,2760,2760,2760,2760,796
20240903,134900,132288320,2760,2755,2760,2755,300
20240903,134800,131460820,2760,2760,2760,2760,788
20240903,134700,129285940,2765,2765,2765,2765,0
20240903,134600,129285940,2765,2765,2765,2765,0
20240903,134500,129285940,2765,2765,2765,2765,1
20240903,134400,129283175,2760,2765,2765,2760,14
20240903,134300,129244470,2765,2765,2765,2765,0
20240903,134200,129244470,2765,2765,2765,2765,0
20240903,134100,129244470,2765,2765,2765,2765,0
20240903,134000,129244470,2765,2765,2765,2765,0
20240903,133900,129244470,2765,2765,2765,2765,0
20240903,133800,129244470,2765,2765,2765,2765,0
20240903,133700,129244470,2765,2765,2765,2765,0
20240903,133600,129244470,2765,2765,2765,2765,0
20240903,133500,129244470,2765,2765,2765,2765,0
20240903,133400,129244470,2765,2770,2770,2765,101
20240903,133300,128964705,2770,2770,2770,2770,0
20240903,133200,128964705,2770,2770,2770,2770,0
20240903,133100,128964705,2770,2770,2770,2770,0
20240903,133000,128964705,2770,2770,2770,2770,0
20240903,132900,128964705,2770,2770,2770,2770,8
20240903,132800,128942545,2770,2770,2770,2770,0
20240903,132700,128942545,2770,2765,2770,2755,40
20240903,132600,128832180,2770,2770,2770,2770,0
20240903,132500,128832180,2770,2770,2770,2770,0
20240903,132400,128832180,2770,2770,2770,2770,0
20240903,132300,128832180,2770,2770,2770,2770,1
20240903,132200,128829410,2760,2760,2760,2760,90
20240903,132100,128581010,2770,2770,2770,2770,1
20240903,132000,128578240,2760,2760,2760,2760,0
20240903,131900,128578240,2760,2765,2765,2760,30
20240903,131800,128495435,2770,2770,2770,2770,0
20240903,131700,128495435,2770,2770,2770,2770,0
20240903,131600,128495435,2770,2770,2770,2770,1
20240903,131500,128492665,2765,2765,2765,2765,0
20240903,131400,128492665,2765,2765,2765,2765,292
20240903,131300,127685285,2760,2760,2760,2760,563
20240903,131200,126131405,2765,2765,2765,2765,0
20240903,131100,126131405,2765,2765,2765,2765,12
20240903,131000,126098225,2765,2765,2765,2765,0
20240903,130900,126098225,2765,2765,2765,2765,1
20240903,130800,126095460,2760,2760,2760,2760,0
20240903,130700,126095460,2760,2760,2760,2760,0
20240903,130600,126095460,2760,2760,2760,2760,0
20240903,130500,126095460,2760,2760,2760,2760,0
20240903,130400,126095460,2760,2760,2760,2760,1
20240903,130300,126092700,2760,2760,2760,2760,0
20240903,130200,126092700,2760,2760,2760,2760,0
20240903,130100,126092700,2760,2760,2760,2760,0
20240903,130000,126092700,2760,2760,2760,2760,1
20240903,125900,126089940,2765,2765,2765,2765,0
20240903,125800,126089940,2765,2765,2765,2765,0
20240903,125700,126089940,2765,2765,2765,2765,38
20240903,125600,125984870,2770,2770,2770,2770,0
20240903,125500,125984870,2770,2770,2770,2770,1
20240903,125400,125982100,2765,2765,2765,2765,0
20240903,125300,125982100,2765,2765,2765,2765,0
20240903,125200,125982100,2765,2765,2765,2765,0
20240903,125100,125982100,2765,2765,2765,2765,362
20240903,125000,124981170,2770,2770,2770,2770,0
20240903,124900,124981170,2770,2770,2770,2770,0
20240903,124800,124981170,2770,2770,2770,2770,0
20240903,124700,124981170,2770,2770,2770,2770,0
20240903,124600,124981170,2770,2770,2770,2770,0
20240903,124500,124981170,2770,2770,2770,2770,1
20240903,124400,124978400,2760,2760,2760,2760,0
20240903,124300,124978400,2760,2760,2760,2760,0
20240903,124200,124978400,2760,2760,2760,2760,13
20240903,124100,124942520,2760,2760,2760,2760,0
20240903,124000,124942520,2760,2760,2760,2760,0
20240903,123900,124942520,2760,2760,2760,2760,3
20240903,123800,124934240,2755,2755,2755,2755,0
20240903,123700,124934240,2755,2760,2760,2755,1494
20240903,123600,120810825,2765,2770,2770,2765,170
20240903,123500,120340600,2770,2770,2770,2770,0
20240903,123400,120340600,2770,2770,2770,2770,0
20240903,123300,120340600,2770,2770,2770,2770,0
20240903,123200,120340600,2770,2770,2770,2770,0
20240903,123100,120340600,2770,2770,2770,2770,0
20240903,123000,120340600,2770,2770,2770,2770,0
20240903,122900,120340600,2770,2770,2770,2770,1
20240903,122800,120337830,2770,2770,2770,2770,0
20240903,122700,120337830,2770,2770,2770,2770,0
20240903,122600,120337830,2770,2770,2770,2770,0
20240903,122500,120337830,2770,2770,2770,2770,0
20240903,122400,120337830,2770,2770,2770,2770,0
20240903,122300,120337830,2770,2770,2770,2770,0
20240903,122200,120337830,2770,2770,2770,2770,0
20240903,122100,120337830,2770,2770,2770,2770,0
20240903,122000,120337830,2770,2770,2770,2770,0
20240903,121900,120337830,2770,2770,2770,2770,130
20240903,121800,119977730,2770,2770,2770,2770,0
20240903,121700,119977730,2770,2770,2770,2770,0
20240903,121600,119977730,2770,2770,2770,2770,30
20240903,121500,119894630,2770,2770,2770,2770,108
20240903,121400,119595470,2775,2775,2775,2775,0
20240903,121300,119595470,2775,2775,2775,2775,0
20240903,121200,119595470,2775,2775,2775,2775,0
20240903,121100,119595470,2775,2775,2775,2775,1
20240903,121000,119592695,2765,2780,2780,2765,31
20240903,120900,119506965,2765,2765,2765,2765,0
20240903,120800,119506965,2765,2765,2765,2765,1
20240903,120700,119504200,2765,2770,2770,2765,584
20240903,120600,117887260,2775,2775,2775,2775,0
20240903,120500,117887260,2775,2775,2775,2775,0
20240903,120400,117887260,2775,2770,2775,2770,1053
20240903,120300,114970185,2775,2775,2775,2775,0
20240903,120200,114970185,2775,2775,2775,2775,538
20240903,120100,113477235,2780,2780,2780,2780,0
20240903,120000,113477235,2780,2780,2780,2780,0
20240903,115900,113477235,2780,2780,2780,2780,27
20240903,115800,113402175,2775,2775,2775,2775,0
20240903,115700,113402175,2775,2775,2775,2775,0
20240903,115600,113402175,2775,2775,2775,2775,15
20240903,115500,113360550,2775,2770,2775,2770,2
20240903,115400,113355005,2775,2775,2775,2775,90
20240903,115300,113105255,2780,2780,2780,2780,0
20240903,115200,113105255,2780,2780,2780,2780,0
20240903,115100,113105255,2780,2780,2780,2780,0
20240903,115000,113105255,2780,2780,2780,2780,1
20240903,114900,113102475,2780,2780,2780,2780,0
20240903,114800,113102475,2780,2780,2780,2780,0
20240903,114700,113102475,2780,2780,2780,2770,1540
20240903,114600,108831600,2785,2785,2785,2785,0
20240903,114500,108831600,2785,2785,2785,2785,0
20240903,114400,108831600,2785,2785,2785,2785,0
20240903,114300,108831600,2785,2785,2785,2785,0
20240903,114200,108831600,2785,2785,2785,2785,0
20240903,114100,108831600,2785,2785,2785,2785,0
20240903,114000,108831600,2785,2785,2785,2785,0
20240903,113900,108831600,2785,2785,2785,2785,0
20240903,113800,108831600,2785,2785,2785,2785,100
20240903,113700,108553100,2785,2785,2785,2785,12
20240903,113600,108519680,2785,2785,2785,2785,0
20240903,113500,108519680,2785,2785,2785,2785,11
20240903,113400,108489045,2785,2785,2785,2785,0
20240903,113300,108489045,2785,2785,2785,2785,1
20240903,113200,108486260,2775,2775,2775,2775,0
20240903,113100,108486260,2775,2780,2780,2775,350
20240903,113000,107514210,2785,2785,2785,2785,0
20240903,112900,107514210,2785,2785,2785,2785,1
20240903,112800,107511425,2785,2785,2785,2785,0
20240903,112700,107511425,2785,2785,2785,2785,0
20240903,112600,107511425,2785,2785,2785,2785,0
20240903,112500,107511425,2785,2785,2785,2785,15
20240903,112400,107469650,2780,2780,2780,2780,0
20240903,112300,107469650,2780,2780,2780,2780,358
20240903,112200,106474410,2790,2790,2790,2790,0
20240903,112100,106474410,2790,2790,2790,2790,1
20240903,112000,106471620,2780,2780,2780,2780,753
20240903,111900,104378280,2780,2780,2780,2780,0
20240903,111800,104378280,2780,2775,2780,2775,358
20240903,111700,103383165,2770,2780,2780,2770,3028
20240903,111600,94977810,2795,2795,2795,2795,1
20240903,111500,94975015,2795,2795,2795,2795,0
20240903,111400,94975015,2795,2795,2795,2795,6
20240903,111300,94958245,2800,2800,2800,2800,0
20240903,111200,94958245,2800,2800,2800,2800,0
20240903,111100,94958245,2800,2800,2800,2800,0
20240903,111000,94958245,2800,2800,2800,2800,0
20240903,110900,94958245,2800,2800,2800,2800,0
20240903,110800,94958245,2800,2800,2800,2800,0
20240903,110700,94958245,2800,2800,2800,2800,0
20240903,110600,94958245,2800,2800,2800,2800,0
20240903,110500,94958245,2800,2800,2800,2800,101
20240903,110400,94675445,2780,2780,2780,2780,0
20240903,110300,94675445,2780,2780,2780,2780,0
20240903,110200,94675445,2780,2785,2785,2780,30
20240903,110100,94591990,2800,2800,2800,2800,0
20240903,110000,94591990,2800,2800,2800,2800,0
20240903,105900,94591990,2800,2800,2800,2800,0
20240903,105800,94591990,2800,2800,2800,2800,0
20240903,105700,94591990,2800,2800,2800,2800,0
20240903,105600,94591990,2800,2800,2800,2800,0
20240903,105500,94591990,2800,2800,2800,2800,200
20240903,105400,94031990,2800,2800,2800,2800,0
20240903,105300,94031990,2800,2800,2800,2800,0
20240903,105200,94031990,2800,2800,2800,2800,19
20240903,105100,93978790,2800,2800,2800,2800,0
20240903,105000,93978790,2800,2800,2800,2800,0
20240903,104900,93978790,2800,2800,2800,2800,0
20240903,104800,93978790,2800,2800,2800,2800,0
20240903,104700,93978790,2800,2800,2800,2800,500
20240903,104600,92578790,2800,2800,2800,2800,500
20240903,104500,91178790,2795,2795,2795,2795,527
20240903,104400,89705825,2795,2795,2795,2795,100
20240903,104300,89426325,2800,2800,2800,2800,10
20240903,104200,89398325,2800,2800,2800,2800,20
20240903,104100,89342325,2800,2800,2800,2800,0
20240903,104000,89342325,2800,2800,2800,2800,0
20240903,103900,89342325,2800,2800,2800,2800,1
20240903,103800,89339525,2780,2780,2780,2780,0
20240903,103700,89339525,2780,2780,2780,2780,0
20240903,103600,89339525,2780,2780,2780,2780,1
20240903,103500,89336745,2800,2800,2800,2800,0
20240903,103400,89336745,2800,2800,2800,2800,0
20240903,103300,89336745,2800,2800,2800,2800,0
20240903,103200,89336745,2800,2780,2800,2780,95
20240903,103100,89071425,2790,2790,2790,2790,0
20240903,103000,89071425,2790,2790,2790,2790,3
20240903,102900,89063055,2790,2790,2790,2790,2
20240903,102800,89057475,2780,2780,2780,2780,0
20240903,102700,89057475,2780,2780,2780,2780,0
20240903,102600,89057475,2780,2790,2790,2780,49
20240903,102500,88921140,2785,2785,2785,2785,2
20240903,102400,88915570,2785,2785,2785,2785,0
20240903,102300,88915570,2785,2785,2785,2785,1
20240903,102200,88912785,2790,2790,2790,2790,0
20240903,102100,88912785,2790,2790,2790,2790,1
20240903,102000,88909995,2800,2800,2800,2800,0
20240903,101900,88909995,2800,2800,2800,2800,0
20240903,101800,88909995,2800,2800,2800,2800,0
20240903,101700,88909995,2800,2800,2800,2800,1
20240903,101600,88907195,2800,2800,2800,2800,1
20240903,101500,88904395,2800,2800,2800,2800,5
20240903,101400,88890395,2795,2795,2795,2795,31
20240903,101300,88803750,2785,2785,2785,2785,1
20240903,101200,88800965,2800,2800,2800,2800,0
20240903,101100,88800965,2800,2800,2800,2800,5
20240903,101000,88786965,2800,2800,2800,2800,0
20240903,100900,88786965,2800,2800,2800,2800,12
20240903,100800,88753365,2805,2805,2805,2805,0
20240903,100700,88753365,2805,2805,2805,2805,0
20240903,100600,88753365,2805,2805,2805,2805,3
20240903,100500,88744950,2805,2805,2805,2805,0
20240903,100400,88744950,2805,2790,2805,2790,2513
20240903,100300,81712775,2780,2775,2790,2775,523
20240903,100200,80260710,2780,2780,2780,2780,120
20240903,100100,79927110,2780,2780,2780,2780,0
20240903,100000,79927110,2780,2780,2780,2780,0
20240903,095900,79927110,2780,2780,2780,2780,100
20240903,095800,79649110,2785,2790,2790,2785,25
20240903,095700,79579460,2795,2795,2795,2795,1
20240903,095600,79576665,2790,2790,2790,2790,0
20240903,095500,79576665,2790,2795,2795,2790,568
20240903,095400,77991365,2800,2800,2800,2800,5
20240903,095300,77977365,2800,2800,2800,2800,0
20240903,095200,77977365,2800,2800,2800,2800,0
20240903,095100,77977365,2800,2800,2800,2800,43
20240903,095000,77856965,2800,2800,2800,2800,0
20240903,094900,77856965,2800,2800,2805,2800,21
20240903,094800,77798160,2800,2800,2800,2800,1
20240903,094700,77795360,2805,2805,2805,2805,0
20240903,094600,77795360,2805,2800,2805,2800,41
20240903,094500,77680555,2800,2800,2800,2800,10
20240903,094400,77652555,2800,2800,2800,2800,148
20240903,094300,77238155,2805,2805,2805,2805,2
20240903,094200,77232545,2805,2805,2805,2805,1
20240903,094100,77229740,2810,2810,2810,2800,2033
20240903,094000,71521785,2810,2805,2810,2805,603
20240903,093900,69830365,2805,2805,2805,2805,1
20240903,093800,69827560,2795,2795,2795,2795,1100
20240903,093700,66753060,2795,2795,2795,2795,15
20240903,093600,66711135,2805,2805,2805,2805,8
20240903,093500,66688695,2805,2800,2805,2795,2685
20240903,093400,59174275,2800,2790,2800,2790,1418
20240903,093300,55210205,2790,2790,2790,2790,239
20240903,093200,54543395,2790,2790,2790,2790,11
20240903,093100,54512705,2795,2790,2795,2790,760
20240903,093000,52392300,2790,2790,2790,2780,6
20240903,092900,52375570,2790,2790,2790,2790,13
20240903,092800,52339300,2790,2790,2790,2790,0
20240903,092700,52339300,2790,2790,2790,2790,255
20240903,092600,51627850,2790,2775,2790,2775,938
20240903,092500,49015760,2775,2775,2775,2775,202
20240903,092400,48455210,2775,2775,2775,2775,0
20240903,092300,48455210,2775,2780,2780,2775,179
20240903,092200,47958475,2775,2775,2775,2775,1
20240903,092100,47955700,2775,2775,2775,2775,1
20240903,092000,47952925,2770,2770,2770,2770,1
20240903,091900,47950155,2765,2775,2775,2765,431
20240903,091800,46756875,2775,2775,2775,2775,0
20240903,091700,46756875,2775,2775,2775,2775,1
20240903,091600,46754100,2780,2780,2780,2780,0
20240903,091500,46754100,2780,2780,2780,2780,493
20240903,091400,45383560,2785,2775,2785,2775,2258
20240903,091300,39103570,2770,2760,2775,2760,1940
20240903,091200,33732775,2760,2760,2760,2760,75
20240903,091100,33525775,2760,2760,2760,2760,0
20240903,091000,33525775,2760,2765,2765,2760,456
20240903,090900,32266820,2760,2765,2765,2760,211
20240903,090800,31683875,2770,2770,2770,2770,0
20240903,090700,31683875,2770,2765,2770,2765,540
20240903,090600,30190270,2760,2760,2760,2760,119
20240903,090500,29861830,2760,2755,2760,2755,239
20240903,090400,29203380,2760,2760,2760,2760,0
20240903,090300,29203380,2760,2760,2760,2755,396
20240903,090200,28112315,2760,2760,2760,2760,72
20240903,090100,27913595,2755,2760,2760,2755,908
20240903,090000,25410935,2765,2735,2810,2735,9290