KissMeData/083790/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195200,154210610,2375,2375,2375,2375,257
20240902,195100,154210610,2375,2375,2375,2375,0
20240902,195000,154210610,2375,2375,2375,2375,0
20240902,194900,154210610,2375,2375,2375,2375,0
20240902,194800,154210610,2375,2375,2375,2375,0
20240902,194700,154210610,2375,2375,2375,2375,0
20240902,194600,154210610,2375,2375,2375,2375,0
20240902,194500,154210610,2375,2375,2375,2375,0
20240902,194400,154210610,2375,2375,2375,2375,0
20240902,194300,154210610,2375,2375,2375,2375,0
20240902,194200,154210610,2375,2375,2375,2375,0
20240902,194100,154210610,2375,2375,2375,2375,0
20240902,194000,154210610,2375,2375,2375,2375,0
20240902,193900,154210610,2375,2375,2375,2375,0
20240902,193800,154210610,2375,2375,2375,2375,0
20240902,193700,154210610,2375,2375,2375,2375,0
20240902,193600,154210610,2375,2375,2375,2375,0
20240902,193500,154210610,2375,2375,2375,2375,0
20240902,193400,154210610,2375,2375,2375,2375,0
20240902,193300,154210610,2375,2375,2375,2375,0
20240902,193200,154210610,2375,2375,2375,2375,0
20240902,193100,154210610,2375,2375,2375,2375,0
20240902,193000,154210610,2375,2375,2375,2375,0
20240902,192900,154210610,2375,2375,2375,2375,0
20240902,192800,154210610,2375,2375,2375,2375,0
20240902,192700,154210610,2375,2375,2375,2375,0
20240902,192600,154210610,2375,2375,2375,2375,0
20240902,192500,154210610,2375,2375,2375,2375,0
20240902,192400,154210610,2375,2375,2375,2375,0
20240902,192300,154210610,2375,2375,2375,2375,0
20240902,192200,154210610,2375,2375,2375,2375,257
20240902,192100,154210610,2375,2375,2375,2375,0
20240902,192000,154210610,2375,2375,2375,2375,0
20240902,191900,154210610,2375,2375,2375,2375,0
20240902,191800,154210610,2375,2375,2375,2375,0
20240902,191700,154210610,2375,2375,2375,2375,0
20240902,191600,154210610,2375,2375,2375,2375,0
20240902,191500,154210610,2375,2375,2375,2375,0
20240902,191400,154210610,2375,2375,2375,2375,0
20240902,191300,154210610,2375,2375,2375,2375,0
20240902,191200,154210610,2375,2375,2375,2375,0
20240902,191100,154210610,2375,2375,2375,2375,0
20240902,191000,154210610,2375,2375,2375,2375,0
20240902,190900,154210610,2375,2375,2375,2375,0
20240902,190800,154210610,2375,2375,2375,2375,0
20240902,190700,154210610,2375,2375,2375,2375,0
20240902,190600,154210610,2375,2375,2375,2375,0
20240902,190500,154210610,2375,2375,2375,2375,0
20240902,190400,154210610,2375,2375,2375,2375,0
20240902,190300,154210610,2375,2375,2375,2375,0
20240902,190200,154210610,2375,2375,2375,2375,0
20240902,190100,154210610,2375,2375,2375,2375,0
20240902,190000,154210610,2375,2375,2375,2375,0
20240902,185900,154210610,2375,2375,2375,2375,0
20240902,185800,154210610,2375,2375,2375,2375,0
20240902,185700,154210610,2375,2375,2375,2375,0
20240902,185600,154210610,2375,2375,2375,2375,0
20240902,185500,154210610,2375,2375,2375,2375,0
20240902,185400,154210610,2375,2375,2375,2375,0
20240902,185300,154210610,2375,2375,2375,2375,0
20240902,185200,154210610,2375,2375,2375,2375,257
20240902,185100,154210610,2375,2375,2375,2375,0
20240902,185000,154210610,2375,2375,2375,2375,0
20240902,184900,154210610,2375,2375,2375,2375,0
20240902,184800,154210610,2375,2375,2375,2375,0
20240902,184700,154210610,2375,2375,2375,2375,0
20240902,184600,154210610,2375,2375,2375,2375,0
20240902,184500,154210610,2375,2375,2375,2375,0
20240902,184400,154210610,2375,2375,2375,2375,0
20240902,184300,154210610,2375,2375,2375,2375,0
20240902,184200,154210610,2375,2375,2375,2375,0
20240902,184100,154210610,2375,2375,2375,2375,0
20240902,184000,154210610,2375,2375,2375,2375,0
20240902,183900,154210610,2375,2375,2375,2375,0
20240902,183800,154210610,2375,2375,2375,2375,0
20240902,183700,154210610,2375,2375,2375,2375,0
20240902,183600,154210610,2375,2375,2375,2375,0
20240902,183500,154210610,2375,2375,2375,2375,0
20240902,183400,154210610,2375,2375,2375,2375,0
20240902,183300,154210610,2375,2375,2375,2375,0
20240902,183200,154210610,2375,2375,2375,2375,0
20240902,183100,154210610,2375,2375,2375,2375,0
20240902,183000,154210610,2375,2375,2375,2375,0
20240902,182900,154210610,2375,2375,2375,2375,0
20240902,182800,154210610,2375,2375,2375,2375,0
20240902,182700,154210610,2375,2375,2375,2375,0
20240902,182600,154210610,2375,2375,2375,2375,0
20240902,182500,154210610,2375,2375,2375,2375,0
20240902,182400,154210610,2375,2375,2375,2375,0
20240902,182300,154210610,2375,2375,2375,2375,0
20240902,182200,154210610,2375,2375,2375,2375,257
20240902,182100,154210610,2375,2375,2375,2375,0
20240902,182000,154210610,2375,2375,2375,2375,0
20240902,181900,154210610,2375,2375,2375,2375,0
20240902,181800,154210610,2375,2375,2375,2375,0
20240902,181700,154210610,2375,2375,2375,2375,0
20240902,181600,154210610,2375,2375,2375,2375,0
20240902,181500,154210610,2375,2375,2375,2375,0
20240902,181400,154210610,2375,2375,2375,2375,0
20240902,181300,154210610,2375,2375,2375,2375,0
20240902,181200,154210610,2375,2375,2375,2375,0
20240902,181100,154210610,2375,2375,2375,2375,0
20240902,181000,154210610,2375,2375,2375,2375,0
20240902,180900,154210610,2375,2375,2375,2375,0
20240902,180800,154210610,2375,2375,2375,2375,0
20240902,180700,154210610,2375,2375,2375,2375,0
20240902,180600,154210610,2375,2375,2375,2375,0
20240902,180500,154210610,2375,2375,2375,2375,0
20240902,180400,154210610,2375,2375,2375,2375,0
20240902,180300,154210610,2375,2375,2375,2375,0
20240902,180200,154210610,2375,2375,2375,2375,0
20240902,180100,154210610,2375,2375,2375,2375,0
20240902,180000,154210610,2375,2375,2375,2375,0
20240902,175900,154210610,2375,2375,2375,2375,0
20240902,175800,154210610,2375,2375,2375,2375,0
20240902,175700,154210610,2375,2375,2375,2375,0
20240902,175600,154210610,2375,2375,2375,2375,0
20240902,175500,154210610,2375,2375,2375,2375,0
20240902,175400,154210610,2375,2375,2375,2375,0
20240902,175300,154210610,2375,2375,2375,2375,0
20240902,175200,154210610,2375,2375,2375,2375,257
20240902,175100,154210610,2375,2375,2375,2375,0
20240902,175000,154210610,2375,2375,2375,2375,0
20240902,174900,154210610,2375,2375,2375,2375,0
20240902,174800,154210610,2375,2375,2375,2375,0
20240902,174700,154210610,2375,2375,2375,2375,0
20240902,174600,154210610,2375,2375,2375,2375,0
20240902,174500,154210610,2375,2375,2375,2375,0
20240902,174400,154210610,2375,2375,2375,2375,0
20240902,174300,154210610,2375,2375,2375,2375,0
20240902,174200,154210610,2375,2375,2375,2375,0
20240902,174100,154210610,2375,2375,2375,2375,0
20240902,174000,154210610,2375,2375,2375,2375,0
20240902,173900,154210610,2375,2375,2375,2375,0
20240902,173800,154210610,2375,2375,2375,2375,0
20240902,173700,154210610,2375,2375,2375,2375,0
20240902,173600,154210610,2375,2375,2375,2375,0
20240902,173500,154210610,2375,2375,2375,2375,0
20240902,173400,154210610,2375,2375,2375,2375,0
20240902,173300,154210610,2375,2375,2375,2375,0
20240902,173200,154210610,2375,2375,2375,2375,0
20240902,173100,154210610,2375,2375,2375,2375,0
20240902,173000,154210610,2375,2375,2375,2375,0
20240902,172900,154210610,2375,2375,2375,2375,0
20240902,172800,154210610,2375,2375,2375,2375,0
20240902,172700,154210610,2375,2375,2375,2375,0
20240902,172600,154210610,2375,2375,2375,2375,0
20240902,172500,154210610,2375,2375,2375,2375,0
20240902,172400,154210610,2375,2375,2375,2375,0
20240902,172300,154210610,2375,2375,2375,2375,0
20240902,172200,154210610,2375,2375,2375,2375,257
20240902,172100,154210610,2375,2375,2375,2375,0
20240902,172000,154210610,2375,2375,2375,2375,0
20240902,171900,154210610,2375,2375,2375,2375,0
20240902,171800,154210610,2375,2375,2375,2375,0
20240902,171700,154210610,2375,2375,2375,2375,0
20240902,171600,154210610,2375,2375,2375,2375,0
20240902,171500,154210610,2375,2375,2375,2375,0
20240902,171400,154210610,2375,2375,2375,2375,0
20240902,171300,154210610,2375,2375,2375,2375,0
20240902,171200,154210610,2375,2375,2375,2375,0
20240902,171100,154210610,2375,2375,2375,2375,0
20240902,171000,154210610,2375,2375,2375,2375,0
20240902,170900,154210610,2375,2375,2375,2375,0
20240902,170800,154210610,2375,2375,2375,2375,0
20240902,170700,154210610,2375,2375,2375,2375,0
20240902,170600,154210610,2375,2375,2375,2375,0
20240902,170500,154210610,2375,2375,2375,2375,0
20240902,170400,154210610,2375,2375,2375,2375,0
20240902,170300,154210610,2375,2375,2375,2375,0
20240902,170200,154210610,2375,2375,2375,2375,0
20240902,170100,154210610,2375,2375,2375,2375,0
20240902,170000,154210610,2375,2375,2375,2375,0
20240902,165900,154210610,2375,2375,2375,2375,0
20240902,165800,154210610,2375,2375,2375,2375,0
20240902,165700,154210610,2375,2375,2375,2375,0
20240902,165600,154210610,2375,2375,2375,2375,0
20240902,165500,154210610,2375,2375,2375,2375,0
20240902,165400,154210610,2375,2375,2375,2375,0
20240902,165300,154210610,2375,2375,2375,2375,0
20240902,165200,154210610,2375,2375,2375,2375,257
20240902,165100,154210610,2375,2375,2375,2375,0
20240902,165000,154210610,2375,2375,2375,2375,0
20240902,164900,154210610,2375,2375,2375,2375,0
20240902,164800,154210610,2375,2375,2375,2375,0
20240902,164700,154210610,2375,2375,2375,2375,0
20240902,164600,154210610,2375,2375,2375,2375,0
20240902,164500,154210610,2375,2375,2375,2375,0
20240902,164400,154210610,2375,2375,2375,2375,0
20240902,164300,154210610,2375,2375,2375,2375,0
20240902,164200,154210610,2375,2375,2375,2375,0
20240902,164100,154210610,2375,2375,2375,2375,0
20240902,164000,154210610,2375,2375,2375,2375,0
20240902,163900,154210610,2375,2375,2375,2375,0
20240902,163800,154210610,2375,2375,2375,2375,0
20240902,163700,154210610,2375,2375,2375,2375,0
20240902,163600,154210610,2375,2375,2375,2375,0
20240902,163500,154210610,2375,2375,2375,2375,0
20240902,163400,154210610,2375,2375,2375,2375,0
20240902,163300,154210610,2375,2375,2375,2375,0
20240902,163200,154210610,2375,2375,2375,2375,0
20240902,163100,154210610,2375,2375,2375,2375,0
20240902,163000,154210610,2375,2375,2375,2375,0
20240902,162900,154210610,2375,2375,2375,2375,0
20240902,162800,154210610,2375,2375,2375,2375,0
20240902,162700,154210610,2375,2375,2375,2375,0
20240902,162600,154210610,2375,2375,2375,2375,0
20240902,162500,154210610,2375,2375,2375,2375,0
20240902,162400,154210610,2375,2375,2375,2375,0
20240902,162300,154210610,2375,2375,2375,2375,0
20240902,162200,154210610,2375,2375,2375,2375,257
20240902,162100,154210610,2375,2375,2375,2375,0
20240902,162000,154210610,2375,2375,2375,2375,0
20240902,161900,154210610,2375,2375,2375,2375,0
20240902,161800,154210610,2375,2375,2375,2375,0
20240902,161700,154210610,2375,2375,2375,2375,0
20240902,161600,154210610,2375,2375,2375,2375,0
20240902,161500,154210610,2375,2375,2375,2375,0
20240902,161400,154210610,2375,2375,2375,2375,0
20240902,161300,154210610,2375,2375,2375,2375,0
20240902,161200,154210610,2375,2375,2375,2375,0
20240902,161100,154210610,2375,2375,2375,2375,0
20240902,161000,154210610,2375,2375,2375,2375,0
20240902,160900,154210610,2375,2375,2375,2375,0
20240902,160800,154210610,2375,2375,2375,2375,0
20240902,160700,154210610,2375,2375,2375,2375,0
20240902,160600,154210610,2375,2375,2375,2375,0
20240902,160500,154210610,2375,2375,2375,2375,0
20240902,160400,154210610,2375,2375,2375,2375,0
20240902,160300,154210610,2375,2375,2375,2375,0
20240902,160200,154210610,2375,2375,2375,2375,0
20240902,160100,154210610,2375,2375,2375,2375,0
20240902,160000,154210610,2375,2375,2375,2375,0
20240902,155900,154210610,2375,2375,2375,2375,0
20240902,155800,154210610,2375,2375,2375,2375,0
20240902,155700,154210610,2375,2375,2375,2375,0
20240902,155600,154210610,2375,2375,2375,2375,0
20240902,155500,154210610,2375,2375,2375,2375,0
20240902,155400,154210610,2375,2375,2375,2375,0
20240902,155300,154210610,2375,2375,2375,2375,0
20240902,155200,154210610,2375,2375,2375,2375,257
20240902,155100,154210610,2375,2375,2375,2375,0
20240902,155000,154210610,2375,2375,2375,2375,0
20240902,154900,154210610,2375,2375,2375,2375,0
20240902,154800,154210610,2375,2375,2375,2375,0
20240902,154700,154210610,2375,2375,2375,2375,0
20240902,154600,154210610,2375,2375,2375,2375,0
20240902,154500,154210610,2375,2375,2375,2375,0
20240902,154400,154210610,2375,2375,2375,2375,0
20240902,154300,154210610,2375,2375,2375,2375,0
20240902,154200,154210610,2375,2375,2375,2375,0
20240902,154100,154210610,2375,2375,2375,2375,0
20240902,154000,154210610,2375,2375,2375,2375,0
20240902,153900,154210610,2375,2375,2375,2375,0
20240902,153800,154210610,2375,2375,2375,2375,0
20240902,153700,154210610,2375,2375,2375,2375,0
20240902,153600,154210610,2375,2375,2375,2375,0
20240902,153500,154210610,2375,2375,2375,2375,0
20240902,153400,154210610,2375,2375,2375,2375,0
20240902,153300,154210610,2375,2375,2375,2375,0
20240902,153200,154210610,2375,2375,2375,2375,0
20240902,153100,154210610,2375,2375,2375,2375,0
20240902,153000,154210610,2375,2375,2375,2375,257
20240902,152900,153600235,2370,2370,2370,2370,0
20240902,152800,153600235,2370,2370,2370,2370,0
20240902,152700,153600235,2370,2370,2370,2370,0
20240902,152600,153600235,2370,2370,2370,2370,0
20240902,152500,153600235,2370,2370,2370,2370,0
20240902,152400,153600235,2370,2370,2370,2370,0
20240902,152300,153600235,2370,2370,2370,2370,0
20240902,152200,153600235,2370,2370,2370,2370,0
20240902,152100,153600235,2370,2370,2370,2370,0
20240902,152000,153600235,2370,2370,2370,2370,0
20240902,151900,153600235,2370,2370,2370,2370,0
20240902,151800,153600235,2370,2370,2370,2370,0
20240902,151700,153600235,2370,2370,2370,2370,0
20240902,151600,153600235,2370,2370,2370,2370,0
20240902,151500,153600235,2370,2370,2370,2370,0
20240902,151400,153600235,2370,2370,2370,2370,7
20240902,151300,153583645,2370,2370,2370,2370,0
20240902,151200,153583645,2370,2370,2370,2370,0
20240902,151100,153583645,2370,2370,2370,2370,17
20240902,151000,153543355,2370,2370,2370,2370,0
20240902,150900,153543355,2370,2370,2370,2370,0
20240902,150800,153543355,2370,2370,2370,2370,0
20240902,150700,153543355,2370,2370,2370,2370,1
20240902,150600,153540985,2360,2365,2365,2360,66
20240902,150500,153384970,2370,2370,2370,2370,10
20240902,150400,153361270,2370,2370,2370,2370,0
20240902,150300,153361270,2370,2370,2370,2370,0
20240902,150200,153361270,2370,2370,2370,2370,15
20240902,150100,153325720,2375,2375,2375,2375,0
20240902,150000,153325720,2375,2375,2375,2375,0
20240902,145900,153325720,2375,2375,2375,2375,0
20240902,145800,153325720,2375,2375,2375,2375,0
20240902,145700,153325720,2375,2375,2375,2375,0
20240902,145600,153325720,2375,2375,2375,2375,0
20240902,145500,153325720,2375,2375,2375,2375,0
20240902,145400,153325720,2375,2375,2375,2375,0
20240902,145300,153325720,2375,2375,2375,2375,0
20240902,145200,153325720,2375,2375,2375,2375,0
20240902,145100,153325720,2375,2375,2375,2375,0
20240902,145000,153325720,2375,2375,2375,2375,0
20240902,144900,153325720,2375,2375,2375,2375,0
20240902,144800,153325720,2375,2375,2375,2375,0
20240902,144700,153325720,2375,2375,2375,2375,0
20240902,144600,153325720,2375,2375,2375,2375,0
20240902,144500,153325720,2375,2375,2375,2375,0
20240902,144400,153325720,2375,2375,2375,2375,0
20240902,144300,153325720,2375,2375,2375,2375,100
20240902,144200,153088220,2375,2375,2375,2375,0
20240902,144100,153088220,2375,2375,2375,2375,0
20240902,144000,153088220,2375,2375,2375,2375,0
20240902,143900,153088220,2375,2375,2375,2375,0
20240902,143800,153088220,2375,2375,2375,2375,0
20240902,143700,153088220,2375,2375,2375,2375,0
20240902,143600,153088220,2375,2375,2375,2375,1
20240902,143500,153085845,2355,2365,2365,2355,1000
20240902,143400,150730335,2375,2375,2375,2375,0
20240902,143300,150730335,2375,2375,2375,2375,0
20240902,143200,150730335,2375,2375,2375,2375,5
20240902,143100,150718460,2370,2370,2370,2370,0
20240902,143000,150718460,2370,2370,2370,2370,0
20240902,142900,150718460,2370,2370,2370,2370,0
20240902,142800,150718460,2370,2370,2370,2370,11
20240902,142700,150692390,2375,2375,2375,2375,0
20240902,142600,150692390,2375,2375,2375,2375,0
20240902,142500,150692390,2375,2375,2375,2375,1
20240902,142400,150690015,2370,2370,2370,2370,0
20240902,142300,150690015,2370,2370,2370,2370,0
20240902,142200,150690015,2370,2360,2370,2360,1043
20240902,142100,148223915,2360,2360,2360,2360,0
20240902,142000,148223915,2360,2360,2360,2360,3
20240902,141900,148216835,2360,2360,2360,2360,1
20240902,141800,148214475,2360,2360,2360,2360,6
20240902,141700,148200315,2360,2360,2360,2360,62
20240902,141600,148053995,2365,2365,2365,2365,0
20240902,141500,148053995,2365,2365,2365,2365,0
20240902,141400,148053995,2365,2365,2365,2365,0
20240902,141300,148053995,2365,2365,2365,2365,0
20240902,141200,148053995,2365,2365,2365,2365,0
20240902,141100,148053995,2365,2365,2365,2365,0
20240902,141000,148053995,2365,2365,2365,2365,0
20240902,140900,148053995,2365,2365,2365,2365,0
20240902,140800,148053995,2365,2365,2365,2365,0
20240902,140700,148053995,2365,2365,2365,2365,0
20240902,140600,148053995,2365,2365,2365,2365,0
20240902,140500,148053995,2365,2365,2365,2365,0
20240902,140400,148053995,2365,2365,2365,2365,0
20240902,140300,148053995,2365,2365,2365,2365,0
20240902,140200,148053995,2365,2365,2365,2365,0
20240902,140100,148053995,2365,2365,2365,2365,0
20240902,140000,148053995,2365,2365,2365,2365,0
20240902,135900,148053995,2365,2365,2365,2365,0
20240902,135800,148053995,2365,2365,2365,2365,0
20240902,135700,148053995,2365,2365,2365,2365,30
20240902,135600,147983045,2365,2365,2365,2365,0
20240902,135500,147983045,2365,2365,2365,2365,0
20240902,135400,147983045,2365,2365,2365,2365,0
20240902,135300,147983045,2365,2365,2365,2365,100
20240902,135200,147746545,2365,2365,2365,2365,0
20240902,135100,147746545,2365,2365,2365,2365,0
20240902,135000,147746545,2365,2365,2365,2365,0
20240902,134900,147746545,2365,2365,2365,2365,0
20240902,134800,147746545,2365,2365,2365,2365,0
20240902,134700,147746545,2365,2365,2365,2365,0
20240902,134600,147746545,2365,2365,2365,2365,0
20240902,134500,147746545,2365,2365,2365,2365,0
20240902,134400,147746545,2365,2365,2365,2365,0
20240902,134300,147746545,2365,2365,2365,2365,0
20240902,134200,147746545,2365,2365,2365,2365,40
20240902,134100,147651945,2365,2365,2365,2365,0
20240902,134000,147651945,2365,2365,2365,2365,0
20240902,133900,147651945,2365,2365,2365,2365,0
20240902,133800,147651945,2365,2365,2365,2365,0
20240902,133700,147651945,2365,2365,2365,2365,0
20240902,133600,147651945,2365,2365,2365,2365,1
20240902,133500,147649580,2360,2360,2360,2360,0
20240902,133400,147649580,2360,2360,2360,2360,0
20240902,133300,147649580,2360,2360,2360,2360,0
20240902,133200,147649580,2360,2360,2360,2360,0
20240902,133100,147649580,2360,2360,2360,2360,0
20240902,133000,147649580,2360,2360,2360,2360,0
20240902,132900,147649580,2360,2360,2360,2360,0
20240902,132800,147649580,2360,2360,2360,2360,0
20240902,132700,147649580,2360,2360,2360,2360,0
20240902,132600,147649580,2360,2360,2360,2360,17
20240902,132500,147609460,2360,2360,2360,2360,3983
20240902,132400,138209580,2365,2365,2365,2365,0
20240902,132300,138209580,2365,2365,2365,2365,0
20240902,132200,138209580,2365,2365,2365,2365,0
20240902,132100,138209580,2365,2365,2365,2365,0
20240902,132000,138209580,2365,2365,2365,2365,1
20240902,131900,138207215,2360,2360,2360,2360,0
20240902,131800,138207215,2360,2360,2360,2360,254
20240902,131700,137607775,2360,2360,2360,2360,0
20240902,131600,137607775,2360,2360,2360,2360,0
20240902,131500,137607775,2360,2360,2360,2360,0
20240902,131400,137607775,2360,2360,2360,2360,1250
20240902,131300,134657775,2360,2360,2360,2360,0
20240902,131200,134657775,2360,2360,2360,2360,0
20240902,131100,134657775,2360,2360,2360,2360,0
20240902,131000,134657775,2360,2360,2360,2360,1
20240902,130900,134655415,2360,2360,2360,2360,0
20240902,130800,134655415,2360,2360,2360,2360,0
20240902,130700,134655415,2360,2360,2360,2360,63
20240902,130600,134506735,2360,2360,2360,2360,0
20240902,130500,134506735,2360,2360,2360,2360,0
20240902,130400,134506735,2360,2360,2360,2360,0
20240902,130300,134506735,2360,2360,2360,2360,0
20240902,130200,134506735,2360,2360,2360,2360,1800
20240902,130100,130258735,2370,2370,2370,2370,0
20240902,130000,130258735,2370,2370,2370,2370,0
20240902,125900,130258735,2370,2370,2370,2370,0
20240902,125800,130258735,2370,2360,2370,2360,1600
20240902,125700,126478735,2365,2365,2365,2365,906
20240902,125600,124336045,2365,2365,2365,2365,94
20240902,125500,124113735,2365,2365,2365,2365,2
20240902,125400,124109005,2370,2370,2370,2370,10
20240902,125300,124085305,2370,2370,2370,2370,0
20240902,125200,124085305,2370,2370,2370,2370,1
20240902,125100,124082935,2365,2365,2365,2365,0
20240902,125000,124082935,2365,2365,2365,2365,0
20240902,124900,124082935,2365,2365,2365,2365,0
20240902,124800,124082935,2365,2365,2365,2365,0
20240902,124700,124082935,2365,2365,2365,2365,0
20240902,124600,124082935,2365,2365,2365,2365,0
20240902,124500,124082935,2365,2365,2365,2365,0
20240902,124400,124082935,2365,2365,2365,2365,0
20240902,124300,124082935,2365,2365,2365,2365,0
20240902,124200,124082935,2365,2365,2365,2365,0
20240902,124100,124082935,2365,2365,2365,2365,0
20240902,124000,124082935,2365,2370,2370,2365,2001
20240902,123900,119340570,2370,2370,2370,2370,1
20240902,123800,119338200,2370,2370,2370,2370,0
20240902,123700,119338200,2370,2370,2370,2370,0
20240902,123600,119338200,2370,2370,2370,2370,0
20240902,123500,119338200,2370,2370,2370,2370,359
20240902,123400,118487370,2370,2370,2370,2370,0
20240902,123300,118487370,2370,2370,2370,2370,0
20240902,123200,118487370,2370,2370,2370,2370,0
20240902,123100,118487370,2370,2370,2370,2370,42
20240902,123000,118387830,2370,2370,2370,2370,0
20240902,122900,118387830,2370,2370,2370,2370,2
20240902,122800,118383090,2360,2360,2360,2360,10
20240902,122700,118359490,2360,2365,2365,2360,10
20240902,122600,118335885,2365,2365,2365,2365,20
20240902,122500,118288585,2370,2370,2370,2370,45
20240902,122400,118181935,2370,2370,2370,2370,1
20240902,122300,118179565,2370,2370,2370,2370,0
20240902,122200,118179565,2370,2370,2370,2370,13
20240902,122100,118148755,2370,2370,2370,2370,19
20240902,122000,118103725,2370,2370,2370,2370,10
20240902,121900,118080025,2370,2370,2370,2370,20
20240902,121800,118032625,2355,2355,2355,2355,0
20240902,121700,118032625,2355,2355,2355,2355,0
20240902,121600,118032625,2355,2355,2355,2355,0
20240902,121500,118032625,2355,2355,2355,2355,0
20240902,121400,118032625,2355,2355,2355,2355,0
20240902,121300,118032625,2355,2360,2360,2355,13
20240902,121200,118002005,2355,2355,2355,2355,0
20240902,121100,118002005,2355,2355,2355,2355,0
20240902,121000,118002005,2355,2355,2355,2355,0
20240902,120900,118002005,2355,2355,2355,2355,0
20240902,120800,118002005,2355,2355,2355,2355,0
20240902,120700,118002005,2355,2355,2355,2355,0
20240902,120600,118002005,2355,2355,2355,2355,0
20240902,120500,118002005,2355,2355,2355,2355,0
20240902,120400,118002005,2355,2355,2355,2355,20
20240902,120300,117954905,2355,2355,2355,2355,0
20240902,120200,117954905,2355,2355,2355,2355,0
20240902,120100,117954905,2355,2355,2355,2355,300
20240902,120000,117248405,2370,2370,2370,2370,1
20240902,115900,117246035,2370,2370,2370,2370,0
20240902,115800,117246035,2370,2370,2370,2370,110
20240902,115700,116985335,2370,2370,2370,2370,0
20240902,115600,116985335,2370,2370,2370,2370,0
20240902,115500,116985335,2370,2370,2370,2370,0
20240902,115400,116985335,2370,2370,2370,2370,0
20240902,115300,116985335,2370,2370,2370,2370,10
20240902,115200,116961635,2370,2370,2370,2370,0
20240902,115100,116961635,2370,2370,2370,2370,0
20240902,115000,116961635,2370,2370,2370,2370,0
20240902,114900,116961635,2370,2370,2370,2370,0
20240902,114800,116961635,2370,2370,2370,2370,0
20240902,114700,116961635,2370,2370,2370,2370,0
20240902,114600,116961635,2370,2370,2370,2370,0
20240902,114500,116961635,2370,2370,2370,2370,0
20240902,114400,116961635,2370,2370,2370,2370,1
20240902,114300,116959265,2350,2365,2365,2350,245
20240902,114200,116382780,2370,2370,2370,2370,0
20240902,114100,116382780,2370,2370,2370,2370,0
20240902,114000,116382780,2370,2370,2370,2370,0
20240902,113900,116382780,2370,2370,2370,2370,285
20240902,113800,115707330,2370,2370,2370,2370,0
20240902,113700,115707330,2370,2370,2370,2370,0
20240902,113600,115707330,2370,2370,2370,2370,0
20240902,113500,115707330,2370,2370,2370,2370,0
20240902,113400,115707330,2370,2370,2370,2370,77
20240902,113300,115524840,2365,2365,2365,2365,0
20240902,113200,115524840,2365,2365,2365,2365,0
20240902,113100,115524840,2365,2365,2365,2365,0
20240902,113000,115524840,2365,2365,2365,2365,0
20240902,112900,115524840,2365,2365,2365,2365,0
20240902,112800,115524840,2365,2365,2365,2365,0
20240902,112700,115524840,2365,2365,2365,2365,1
20240902,112600,115522475,2370,2370,2370,2370,0
20240902,112500,115522475,2370,2370,2370,2370,4
20240902,112400,115512995,2370,2370,2370,2370,0
20240902,112300,115512995,2370,2370,2370,2370,0
20240902,112200,115512995,2370,2370,2370,2370,0
20240902,112100,115512995,2370,2370,2370,2370,0
20240902,112000,115512995,2370,2370,2370,2370,0
20240902,111900,115512995,2370,2370,2370,2370,0
20240902,111800,115512995,2370,2370,2370,2370,0
20240902,111700,115512995,2370,2370,2370,2370,0
20240902,111600,115512995,2370,2370,2370,2370,0
20240902,111500,115512995,2370,2370,2370,2370,0
20240902,111400,115512995,2370,2370,2370,2370,0
20240902,111300,115512995,2370,2370,2370,2370,0
20240902,111200,115512995,2370,2370,2370,2370,0
20240902,111100,115512995,2370,2370,2370,2370,0
20240902,111000,115512995,2370,2370,2370,2370,0
20240902,110900,115512995,2370,2370,2370,2370,0
20240902,110800,115512995,2370,2370,2370,2370,0
20240902,110700,115512995,2370,2370,2370,2370,0
20240902,110600,115512995,2370,2370,2370,2370,0
20240902,110500,115512995,2370,2370,2370,2370,0
20240902,110400,115512995,2370,2370,2370,2370,0
20240902,110300,115512995,2370,2370,2370,2370,0
20240902,110200,115512995,2370,2370,2370,2370,0
20240902,110100,115512995,2370,2370,2370,2370,2
20240902,110000,115508255,2370,2370,2370,2370,0
20240902,105900,115508255,2370,2370,2370,2370,0
20240902,105800,115508255,2370,2370,2370,2370,0
20240902,105700,115508255,2370,2370,2370,2370,2
20240902,105600,115503515,2350,2350,2350,2350,0
20240902,105500,115503515,2350,2360,2360,2350,118
20240902,105400,115225635,2375,2375,2375,2375,0
20240902,105300,115225635,2375,2375,2375,2375,0
20240902,105200,115225635,2375,2375,2375,2375,0
20240902,105100,115225635,2375,2375,2375,2375,0
20240902,105000,115225635,2375,2375,2375,2375,35
20240902,104900,115142510,2375,2375,2375,2375,0
20240902,104800,115142510,2375,2375,2375,2375,0
20240902,104700,115142510,2375,2375,2375,2375,0
20240902,104600,115142510,2375,2375,2375,2375,10
20240902,104500,115118760,2375,2375,2375,2375,0
20240902,104400,115118760,2375,2375,2375,2375,0
20240902,104300,115118760,2375,2375,2375,2375,0
20240902,104200,115118760,2375,2375,2375,2375,0
20240902,104100,115118760,2375,2375,2375,2375,0
20240902,104000,115118760,2375,2375,2375,2375,0
20240902,103900,115118760,2375,2375,2375,2375,0
20240902,103800,115118760,2375,2375,2375,2375,0
20240902,103700,115118760,2375,2375,2375,2375,0
20240902,103600,115118760,2375,2370,2375,2335,5964
20240902,103500,101134300,2370,2370,2370,2370,15
20240902,103400,101098750,2370,2370,2370,2370,185
20240902,103300,100660300,2350,2350,2350,2350,0
20240902,103200,100660300,2350,2365,2365,2350,3850
20240902,103100,91584820,2360,2360,2360,2360,0
20240902,103000,91584820,2360,2360,2360,2360,0
20240902,102900,91584820,2360,2360,2360,2360,0
20240902,102800,91584820,2360,2360,2360,2360,0
20240902,102700,91584820,2360,2385,2385,2360,9500
20240902,102600,69073650,2395,2395,2395,2395,40
20240902,102500,68977850,2395,2395,2395,2395,0
20240902,102400,68977850,2395,2395,2395,2395,2
20240902,102300,68973060,2385,2385,2385,2385,5
20240902,102200,68961135,2395,2385,2395,2385,936
20240902,102100,66728765,2385,2380,2385,2380,1258
20240902,102000,63734675,2375,2375,2375,2375,0
20240902,101900,63734675,2375,2375,2375,2375,0
20240902,101800,63734675,2375,2375,2375,2375,0
20240902,101700,63734675,2375,2375,2375,2375,0
20240902,101600,63734675,2375,2375,2375,2375,18
20240902,101500,63691925,2370,2370,2370,2370,216
20240902,101400,63180005,2370,2370,2370,2370,0
20240902,101300,63180005,2370,2375,2375,2370,1192
20240902,101200,60354960,2370,2375,2375,2370,370
20240902,101100,59478005,2370,2370,2370,2370,390
20240902,101000,58553705,2370,2370,2370,2370,530
20240902,100900,57297605,2375,2375,2375,2375,21
20240902,100800,57247730,2375,2375,2375,2375,1
20240902,100700,57245355,2375,2375,2375,2375,100
20240902,100600,57007855,2380,2380,2380,2380,0
20240902,100500,57007855,2380,2375,2380,2375,516
20240902,100400,55782290,2380,2380,2380,2380,126
20240902,100300,55482410,2380,2385,2385,2380,212
20240902,100200,54977330,2385,2385,2385,2385,1
20240902,100100,54974945,2380,2385,2385,2380,650
20240902,100000,53426945,2385,2400,2400,2380,11026
20240902,095900,27163610,2400,2400,2400,2400,0
20240902,095800,27163610,2400,2405,2420,2400,151
20240902,095700,26800940,2400,2400,2400,2400,0
20240902,095600,26800940,2400,2400,2400,2400,0
20240902,095500,26800940,2400,2400,2400,2400,0
20240902,095400,26800940,2400,2400,2400,2400,1300
20240902,095300,23680940,2400,2400,2400,2400,2
20240902,095200,23676140,2400,2400,2400,2400,0
20240902,095100,23676140,2400,2400,2400,2400,0
20240902,095000,23676140,2400,2405,2405,2400,51
20240902,094900,23553490,2420,2420,2420,2420,2
20240902,094800,23548650,2420,2420,2420,2420,6
20240902,094700,23534130,2420,2420,2420,2420,1
20240902,094600,23531710,2420,2420,2420,2420,1
20240902,094500,23529290,2420,2405,2420,2405,151
20240902,094400,23166120,2395,2395,2395,2395,0
20240902,094300,23166120,2395,2395,2395,2395,0
20240902,094200,23166120,2395,2395,2395,2395,0
20240902,094100,23166120,2395,2400,2400,2395,169
20240902,094000,22761360,2400,2400,2400,2400,0
20240902,093900,22761360,2400,2405,2405,2400,1179
20240902,093800,19931750,2420,2420,2420,2420,0
20240902,093700,19931750,2420,2420,2420,2420,0
20240902,093600,19931750,2420,2420,2420,2420,0
20240902,093500,19931750,2420,2420,2420,2420,0
20240902,093400,19931750,2420,2420,2420,2420,0
20240902,093300,19931750,2420,2420,2420,2420,0
20240902,093200,19931750,2420,2420,2420,2420,0
20240902,093100,19931750,2420,2420,2420,2420,0
20240902,093000,19931750,2420,2420,2420,2420,0
20240902,092900,19931750,2420,2420,2420,2420,0
20240902,092800,19931750,2420,2420,2420,2420,0
20240902,092700,19931750,2420,2420,2420,2420,1
20240902,092600,19929330,2410,2410,2410,2410,300
20240902,092500,19206330,2420,2420,2420,2420,1
20240902,092400,19203910,2405,2405,2405,2405,0
20240902,092300,19203910,2405,2405,2405,2405,30
20240902,092200,19131760,2405,2405,2405,2405,540
20240902,092100,17833060,2410,2405,2410,2405,320
20240902,092000,17063170,2405,2405,2405,2400,2719
20240902,091900,10534540,2405,2405,2405,2400,73
20240902,091800,10359065,2405,2420,2420,2405,13
20240902,091700,10327720,2425,2425,2425,2425,0
20240902,091600,10327720,2425,2400,2425,2400,101
20240902,091500,10085295,2430,2430,2430,2430,0
20240902,091400,10085295,2430,2400,2430,2400,596
20240902,091300,8653900,2400,2410,2410,2400,2225
20240902,091200,3308585,2430,2430,2430,2430,1
20240902,091100,3306155,2430,2430,2430,2430,0
20240902,091000,3306155,2430,2430,2430,2430,0
20240902,090900,3306155,2430,2430,2430,2430,0
20240902,090800,3306155,2430,2430,2430,2430,0
20240902,090700,3306155,2430,2430,2430,2430,0
20240902,090600,3306155,2430,2430,2430,2430,3
20240902,090500,3298865,2405,2415,2415,2405,150
20240902,090400,2938055,2415,2415,2415,2415,0
20240902,090300,2938055,2415,2415,2415,2415,301
20240902,090200,2211140,2415,2420,2420,2415,500
20240902,090100,1003590,2430,2430,2430,2430,0
20240902,090000,1003590,2430,2430,2430,2430,413