KissMeData/201490/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203100,127467035,2250,2250,2250,2250,2237
20240902,203000,127467035,2250,2250,2250,2250,0
20240902,202900,127467035,2250,2250,2250,2250,0
20240902,202800,127467035,2250,2250,2250,2250,0
20240902,202700,127467035,2250,2250,2250,2250,0
20240902,202600,127467035,2250,2250,2250,2250,0
20240902,202500,127467035,2250,2250,2250,2250,0
20240902,202400,127467035,2250,2250,2250,2250,0
20240902,202300,127467035,2250,2250,2250,2250,0
20240902,202200,127467035,2250,2250,2250,2250,0
20240902,202100,127467035,2250,2250,2250,2250,0
20240902,202000,127467035,2250,2250,2250,2250,0
20240902,201900,127467035,2250,2250,2250,2250,0
20240902,201800,127467035,2250,2250,2250,2250,0
20240902,201700,127467035,2250,2250,2250,2250,0
20240902,201600,127467035,2250,2250,2250,2250,0
20240902,201500,127467035,2250,2250,2250,2250,0
20240902,201400,127467035,2250,2250,2250,2250,0
20240902,201300,127467035,2250,2250,2250,2250,0
20240902,201200,127467035,2250,2250,2250,2250,0
20240902,201100,127467035,2250,2250,2250,2250,0
20240902,201000,127467035,2250,2250,2250,2250,0
20240902,200900,127467035,2250,2250,2250,2250,0
20240902,200800,127467035,2250,2250,2250,2250,0
20240902,200700,127467035,2250,2250,2250,2250,0
20240902,200600,127467035,2250,2250,2250,2250,0
20240902,200500,127467035,2250,2250,2250,2250,0
20240902,200400,127467035,2250,2250,2250,2250,0
20240902,200300,127467035,2250,2250,2250,2250,0
20240902,200200,127467035,2250,2250,2250,2250,0
20240902,200100,127467035,2250,2250,2250,2250,2237
20240902,200000,127467035,2250,2250,2250,2250,0
20240902,195900,127467035,2250,2250,2250,2250,0
20240902,195800,127467035,2250,2250,2250,2250,0
20240902,195700,127467035,2250,2250,2250,2250,0
20240902,195600,127467035,2250,2250,2250,2250,0
20240902,195500,127467035,2250,2250,2250,2250,0
20240902,195400,127467035,2250,2250,2250,2250,0
20240902,195300,127467035,2250,2250,2250,2250,0
20240902,195200,127467035,2250,2250,2250,2250,0
20240902,195100,127467035,2250,2250,2250,2250,0
20240902,195000,127467035,2250,2250,2250,2250,0
20240902,194900,127467035,2250,2250,2250,2250,0
20240902,194800,127467035,2250,2250,2250,2250,0
20240902,194700,127467035,2250,2250,2250,2250,0
20240902,194600,127467035,2250,2250,2250,2250,0
20240902,194500,127467035,2250,2250,2250,2250,0
20240902,194400,127467035,2250,2250,2250,2250,0
20240902,194300,127467035,2250,2250,2250,2250,0
20240902,194200,127467035,2250,2250,2250,2250,0
20240902,194100,127467035,2250,2250,2250,2250,0
20240902,194000,127467035,2250,2250,2250,2250,0
20240902,193900,127467035,2250,2250,2250,2250,0
20240902,193800,127467035,2250,2250,2250,2250,0
20240902,193700,127467035,2250,2250,2250,2250,0
20240902,193600,127467035,2250,2250,2250,2250,0
20240902,193500,127467035,2250,2250,2250,2250,0
20240902,193400,127467035,2250,2250,2250,2250,0
20240902,193300,127467035,2250,2250,2250,2250,0
20240902,193200,127467035,2250,2250,2250,2250,0
20240902,193100,127467035,2250,2250,2250,2250,2237
20240902,193000,127467035,2250,2250,2250,2250,0
20240902,192900,127467035,2250,2250,2250,2250,0
20240902,192800,127467035,2250,2250,2250,2250,0
20240902,192700,127467035,2250,2250,2250,2250,0
20240902,192600,127467035,2250,2250,2250,2250,0
20240902,192500,127467035,2250,2250,2250,2250,0
20240902,192400,127467035,2250,2250,2250,2250,0
20240902,192300,127467035,2250,2250,2250,2250,0
20240902,192200,127467035,2250,2250,2250,2250,0
20240902,192100,127467035,2250,2250,2250,2250,0
20240902,192000,127467035,2250,2250,2250,2250,0
20240902,191900,127467035,2250,2250,2250,2250,0
20240902,191800,127467035,2250,2250,2250,2250,0
20240902,191700,127467035,2250,2250,2250,2250,0
20240902,191600,127467035,2250,2250,2250,2250,0
20240902,191500,127467035,2250,2250,2250,2250,0
20240902,191400,127467035,2250,2250,2250,2250,0
20240902,191300,127467035,2250,2250,2250,2250,0
20240902,191200,127467035,2250,2250,2250,2250,0
20240902,191100,127467035,2250,2250,2250,2250,0
20240902,191000,127467035,2250,2250,2250,2250,0
20240902,190900,127467035,2250,2250,2250,2250,0
20240902,190800,127467035,2250,2250,2250,2250,0
20240902,190700,127467035,2250,2250,2250,2250,0
20240902,190600,127467035,2250,2250,2250,2250,0
20240902,190500,127467035,2250,2250,2250,2250,0
20240902,190400,127467035,2250,2250,2250,2250,0
20240902,190300,127467035,2250,2250,2250,2250,0
20240902,190200,127467035,2250,2250,2250,2250,0
20240902,190100,127467035,2250,2250,2250,2250,2237
20240902,190000,127467035,2250,2250,2250,2250,0
20240902,185900,127467035,2250,2250,2250,2250,0
20240902,185800,127467035,2250,2250,2250,2250,0
20240902,185700,127467035,2250,2250,2250,2250,0
20240902,185600,127467035,2250,2250,2250,2250,0
20240902,185500,127467035,2250,2250,2250,2250,0
20240902,185400,127467035,2250,2250,2250,2250,0
20240902,185300,127467035,2250,2250,2250,2250,0
20240902,185200,127467035,2250,2250,2250,2250,0
20240902,185100,127467035,2250,2250,2250,2250,0
20240902,185000,127467035,2250,2250,2250,2250,0
20240902,184900,127467035,2250,2250,2250,2250,0
20240902,184800,127467035,2250,2250,2250,2250,0
20240902,184700,127467035,2250,2250,2250,2250,0
20240902,184600,127467035,2250,2250,2250,2250,0
20240902,184500,127467035,2250,2250,2250,2250,0
20240902,184400,127467035,2250,2250,2250,2250,0
20240902,184300,127467035,2250,2250,2250,2250,0
20240902,184200,127467035,2250,2250,2250,2250,0
20240902,184100,127467035,2250,2250,2250,2250,0
20240902,184000,127467035,2250,2250,2250,2250,0
20240902,183900,127467035,2250,2250,2250,2250,0
20240902,183800,127467035,2250,2250,2250,2250,0
20240902,183700,127467035,2250,2250,2250,2250,0
20240902,183600,127467035,2250,2250,2250,2250,0
20240902,183500,127467035,2250,2250,2250,2250,0
20240902,183400,127467035,2250,2250,2250,2250,0
20240902,183300,127467035,2250,2250,2250,2250,0
20240902,183200,127467035,2250,2250,2250,2250,0
20240902,183100,127467035,2250,2250,2250,2250,2237
20240902,183000,127467035,2250,2250,2250,2250,0
20240902,182900,127467035,2250,2250,2250,2250,0
20240902,182800,127467035,2250,2250,2250,2250,0
20240902,182700,127467035,2250,2250,2250,2250,0
20240902,182600,127467035,2250,2250,2250,2250,0
20240902,182500,127467035,2250,2250,2250,2250,0
20240902,182400,127467035,2250,2250,2250,2250,0
20240902,182300,127467035,2250,2250,2250,2250,0
20240902,182200,127467035,2250,2250,2250,2250,0
20240902,182100,127467035,2250,2250,2250,2250,0
20240902,182000,127467035,2250,2250,2250,2250,0
20240902,181900,127467035,2250,2250,2250,2250,0
20240902,181800,127467035,2250,2250,2250,2250,0
20240902,181700,127467035,2250,2250,2250,2250,0
20240902,181600,127467035,2250,2250,2250,2250,0
20240902,181500,127467035,2250,2250,2250,2250,0
20240902,181400,127467035,2250,2250,2250,2250,0
20240902,181300,127467035,2250,2250,2250,2250,0
20240902,181200,127467035,2250,2250,2250,2250,0
20240902,181100,127467035,2250,2250,2250,2250,0
20240902,181000,127467035,2250,2250,2250,2250,0
20240902,180900,127467035,2250,2250,2250,2250,0
20240902,180800,127467035,2250,2250,2250,2250,0
20240902,180700,127467035,2250,2250,2250,2250,0
20240902,180600,127467035,2250,2250,2250,2250,0
20240902,180500,127467035,2250,2250,2250,2250,0
20240902,180400,127467035,2250,2250,2250,2250,0
20240902,180300,127467035,2250,2250,2250,2250,0
20240902,180200,127467035,2250,2250,2250,2250,0
20240902,180100,127467035,2250,2250,2250,2250,2237
20240902,180000,127467035,2250,2250,2250,2250,0
20240902,175900,127467035,2250,2250,2250,2250,0
20240902,175800,127467035,2250,2250,2250,2250,0
20240902,175700,127467035,2250,2250,2250,2250,0
20240902,175600,127467035,2250,2250,2250,2250,0
20240902,175500,127467035,2250,2250,2250,2250,0
20240902,175400,127467035,2250,2250,2250,2250,0
20240902,175300,127467035,2250,2250,2250,2250,0
20240902,175200,127467035,2250,2250,2250,2250,0
20240902,175100,127467035,2250,2250,2250,2250,0
20240902,175000,127467035,2250,2250,2250,2250,0
20240902,174900,127467035,2250,2250,2250,2250,0
20240902,174800,127467035,2250,2250,2250,2250,0
20240902,174700,127467035,2250,2250,2250,2250,0
20240902,174600,127467035,2250,2250,2250,2250,0
20240902,174500,127467035,2250,2250,2250,2250,0
20240902,174400,127467035,2250,2250,2250,2250,0
20240902,174300,127467035,2250,2250,2250,2250,0
20240902,174200,127467035,2250,2250,2250,2250,0
20240902,174100,127467035,2250,2250,2250,2250,0
20240902,174000,127467035,2250,2250,2250,2250,0
20240902,173900,127467035,2250,2250,2250,2250,0
20240902,173800,127467035,2250,2250,2250,2250,0
20240902,173700,127467035,2250,2250,2250,2250,0
20240902,173600,127467035,2250,2250,2250,2250,0
20240902,173500,127467035,2250,2250,2250,2250,0
20240902,173400,127467035,2250,2250,2250,2250,0
20240902,173300,127467035,2250,2250,2250,2250,0
20240902,173200,127467035,2250,2250,2250,2250,0
20240902,173100,127467035,2250,2250,2250,2250,2237
20240902,173000,127467035,2250,2250,2250,2250,0
20240902,172900,127467035,2250,2250,2250,2250,0
20240902,172800,127467035,2250,2250,2250,2250,0
20240902,172700,127467035,2250,2250,2250,2250,0
20240902,172600,127467035,2250,2250,2250,2250,0
20240902,172500,127467035,2250,2250,2250,2250,0
20240902,172400,127467035,2250,2250,2250,2250,0
20240902,172300,127467035,2250,2250,2250,2250,0
20240902,172200,127467035,2250,2250,2250,2250,0
20240902,172100,127467035,2250,2250,2250,2250,0
20240902,172000,127467035,2250,2250,2250,2250,0
20240902,171900,127467035,2250,2250,2250,2250,0
20240902,171800,127467035,2250,2250,2250,2250,0
20240902,171700,127467035,2250,2250,2250,2250,0
20240902,171600,127467035,2250,2250,2250,2250,0
20240902,171500,127467035,2250,2250,2250,2250,0
20240902,171400,127467035,2250,2250,2250,2250,0
20240902,171300,127467035,2250,2250,2250,2250,0
20240902,171200,127467035,2250,2250,2250,2250,0
20240902,171100,127467035,2250,2250,2250,2250,0
20240902,171000,127467035,2250,2250,2250,2250,0
20240902,170900,127467035,2250,2250,2250,2250,0
20240902,170800,127467035,2250,2250,2250,2250,0
20240902,170700,127467035,2250,2250,2250,2250,0
20240902,170600,127467035,2250,2250,2250,2250,0
20240902,170500,127467035,2250,2250,2250,2250,0
20240902,170400,127467035,2250,2250,2250,2250,0
20240902,170300,127467035,2250,2250,2250,2250,0
20240902,170200,127467035,2250,2250,2250,2250,0
20240902,170100,127467035,2250,2250,2250,2250,2237
20240902,170000,127467035,2250,2250,2250,2250,0
20240902,165900,127467035,2250,2250,2250,2250,0
20240902,165800,127467035,2250,2250,2250,2250,0
20240902,165700,127467035,2250,2250,2250,2250,0
20240902,165600,127467035,2250,2250,2250,2250,0
20240902,165500,127467035,2250,2250,2250,2250,0
20240902,165400,127467035,2250,2250,2250,2250,0
20240902,165300,127467035,2250,2250,2250,2250,0
20240902,165200,127467035,2250,2250,2250,2250,0
20240902,165100,127467035,2250,2250,2250,2250,0
20240902,165000,127467035,2250,2250,2250,2250,0
20240902,164900,127467035,2250,2250,2250,2250,0
20240902,164800,127467035,2250,2250,2250,2250,0
20240902,164700,127467035,2250,2250,2250,2250,0
20240902,164600,127467035,2250,2250,2250,2250,0
20240902,164500,127467035,2250,2250,2250,2250,0
20240902,164400,127467035,2250,2250,2250,2250,0
20240902,164300,127467035,2250,2250,2250,2250,0
20240902,164200,127467035,2250,2250,2250,2250,0
20240902,164100,127467035,2250,2250,2250,2250,0
20240902,164000,127467035,2250,2250,2250,2250,0
20240902,163900,127467035,2250,2250,2250,2250,0
20240902,163800,127467035,2250,2250,2250,2250,0
20240902,163700,127467035,2250,2250,2250,2250,0
20240902,163600,127467035,2250,2250,2250,2250,0
20240902,163500,127467035,2250,2250,2250,2250,0
20240902,163400,127467035,2250,2250,2250,2250,0
20240902,163300,127467035,2250,2250,2250,2250,0
20240902,163200,127467035,2250,2250,2250,2250,0
20240902,163100,127467035,2250,2250,2250,2250,2237
20240902,163000,127467035,2250,2250,2250,2250,0
20240902,162900,127467035,2250,2250,2250,2250,0
20240902,162800,127467035,2250,2250,2250,2250,0
20240902,162700,127467035,2250,2250,2250,2250,0
20240902,162600,127467035,2250,2250,2250,2250,0
20240902,162500,127467035,2250,2250,2250,2250,0
20240902,162400,127467035,2250,2250,2250,2250,0
20240902,162300,127467035,2250,2250,2250,2250,0
20240902,162200,127467035,2250,2250,2250,2250,0
20240902,162100,127467035,2250,2250,2250,2250,0
20240902,162000,127467035,2250,2250,2250,2250,0
20240902,161900,127467035,2250,2250,2250,2250,0
20240902,161800,127467035,2250,2250,2250,2250,0
20240902,161700,127467035,2250,2250,2250,2250,0
20240902,161600,127467035,2250,2250,2250,2250,0
20240902,161500,127467035,2250,2250,2250,2250,0
20240902,161400,127467035,2250,2250,2250,2250,0
20240902,161300,127467035,2250,2250,2250,2250,0
20240902,161200,127467035,2250,2250,2250,2250,0
20240902,161100,127467035,2250,2250,2250,2250,0
20240902,161000,127467035,2250,2250,2250,2250,0
20240902,160900,127467035,2250,2250,2250,2250,0
20240902,160800,127467035,2250,2250,2250,2250,0
20240902,160700,127467035,2250,2250,2250,2250,0
20240902,160600,127467035,2250,2250,2250,2250,0
20240902,160500,127467035,2250,2250,2250,2250,0
20240902,160400,127467035,2250,2250,2250,2250,0
20240902,160300,127467035,2250,2250,2250,2250,0
20240902,160200,127467035,2250,2250,2250,2250,0
20240902,160100,127467035,2250,2250,2250,2250,2237
20240902,160000,127467035,2250,2250,2250,2250,0
20240902,155900,127467035,2250,2250,2250,2250,0
20240902,155800,127467035,2250,2250,2250,2250,0
20240902,155700,127467035,2250,2250,2250,2250,0
20240902,155600,127467035,2250,2250,2250,2250,0
20240902,155500,127467035,2250,2250,2250,2250,0
20240902,155400,127467035,2250,2250,2250,2250,0
20240902,155300,127467035,2250,2250,2250,2250,0
20240902,155200,127467035,2250,2250,2250,2250,0
20240902,155100,127467035,2250,2250,2250,2250,0
20240902,155000,127467035,2250,2250,2250,2250,0
20240902,154900,127467035,2250,2250,2250,2250,0
20240902,154800,127467035,2250,2250,2250,2250,0
20240902,154700,127467035,2250,2250,2250,2250,0
20240902,154600,127467035,2250,2250,2250,2250,0
20240902,154500,127467035,2250,2250,2250,2250,0
20240902,154400,127467035,2250,2250,2250,2250,0
20240902,154300,127467035,2250,2250,2250,2250,0
20240902,154200,127467035,2250,2250,2250,2250,0
20240902,154100,127467035,2250,2250,2250,2250,0
20240902,154000,127467035,2250,2250,2250,2250,0
20240902,153900,127467035,2250,2250,2250,2250,0
20240902,153800,127467035,2250,2250,2250,2250,0
20240902,153700,127467035,2250,2250,2250,2250,0
20240902,153600,127467035,2250,2250,2250,2250,0
20240902,153500,127467035,2250,2250,2250,2250,0
20240902,153400,127467035,2250,2250,2250,2250,0
20240902,153300,127467035,2250,2250,2250,2250,0
20240902,153200,127467035,2250,2250,2250,2250,0
20240902,153100,127467035,2250,2250,2250,2250,2237
20240902,153000,127467035,2250,2250,2250,2250,2237
20240902,152900,122433785,2250,2250,2250,2250,0
20240902,152800,122433785,2250,2250,2250,2250,0
20240902,152700,122433785,2250,2250,2250,2250,0
20240902,152600,122433785,2250,2250,2250,2250,0
20240902,152500,122433785,2250,2250,2250,2250,0
20240902,152400,122433785,2250,2250,2250,2250,0
20240902,152300,122433785,2250,2250,2250,2250,0
20240902,152200,122433785,2250,2250,2250,2250,0
20240902,152100,122433785,2250,2250,2250,2250,0
20240902,152000,122433785,2250,2250,2250,2250,0
20240902,151900,122433785,2250,2240,2250,2240,627
20240902,151800,121029285,2250,2250,2250,2250,3
20240902,151700,121022535,2250,2250,2250,2250,0
20240902,151600,121022535,2250,2250,2250,2250,2
20240902,151500,121018035,2250,2250,2250,2250,2
20240902,151400,121013535,2240,2240,2240,2240,2000
20240902,151300,116533535,2240,2240,2240,2240,0
20240902,151200,116533535,2240,2240,2240,2240,30
20240902,151100,116466335,2250,2250,2250,2250,0
20240902,151000,116466335,2250,2250,2250,2250,61
20240902,150900,116329085,2260,2260,2260,2260,0
20240902,150800,116329085,2260,2260,2260,2260,0
20240902,150700,116329085,2260,2260,2260,2260,0
20240902,150600,116329085,2260,2260,2260,2260,0
20240902,150500,116329085,2260,2260,2260,2260,1
20240902,150400,116326825,2250,2250,2250,2250,34
20240902,150300,116250325,2260,2260,2260,2260,2
20240902,150200,116245805,2250,2250,2250,2250,425
20240902,150100,115289555,2250,2250,2250,2250,440
20240902,150000,114299555,2250,2250,2250,2250,484
20240902,145900,113210555,2260,2260,2260,2260,29
20240902,145800,113145015,2260,2260,2260,2260,0
20240902,145700,113145015,2260,2260,2260,2260,0
20240902,145600,113145015,2260,2260,2260,2260,0
20240902,145500,113145015,2260,2260,2260,2260,0
20240902,145400,113145015,2260,2260,2260,2260,0
20240902,145300,113145015,2260,2260,2260,2260,0
20240902,145200,113145015,2260,2260,2260,2260,0
20240902,145100,113145015,2260,2260,2260,2260,0
20240902,145000,113145015,2260,2260,2260,2260,100
20240902,144900,112919015,2260,2260,2260,2260,0
20240902,144800,112919015,2260,2260,2260,2260,0
20240902,144700,112919015,2260,2260,2260,2260,0
20240902,144600,112919015,2260,2260,2260,2260,0
20240902,144500,112919015,2260,2260,2260,2260,0
20240902,144400,112919015,2260,2260,2260,2260,0
20240902,144300,112919015,2260,2260,2260,2260,0
20240902,144200,112919015,2260,2250,2260,2250,12
20240902,144100,112891995,2260,2260,2260,2260,2
20240902,144000,112887475,2260,2260,2260,2260,0
20240902,143900,112887475,2260,2250,2260,2250,21
20240902,143800,112840215,2260,2260,2260,2260,0
20240902,143700,112840215,2260,2260,2260,2260,26
20240902,143600,112781455,2260,2260,2260,2260,0
20240902,143500,112781455,2260,2260,2260,2260,0
20240902,143400,112781455,2260,2260,2260,2260,0
20240902,143300,112781455,2260,2260,2260,2260,0
20240902,143200,112781455,2260,2255,2260,2255,7000
20240902,143100,96973055,2240,2240,2240,2240,0
20240902,143000,96973055,2240,2240,2240,2240,21
20240902,142900,96926015,2240,2240,2240,2240,0
20240902,142800,96926015,2240,2240,2240,2240,0
20240902,142700,96926015,2240,2240,2240,2240,0
20240902,142600,96926015,2240,2240,2240,2240,0
20240902,142500,96926015,2240,2240,2240,2240,0
20240902,142400,96926015,2240,2240,2240,2240,213
20240902,142300,96448895,2255,2255,2255,2255,0
20240902,142200,96448895,2255,2255,2255,2255,0
20240902,142100,96448895,2255,2255,2255,2255,0
20240902,142000,96448895,2255,2255,2255,2255,0
20240902,141900,96448895,2255,2255,2255,2255,0
20240902,141800,96448895,2255,2255,2255,2255,0
20240902,141700,96448895,2255,2255,2255,2255,0
20240902,141600,96448895,2255,2250,2255,2250,500
20240902,141500,95323515,2245,2245,2245,2245,0
20240902,141400,95323515,2245,2245,2245,2245,0
20240902,141300,95323515,2245,2245,2245,2245,496
20240902,141200,94209995,2250,2250,2250,2250,0
20240902,141100,94209995,2250,2250,2250,2250,0
20240902,141000,94209995,2250,2250,2250,2250,0
20240902,140900,94209995,2250,2250,2250,2250,0
20240902,140800,94209995,2250,2250,2250,2250,0
20240902,140700,94209995,2250,2250,2250,2250,0
20240902,140600,94209995,2250,2250,2250,2250,0
20240902,140500,94209995,2250,2250,2250,2250,0
20240902,140400,94209995,2250,2250,2250,2250,0
20240902,140300,94209995,2250,2250,2250,2250,0
20240902,140200,94209995,2250,2245,2250,2245,27
20240902,140100,94149255,2245,2250,2250,2245,299
20240902,140000,93477615,2255,2255,2255,2255,0
20240902,135900,93477615,2255,2255,2255,2255,0
20240902,135800,93477615,2255,2255,2255,2255,0
20240902,135700,93477615,2255,2255,2255,2255,0
20240902,135600,93477615,2255,2255,2255,2255,0
20240902,135500,93477615,2255,2250,2255,2250,79
20240902,135400,93299675,2250,2250,2250,2250,0
20240902,135300,93299675,2250,2250,2250,2250,0
20240902,135200,93299675,2250,2250,2250,2250,133
20240902,135100,93000425,2255,2250,2255,2250,39
20240902,135000,92912525,2250,2250,2250,2250,435
20240902,134900,91933775,2250,2245,2250,2245,10
20240902,134800,91911300,2245,2245,2245,2245,57
20240902,134700,91783335,2250,2250,2250,2250,0
20240902,134600,91783335,2250,2250,2250,2250,0
20240902,134500,91783335,2250,2250,2250,2250,0
20240902,134400,91783335,2250,2250,2250,2250,0
20240902,134300,91783335,2250,2250,2250,2250,0
20240902,134200,91783335,2250,2250,2250,2250,0
20240902,134100,91783335,2250,2250,2250,2250,0
20240902,134000,91783335,2250,2250,2250,2250,5
20240902,133900,91772085,2255,2255,2255,2255,0
20240902,133800,91772085,2255,2255,2255,2255,0
20240902,133700,91772085,2255,2255,2255,2255,0
20240902,133600,91772085,2255,2255,2255,2255,0
20240902,133500,91772085,2255,2255,2255,2255,0
20240902,133400,91772085,2255,2255,2255,2255,10
20240902,133300,91749535,2255,2255,2255,2255,20
20240902,133200,91704435,2255,2255,2255,2255,0
20240902,133100,91704435,2255,2255,2255,2255,0
20240902,133000,91704435,2255,2255,2255,2255,0
20240902,132900,91704435,2255,2255,2255,2255,0
20240902,132800,91704435,2255,2240,2255,2240,230
20240902,132700,91188785,2240,2240,2240,2240,0
20240902,132600,91188785,2240,2240,2240,2240,0
20240902,132500,91188785,2240,2240,2240,2240,3108
20240902,132400,84226865,2245,2245,2245,2245,0
20240902,132300,84226865,2245,2245,2245,2245,0
20240902,132200,84226865,2245,2245,2245,2245,0
20240902,132100,84226865,2245,2245,2245,2245,0
20240902,132000,84226865,2245,2245,2245,2245,1
20240902,131900,84224620,2250,2250,2250,2250,0
20240902,131800,84224620,2250,2250,2250,2250,123
20240902,131700,83947870,2250,2250,2250,2250,0
20240902,131600,83947870,2250,2250,2250,2250,0
20240902,131500,83947870,2250,2250,2250,2250,0
20240902,131400,83947870,2250,2250,2250,2250,2047
20240902,131300,79342120,2250,2250,2250,2250,446
20240902,131200,78338620,2260,2260,2260,2260,0
20240902,131100,78338620,2260,2260,2260,2260,0
20240902,131000,78338620,2260,2260,2260,2260,0
20240902,130900,78338620,2260,2260,2260,2260,0
20240902,130800,78338620,2260,2260,2260,2260,0
20240902,130700,78338620,2260,2260,2260,2260,0
20240902,130600,78338620,2260,2260,2260,2260,0
20240902,130500,78338620,2260,2260,2260,2260,0
20240902,130400,78338620,2260,2240,2260,2240,3
20240902,130300,78331860,2240,2240,2240,2240,0
20240902,130200,78331860,2240,2240,2240,2240,0
20240902,130100,78331860,2240,2240,2240,2240,0
20240902,130000,78331860,2240,2240,2240,2240,0
20240902,125900,78331860,2240,2240,2240,2240,2
20240902,125800,78327380,2260,2260,2260,2260,0
20240902,125700,78327380,2260,2260,2260,2260,132
20240902,125600,78029060,2260,2260,2260,2260,0
20240902,125500,78029060,2260,2260,2260,2260,0
20240902,125400,78029060,2260,2260,2260,2260,0
20240902,125300,78029060,2260,2260,2260,2260,0
20240902,125200,78029060,2260,2260,2260,2260,2
20240902,125100,78024540,2230,2230,2230,2230,0
20240902,125000,78024540,2230,2230,2230,2230,0
20240902,124900,78024540,2230,2250,2250,2230,6000
20240902,124800,64590705,2260,2260,2260,2260,0
20240902,124700,64590705,2260,2260,2260,2260,0
20240902,124600,64590705,2260,2260,2260,2260,0
20240902,124500,64590705,2260,2260,2260,2260,0
20240902,124400,64590705,2260,2260,2260,2260,0
20240902,124300,64590705,2260,2260,2260,2260,0
20240902,124200,64590705,2260,2260,2260,2260,0
20240902,124100,64590705,2260,2260,2260,2260,0
20240902,124000,64590705,2260,2260,2260,2260,0
20240902,123900,64590705,2260,2260,2260,2260,0
20240902,123800,64590705,2260,2260,2260,2260,0
20240902,123700,64590705,2260,2260,2260,2260,1
20240902,123600,64588445,2250,2250,2250,2250,0
20240902,123500,64588445,2250,2250,2250,2250,0
20240902,123400,64588445,2250,2250,2250,2250,0
20240902,123300,64588445,2250,2250,2250,2250,0
20240902,123200,64588445,2250,2250,2250,2250,0
20240902,123100,64588445,2250,2250,2250,2250,0
20240902,123000,64588445,2250,2250,2250,2250,1
20240902,122900,64586195,2260,2245,2260,2245,1633
20240902,122800,60919435,2245,2245,2245,2245,1844
20240902,122700,56779655,2255,2255,2255,2255,0
20240902,122600,56779655,2255,2255,2255,2255,0
20240902,122500,56779655,2255,2255,2255,2255,0
20240902,122400,56779655,2255,2255,2255,2255,0
20240902,122300,56779655,2255,2255,2255,2255,0
20240902,122200,56779655,2255,2255,2255,2255,0
20240902,122100,56779655,2255,2255,2255,2255,0
20240902,122000,56779655,2255,2255,2255,2255,15
20240902,121900,56745830,2255,2255,2255,2255,0
20240902,121800,56745830,2255,2255,2255,2255,0
20240902,121700,56745830,2255,2255,2255,2255,0
20240902,121600,56745830,2255,2255,2255,2255,0
20240902,121500,56745830,2255,2255,2255,2255,0
20240902,121400,56745830,2255,2255,2255,2255,26
20240902,121300,56687200,2255,2255,2255,2255,1
20240902,121200,56684945,2245,2245,2245,2245,0
20240902,121100,56684945,2245,2245,2245,2245,0
20240902,121000,56684945,2245,2245,2245,2245,0
20240902,120900,56684945,2245,2245,2245,2245,0
20240902,120800,56684945,2245,2245,2245,2245,0
20240902,120700,56684945,2245,2245,2245,2245,0
20240902,120600,56684945,2245,2245,2245,2245,0
20240902,120500,56684945,2245,2245,2245,2245,0
20240902,120400,56684945,2245,2245,2245,2245,0
20240902,120300,56684945,2245,2245,2245,2245,0
20240902,120200,56684945,2245,2245,2245,2245,0
20240902,120100,56684945,2245,2245,2245,2245,0
20240902,120000,56684945,2245,2245,2245,2245,0
20240902,115900,56684945,2245,2245,2245,2245,0
20240902,115800,56684945,2245,2250,2250,2245,78
20240902,115700,56509550,2250,2250,2250,2250,0
20240902,115600,56509550,2250,2250,2250,2250,0
20240902,115500,56509550,2250,2250,2250,2250,5
20240902,115400,56498300,2250,2250,2250,2250,0
20240902,115300,56498300,2250,2250,2250,2250,10
20240902,115200,56475800,2250,2250,2250,2250,0
20240902,115100,56475800,2250,2250,2250,2250,0
20240902,115000,56475800,2250,2250,2250,2250,0
20240902,114900,56475800,2250,2250,2250,2250,0
20240902,114800,56475800,2250,2250,2250,2250,0
20240902,114700,56475800,2250,2250,2250,2250,0
20240902,114600,56475800,2250,2250,2250,2250,0
20240902,114500,56475800,2250,2250,2250,2250,0
20240902,114400,56475800,2250,2250,2250,2250,10
20240902,114300,56453300,2250,2250,2250,2250,0
20240902,114200,56453300,2250,2250,2250,2250,0
20240902,114100,56453300,2250,2250,2250,2250,0
20240902,114000,56453300,2250,2250,2250,2250,0
20240902,113900,56453300,2250,2250,2250,2250,0
20240902,113800,56453300,2250,2250,2250,2250,0
20240902,113700,56453300,2250,2250,2250,2250,0
20240902,113600,56453300,2250,2250,2250,2250,0
20240902,113500,56453300,2250,2250,2250,2250,161
20240902,113400,56091050,2250,2250,2250,2250,0
20240902,113300,56091050,2250,2250,2250,2250,0
20240902,113200,56091050,2250,2250,2250,2250,0
20240902,113100,56091050,2250,2250,2250,2250,0
20240902,113000,56091050,2250,2250,2250,2250,0
20240902,112900,56091050,2250,2250,2250,2250,0
20240902,112800,56091050,2250,2250,2250,2250,0
20240902,112700,56091050,2250,2250,2250,2250,0
20240902,112600,56091050,2250,2250,2250,2250,0
20240902,112500,56091050,2250,2250,2250,2250,0
20240902,112400,56091050,2250,2250,2250,2250,0
20240902,112300,56091050,2250,2250,2250,2250,423
20240902,112200,55139300,2250,2250,2250,2250,522
20240902,112100,53964800,2245,2250,2250,2245,2615
20240902,112000,48089160,2250,2250,2250,2250,314
20240902,111900,47382660,2250,2250,2250,2250,1138
20240902,111800,44822160,2250,2250,2250,2250,2079
20240902,111700,40144410,2255,2255,2255,2255,0
20240902,111600,40144410,2255,2255,2255,2255,0
20240902,111500,40144410,2255,2255,2255,2255,1
20240902,111400,40142155,2260,2260,2260,2260,0
20240902,111300,40142155,2260,2260,2260,2260,0
20240902,111200,40142155,2260,2260,2260,2260,0
20240902,111100,40142155,2260,2260,2260,2260,0
20240902,111000,40142155,2260,2260,2260,2260,0
20240902,110900,40142155,2260,2260,2260,2260,0
20240902,110800,40142155,2260,2260,2260,2260,0
20240902,110700,40142155,2260,2260,2260,2260,0
20240902,110600,40142155,2260,2260,2260,2260,27
20240902,110500,40081135,2260,2260,2260,2260,0
20240902,110400,40081135,2260,2260,2260,2260,0
20240902,110300,40081135,2260,2260,2260,2260,0
20240902,110200,40081135,2260,2260,2260,2260,300
20240902,110100,39403135,2260,2260,2260,2260,1
20240902,110000,39400875,2260,2260,2260,2260,0
20240902,105900,39400875,2260,2260,2260,2260,0
20240902,105800,39400875,2260,2260,2260,2260,3
20240902,105700,39394095,2260,2260,2260,2260,2
20240902,105600,39389575,2255,2255,2255,2255,6
20240902,105500,39376045,2260,2260,2260,2260,0
20240902,105400,39376045,2260,2260,2260,2260,0
20240902,105300,39376045,2260,2260,2260,2260,0
20240902,105200,39376045,2260,2260,2260,2260,0
20240902,105100,39376045,2260,2260,2260,2260,5
20240902,105000,39364745,2250,2250,2250,2250,0
20240902,104900,39364745,2250,2250,2250,2250,0
20240902,104800,39364745,2250,2250,2250,2250,0
20240902,104700,39364745,2250,2250,2250,2250,0
20240902,104600,39364745,2250,2250,2250,2250,0
20240902,104500,39364745,2250,2250,2250,2250,700
20240902,104400,37789745,2250,2250,2250,2250,0
20240902,104300,37789745,2250,2250,2250,2250,0
20240902,104200,37789745,2250,2250,2250,2250,0
20240902,104100,37789745,2250,2250,2250,2250,29
20240902,104000,37724495,2260,2260,2260,2260,1
20240902,103900,37722235,2250,2250,2250,2250,0
20240902,103800,37722235,2250,2250,2250,2250,0
20240902,103700,37722235,2250,2250,2250,2250,0
20240902,103600,37722235,2250,2250,2250,2250,0
20240902,103500,37722235,2250,2250,2250,2250,0
20240902,103400,37722235,2250,2250,2250,2250,0
20240902,103300,37722235,2250,2250,2250,2250,0
20240902,103200,37722235,2250,2250,2250,2250,0
20240902,103100,37722235,2250,2250,2250,2250,0
20240902,103000,37722235,2250,2250,2250,2250,0
20240902,102900,37722235,2250,2250,2250,2250,0
20240902,102800,37722235,2250,2250,2250,2250,0
20240902,102700,37722235,2250,2250,2250,2250,0
20240902,102600,37722235,2250,2250,2250,2250,0
20240902,102500,37722235,2250,2250,2250,2250,105
20240902,102400,37485985,2255,2255,2255,2255,10
20240902,102300,37463435,2255,2255,2255,2255,1
20240902,102200,37461180,2260,2260,2260,2260,1
20240902,102100,37458920,2255,2255,2255,2255,0
20240902,102000,37458920,2255,2255,2255,2255,0
20240902,101900,37458920,2255,2255,2255,2255,0
20240902,101800,37458920,2255,2255,2255,2255,0
20240902,101700,37458920,2255,2255,2255,2255,0
20240902,101600,37458920,2255,2255,2255,2255,0
20240902,101500,37458920,2255,2255,2255,2255,1140
20240902,101400,34888220,2255,2255,2255,2255,0
20240902,101300,34888220,2255,2255,2255,2255,0
20240902,101200,34888220,2255,2255,2255,2255,160
20240902,101100,34527420,2260,2260,2260,2260,6
20240902,101000,34513860,2260,2260,2260,2260,0
20240902,100900,34513860,2260,2260,2260,2260,0
20240902,100800,34513860,2260,2260,2260,2260,0
20240902,100700,34513860,2260,2260,2260,2260,0
20240902,100600,34513860,2260,2260,2260,2260,0
20240902,100500,34513860,2260,2260,2260,2260,0
20240902,100400,34513860,2260,2265,2265,2260,1062
20240902,100300,32113730,2260,2255,2260,2255,1005
20240902,100200,29842455,2265,2260,2265,2260,3002
20240902,100100,23057925,2260,2260,2260,2260,0
20240902,100000,23057925,2260,2260,2260,2260,0
20240902,095900,23057925,2260,2260,2260,2260,0
20240902,095800,23057925,2260,2260,2260,2260,18
20240902,095700,23017245,2260,2260,2260,2260,0
20240902,095600,23017245,2260,2260,2260,2260,0
20240902,095500,23017245,2260,2260,2260,2260,0
20240902,095400,23017245,2260,2260,2260,2260,2
20240902,095300,23012725,2250,2250,2250,2250,0
20240902,095200,23012725,2250,2250,2250,2250,0
20240902,095100,23012725,2250,2250,2250,2250,0
20240902,095000,23012725,2250,2250,2250,2250,5
20240902,094900,23001475,2250,2250,2250,2250,0
20240902,094800,23001475,2250,2250,2250,2250,57
20240902,094700,22873225,2260,2260,2260,2260,1
20240902,094600,22870965,2260,2260,2260,2260,3
20240902,094500,22864185,2260,2260,2260,2260,0
20240902,094400,22864185,2260,2260,2260,2260,20
20240902,094300,22818985,2260,2260,2260,2260,1
20240902,094200,22816725,2250,2250,2250,2250,0
20240902,094100,22816725,2250,2250,2250,2250,1
20240902,094000,22814475,2260,2260,2260,2260,0
20240902,093900,22814475,2260,2260,2260,2260,0
20240902,093800,22814475,2260,2260,2260,2260,0
20240902,093700,22814475,2260,2260,2260,2260,0
20240902,093600,22814475,2260,2260,2260,2260,0
20240902,093500,22814475,2260,2260,2260,2260,0
20240902,093400,22814475,2260,2260,2260,2260,0
20240902,093300,22814475,2260,2260,2260,2260,0
20240902,093200,22814475,2260,2260,2260,2260,5
20240902,093100,22803175,2255,2255,2255,2255,1
20240902,093000,22800920,2255,2255,2255,2255,0
20240902,092900,22800920,2255,2255,2255,2255,0
20240902,092800,22800920,2255,2255,2255,2255,0
20240902,092700,22800920,2255,2255,2255,2255,145
20240902,092600,22473945,2260,2260,2260,2260,0
20240902,092500,22473945,2260,2260,2260,2260,2
20240902,092400,22469425,2260,2260,2260,2260,2
20240902,092300,22464905,2250,2250,2250,2250,1000
20240902,092200,20214905,2250,2265,2265,2250,101
20240902,092100,19986155,2265,2265,2265,2265,0
20240902,092000,19986155,2265,2265,2265,2265,0
20240902,091900,19986155,2265,2265,2265,2265,0
20240902,091800,19986155,2265,2265,2265,2265,0
20240902,091700,19986155,2265,2265,2265,2265,30
20240902,091600,19918205,2265,2260,2265,2250,334
20240902,091500,19165955,2260,2260,2260,2260,40
20240902,091400,19075555,2260,2260,2260,2260,21
20240902,091300,19028095,2250,2250,2250,2250,0
20240902,091200,19028095,2250,2250,2250,2250,536
20240902,091100,17822095,2250,2250,2250,2250,1216
20240902,091000,15086095,2265,2275,2275,2255,1297
20240902,090900,12161320,2275,2260,2275,2260,1654
20240902,090800,8423250,2280,2280,2280,2280,0
20240902,090700,8423250,2280,2280,2280,2280,0
20240902,090600,8423250,2280,2280,2280,2280,0
20240902,090500,8423250,2280,2280,2280,2280,0
20240902,090400,8423250,2280,2280,2280,2280,0
20240902,090300,8423250,2280,2280,2280,2280,2
20240902,090200,8418690,2265,2265,2265,2265,116
20240902,090100,8155950,2280,2275,2280,2275,39
20240902,090000,8067220,2265,2270,2270,2265,3554