KissMeData/005390/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,184400,211856730,2220,2220,2220,2220,9488
20240903,184300,211856730,2220,2220,2220,2220,0
20240903,184200,211856730,2220,2220,2220,2220,0
20240903,184100,211856730,2220,2220,2220,2220,0
20240903,184000,211856730,2220,2220,2220,2220,0
20240903,183900,211856730,2220,2220,2220,2220,0
20240903,183800,211856730,2220,2220,2220,2220,0
20240903,183700,211856730,2220,2220,2220,2220,0
20240903,183600,211856730,2220,2220,2220,2220,0
20240903,183500,211856730,2220,2220,2220,2220,0
20240903,183400,211856730,2220,2220,2220,2220,0
20240903,183300,211856730,2220,2220,2220,2220,0
20240903,183200,211856730,2220,2220,2220,2220,0
20240903,183100,211856730,2220,2220,2220,2220,0
20240903,183000,211856730,2220,2220,2220,2220,0
20240903,182900,211856730,2220,2220,2220,2220,0
20240903,182800,211856730,2220,2220,2220,2220,0
20240903,182700,211856730,2220,2220,2220,2220,0
20240903,182600,211856730,2220,2220,2220,2220,0
20240903,182500,211856730,2220,2220,2220,2220,0
20240903,182400,211856730,2220,2220,2220,2220,0
20240903,182300,211856730,2220,2220,2220,2220,0
20240903,182200,211856730,2220,2220,2220,2220,0
20240903,182100,211856730,2220,2220,2220,2220,0
20240903,182000,211856730,2220,2220,2220,2220,0
20240903,181900,211856730,2220,2220,2220,2220,0
20240903,181800,211856730,2220,2220,2220,2220,0
20240903,181700,211856730,2220,2220,2220,2220,0
20240903,181600,211856730,2220,2220,2220,2220,0
20240903,181500,211856730,2220,2220,2220,2220,0
20240903,181400,211856730,2220,2220,2220,2220,9488
20240903,181300,211856730,2220,2220,2220,2220,0
20240903,181200,211856730,2220,2220,2220,2220,0
20240903,181100,211856730,2220,2220,2220,2220,0
20240903,181000,211856730,2220,2220,2220,2220,0
20240903,180900,211856730,2220,2220,2220,2220,0
20240903,180800,211856730,2220,2220,2220,2220,0
20240903,180700,211856730,2220,2220,2220,2220,0
20240903,180600,211856730,2220,2220,2220,2220,0
20240903,180500,211856730,2220,2220,2220,2220,0
20240903,180400,211856730,2220,2220,2220,2220,0
20240903,180300,211856730,2220,2220,2220,2220,0
20240903,180200,211856730,2220,2220,2220,2220,0
20240903,180100,211856730,2220,2220,2220,2220,0
20240903,180000,211856730,2220,2220,2220,2220,0
20240903,175900,211856730,2220,2220,2220,2220,0
20240903,175800,211856730,2220,2220,2220,2220,0
20240903,175700,211856730,2220,2220,2220,2220,0
20240903,175600,211856730,2220,2220,2220,2220,0
20240903,175500,211856730,2220,2220,2220,2220,0
20240903,175400,211856730,2220,2220,2220,2220,0
20240903,175300,211856730,2220,2220,2220,2220,0
20240903,175200,211856730,2220,2220,2220,2220,0
20240903,175100,211856730,2220,2220,2220,2220,0
20240903,175000,211856730,2220,2220,2220,2220,0
20240903,174900,211856730,2220,2220,2220,2220,0
20240903,174800,211856730,2220,2220,2220,2220,0
20240903,174700,211856730,2220,2220,2220,2220,0
20240903,174600,211856730,2220,2220,2220,2220,0
20240903,174500,211856730,2220,2220,2220,2220,0
20240903,174400,211856730,2220,2220,2220,2220,9488
20240903,174300,211856730,2220,2220,2220,2220,0
20240903,174200,211856730,2220,2220,2220,2220,0
20240903,174100,211856730,2220,2220,2220,2220,0
20240903,174000,211856730,2220,2220,2220,2220,0
20240903,173900,211856730,2220,2220,2220,2220,0
20240903,173800,211856730,2220,2220,2220,2220,0
20240903,173700,211856730,2220,2220,2220,2220,0
20240903,173600,211856730,2220,2220,2220,2220,0
20240903,173500,211856730,2220,2220,2220,2220,0
20240903,173400,211856730,2220,2220,2220,2220,0
20240903,173300,211856730,2220,2220,2220,2220,0
20240903,173200,211856730,2220,2220,2220,2220,0
20240903,173100,211856730,2220,2220,2220,2220,0
20240903,173000,211856730,2220,2220,2220,2220,0
20240903,172900,211856730,2220,2220,2220,2220,0
20240903,172800,211856730,2220,2220,2220,2220,0
20240903,172700,211856730,2220,2220,2220,2220,0
20240903,172600,211856730,2220,2220,2220,2220,0
20240903,172500,211856730,2220,2220,2220,2220,0
20240903,172400,211856730,2220,2220,2220,2220,0
20240903,172300,211856730,2220,2220,2220,2220,0
20240903,172200,211856730,2220,2220,2220,2220,0
20240903,172100,211856730,2220,2220,2220,2220,0
20240903,172000,211856730,2220,2220,2220,2220,0
20240903,171900,211856730,2220,2220,2220,2220,0
20240903,171800,211856730,2220,2220,2220,2220,0
20240903,171700,211856730,2220,2220,2220,2220,0
20240903,171600,211856730,2220,2220,2220,2220,0
20240903,171500,211856730,2220,2220,2220,2220,0
20240903,171400,211856730,2220,2220,2220,2220,9488
20240903,171300,211856730,2220,2220,2220,2220,0
20240903,171200,211856730,2220,2220,2220,2220,0
20240903,171100,211856730,2220,2220,2220,2220,0
20240903,171000,211856730,2220,2220,2220,2220,0
20240903,170900,211856730,2220,2220,2220,2220,0
20240903,170800,211856730,2220,2220,2220,2220,0
20240903,170700,211856730,2220,2220,2220,2220,0
20240903,170600,211856730,2220,2220,2220,2220,0
20240903,170500,211856730,2220,2220,2220,2220,0
20240903,170400,211856730,2220,2220,2220,2220,0
20240903,170300,211856730,2220,2220,2220,2220,0
20240903,170200,211856730,2220,2220,2220,2220,0
20240903,170100,211856730,2220,2220,2220,2220,0
20240903,170000,211856730,2220,2220,2220,2220,0
20240903,165900,211856730,2220,2220,2220,2220,0
20240903,165800,211856730,2220,2220,2220,2220,0
20240903,165700,211856730,2220,2220,2220,2220,0
20240903,165600,211856730,2220,2220,2220,2220,0
20240903,165500,211856730,2220,2220,2220,2220,0
20240903,165400,211856730,2220,2220,2220,2220,0
20240903,165300,211856730,2220,2220,2220,2220,0
20240903,165200,211856730,2220,2220,2220,2220,0
20240903,165100,211856730,2220,2220,2220,2220,0
20240903,165000,211856730,2220,2220,2220,2220,0
20240903,164900,211856730,2220,2220,2220,2220,0
20240903,164800,211856730,2220,2220,2220,2220,0
20240903,164700,211856730,2220,2220,2220,2220,0
20240903,164600,211856730,2220,2220,2220,2220,0
20240903,164500,211856730,2220,2220,2220,2220,0
20240903,164400,211856730,2220,2220,2220,2220,9488
20240903,164300,211856730,2220,2220,2220,2220,0
20240903,164200,211856730,2220,2220,2220,2220,0
20240903,164100,211856730,2220,2220,2220,2220,0
20240903,164000,211856730,2220,2220,2220,2220,0
20240903,163900,211856730,2220,2220,2220,2220,0
20240903,163800,211856730,2220,2220,2220,2220,0
20240903,163700,211856730,2220,2220,2220,2220,0
20240903,163600,211856730,2220,2220,2220,2220,0
20240903,163500,211856730,2220,2220,2220,2220,0
20240903,163400,211856730,2220,2220,2220,2220,0
20240903,163300,211856730,2220,2220,2220,2220,0
20240903,163200,211856730,2220,2220,2220,2220,0
20240903,163100,211856730,2220,2220,2220,2220,0
20240903,163000,211856730,2220,2220,2220,2220,0
20240903,162900,211856730,2220,2220,2220,2220,0
20240903,162800,211856730,2220,2220,2220,2220,0
20240903,162700,211856730,2220,2220,2220,2220,0
20240903,162600,211856730,2220,2220,2220,2220,0
20240903,162500,211856730,2220,2220,2220,2220,0
20240903,162400,211856730,2220,2220,2220,2220,0
20240903,162300,211856730,2220,2220,2220,2220,0
20240903,162200,211856730,2220,2220,2220,2220,0
20240903,162100,211856730,2220,2220,2220,2220,0
20240903,162000,211856730,2220,2220,2220,2220,0
20240903,161900,211856730,2220,2220,2220,2220,0
20240903,161800,211856730,2220,2220,2220,2220,0
20240903,161700,211856730,2220,2220,2220,2220,0
20240903,161600,211856730,2220,2220,2220,2220,0
20240903,161500,211856730,2220,2220,2220,2220,0
20240903,161400,211856730,2220,2220,2220,2220,9488
20240903,161300,211856730,2220,2220,2220,2220,0
20240903,161200,211856730,2220,2220,2220,2220,0
20240903,161100,211856730,2220,2220,2220,2220,0
20240903,161000,211856730,2220,2220,2220,2220,0
20240903,160900,211856730,2220,2220,2220,2220,0
20240903,160800,211856730,2220,2220,2220,2220,0
20240903,160700,211856730,2220,2220,2220,2220,0
20240903,160600,211856730,2220,2220,2220,2220,0
20240903,160500,211856730,2220,2220,2220,2220,0
20240903,160400,211856730,2220,2220,2220,2220,0
20240903,160300,211856730,2220,2220,2220,2220,0
20240903,160200,211856730,2220,2220,2220,2220,0
20240903,160100,211856730,2220,2220,2220,2220,0
20240903,160000,211856730,2220,2220,2220,2220,0
20240903,155900,211856730,2220,2220,2220,2220,0
20240903,155800,211856730,2220,2220,2220,2220,0
20240903,155700,211856730,2220,2220,2220,2220,0
20240903,155600,211856730,2220,2220,2220,2220,0
20240903,155500,211856730,2220,2220,2220,2220,0
20240903,155400,211856730,2220,2220,2220,2220,0
20240903,155300,211856730,2220,2220,2220,2220,0
20240903,155200,211856730,2220,2220,2220,2220,0
20240903,155100,211856730,2220,2220,2220,2220,0
20240903,155000,211856730,2220,2220,2220,2220,0
20240903,154900,211856730,2220,2220,2220,2220,0
20240903,154800,211856730,2220,2220,2220,2220,0
20240903,154700,211856730,2220,2220,2220,2220,0
20240903,154600,211856730,2220,2220,2220,2220,0
20240903,154500,211856730,2220,2220,2220,2220,0
20240903,154400,211856730,2220,2220,2220,2220,9488
20240903,154300,211856730,2220,2220,2220,2220,0
20240903,154200,211856730,2220,2220,2220,2220,0
20240903,154100,211856730,2220,2220,2220,2220,0
20240903,154000,211856730,2220,2220,2220,2220,0
20240903,153900,211856730,2220,2220,2220,2220,0
20240903,153800,211856730,2220,2220,2220,2220,0
20240903,153700,211856730,2220,2220,2220,2220,0
20240903,153600,211856730,2220,2220,2220,2220,0
20240903,153500,211856730,2220,2220,2220,2220,0
20240903,153400,211856730,2220,2220,2220,2220,0
20240903,153300,211856730,2220,2220,2220,2220,0
20240903,153200,211856730,2220,2220,2220,2220,0
20240903,153100,211856730,2220,2220,2220,2220,0
20240903,153000,211856730,2220,2220,2220,2220,9488
20240903,152900,190793370,2215,2215,2215,2215,0
20240903,152800,190793370,2215,2215,2215,2215,0
20240903,152700,190793370,2215,2215,2215,2215,0
20240903,152600,190793370,2215,2215,2215,2215,0
20240903,152500,190793370,2215,2215,2215,2215,0
20240903,152400,190793370,2215,2215,2215,2215,0
20240903,152300,190793370,2215,2215,2215,2215,0
20240903,152200,190793370,2215,2215,2215,2215,0
20240903,152100,190793370,2215,2215,2215,2215,0
20240903,152000,190793370,2215,2215,2215,2215,0
20240903,151900,190793370,2215,2215,2215,2215,802
20240903,151800,189016940,2210,2215,2215,2210,1073
20240903,151700,186640610,2210,2210,2210,2210,0
20240903,151600,186640610,2210,2210,2210,2210,0
20240903,151500,186640610,2210,2210,2210,2210,73
20240903,151400,186479280,2215,2215,2215,2215,0
20240903,151300,186479280,2215,2215,2215,2215,0
20240903,151200,186479280,2215,2215,2215,2215,0
20240903,151100,186479280,2215,2215,2215,2215,1700
20240903,151000,182713780,2215,2210,2215,2210,214
20240903,150900,182240830,2215,2215,2215,2215,2
20240903,150800,182236400,2210,2210,2210,2210,175
20240903,150700,181849650,2205,2205,2205,2205,0
20240903,150600,181849650,2205,2205,2205,2205,0
20240903,150500,181849650,2205,2205,2205,2205,0
20240903,150400,181849650,2205,2205,2205,2205,0
20240903,150300,181849650,2205,2205,2205,2205,10
20240903,150200,181827600,2205,2205,2205,2205,419
20240903,150100,180903705,2210,2210,2210,2210,0
20240903,150000,180903705,2210,2210,2210,2210,49
20240903,145900,180795415,2210,2210,2210,2210,151
20240903,145800,180461705,2205,2205,2205,2205,0
20240903,145700,180461705,2205,2205,2205,2205,0
20240903,145600,180461705,2205,2205,2205,2205,0
20240903,145500,180461705,2205,2205,2205,2205,330
20240903,145400,179734055,2205,2205,2205,2205,226
20240903,145300,179235725,2210,2210,2210,2210,0
20240903,145200,179235725,2210,2210,2210,2210,0
20240903,145100,179235725,2210,2210,2210,2210,50
20240903,145000,179125225,2215,2215,2215,2215,0
20240903,144900,179125225,2215,2215,2215,2215,0
20240903,144800,179125225,2215,2215,2215,2215,0
20240903,144700,179125225,2215,2215,2215,2215,0
20240903,144600,179125225,2215,2215,2215,2215,0
20240903,144500,179125225,2215,2215,2215,2215,55
20240903,144400,179003400,2215,2215,2215,2215,0
20240903,144300,179003400,2215,2215,2215,2215,0
20240903,144200,179003400,2215,2215,2215,2215,0
20240903,144100,179003400,2215,2215,2215,2215,0
20240903,144000,179003400,2215,2215,2215,2215,0
20240903,143900,179003400,2215,2215,2215,2215,0
20240903,143800,179003400,2215,2215,2215,2215,0
20240903,143700,179003400,2215,2215,2215,2215,0
20240903,143600,179003400,2215,2215,2215,2215,0
20240903,143500,179003400,2215,2215,2215,2215,0
20240903,143400,179003400,2215,2215,2215,2215,1
20240903,143300,179001185,2210,2210,2210,2210,658
20240903,143200,177547005,2210,2210,2210,2210,0
20240903,143100,177547005,2210,2210,2210,2210,0
20240903,143000,177547005,2210,2210,2210,2210,0
20240903,142900,177547005,2210,2210,2210,2210,0
20240903,142800,177547005,2210,2210,2210,2210,186
20240903,142700,177135945,2210,2210,2210,2210,600
20240903,142600,175809945,2210,2210,2210,2210,250
20240903,142500,175257445,2205,2205,2205,2205,0
20240903,142400,175257445,2205,2205,2205,2205,1056
20240903,142300,172928965,2205,2205,2205,2205,100
20240903,142200,172708465,2205,2205,2205,2205,0
20240903,142100,172708465,2205,2205,2205,2205,599
20240903,142000,171387670,2205,2205,2205,2205,0
20240903,141900,171387670,2205,2205,2205,2205,1
20240903,141800,171385465,2205,2205,2205,2205,0
20240903,141700,171385465,2205,2205,2205,2205,0
20240903,141600,171385465,2205,2205,2205,2205,0
20240903,141500,171385465,2205,2205,2205,2205,0
20240903,141400,171385465,2205,2205,2205,2205,0
20240903,141300,171385465,2205,2205,2205,2205,0
20240903,141200,171385465,2205,2205,2205,2205,0
20240903,141100,171385465,2205,2205,2205,2205,0
20240903,141000,171385465,2205,2205,2205,2205,0
20240903,140900,171385465,2205,2205,2205,2205,0
20240903,140800,171385465,2205,2205,2205,2205,0
20240903,140700,171385465,2205,2205,2205,2205,1017
20240903,140600,169142980,2210,2210,2210,2210,597
20240903,140500,167823610,2210,2210,2210,2210,3
20240903,140400,167816980,2205,2205,2205,2205,0
20240903,140300,167816980,2205,2205,2205,2205,1
20240903,140200,167814775,2210,2210,2210,2210,17
20240903,140100,167777205,2210,2210,2210,2210,493
20240903,140000,166687675,2205,2205,2205,2205,0
20240903,135900,166687675,2205,2205,2205,2205,0
20240903,135800,166687675,2205,2205,2205,2205,256
20240903,135700,166123195,2210,2210,2210,2210,0
20240903,135600,166123195,2210,2210,2210,2210,0
20240903,135500,166123195,2210,2210,2210,2210,0
20240903,135400,166123195,2210,2210,2210,2210,0
20240903,135300,166123195,2210,2210,2210,2210,14
20240903,135200,166092255,2210,2210,2210,2210,0
20240903,135100,166092255,2210,2210,2210,2210,0
20240903,135000,166092255,2210,2210,2210,2210,0
20240903,134900,166092255,2210,2210,2210,2210,2
20240903,134800,166087835,2210,2210,2210,2210,0
20240903,134700,166087835,2210,2210,2210,2210,100
20240903,134600,165866835,2210,2210,2210,2210,0
20240903,134500,165866835,2210,2210,2210,2210,0
20240903,134400,165866835,2210,2210,2210,2210,5
20240903,134300,165855785,2210,2210,2210,2210,0
20240903,134200,165855785,2210,2210,2210,2210,0
20240903,134100,165855785,2210,2210,2210,2210,0
20240903,134000,165855785,2210,2210,2210,2210,1
20240903,133900,165853575,2205,2205,2205,2205,150
20240903,133800,165522825,2205,2205,2205,2205,0
20240903,133700,165522825,2205,2205,2205,2205,237
20240903,133600,165000240,2205,2205,2205,2205,0
20240903,133500,165000240,2205,2205,2205,2205,0
20240903,133400,165000240,2205,2205,2205,2205,2
20240903,133300,164995830,2210,2210,2210,2210,0
20240903,133200,164995830,2210,2210,2210,2210,0
20240903,133100,164995830,2210,2210,2210,2210,1
20240903,133000,164993620,2215,2215,2215,2215,1
20240903,132900,164991405,2210,2210,2210,2210,218
20240903,132800,164509625,2210,2210,2210,2210,0
20240903,132700,164509625,2210,2210,2210,2210,0
20240903,132600,164509625,2210,2210,2210,2210,0
20240903,132500,164509625,2210,2210,2210,2210,7321
20240903,132400,148330215,2210,2210,2210,2210,13
20240903,132300,148301485,2215,2215,2215,2215,0
20240903,132200,148301485,2215,2215,2215,2215,0
20240903,132100,148301485,2215,2215,2215,2215,500
20240903,132000,147193985,2215,2215,2215,2215,3938
20240903,131900,138471315,2215,2215,2215,2215,0
20240903,131800,138471315,2215,2215,2215,2215,0
20240903,131700,138471315,2215,2215,2215,2215,245
20240903,131600,137928640,2215,2215,2215,2215,0
20240903,131500,137928640,2215,2215,2215,2215,1000
20240903,131400,135713640,2215,2215,2215,2215,0
20240903,131300,135713640,2215,2215,2215,2215,0
20240903,131200,135713640,2215,2215,2215,2215,150
20240903,131100,135381390,2220,2220,2220,2220,0
20240903,131000,135381390,2220,2220,2220,2220,0
20240903,130900,135381390,2220,2220,2220,2220,0
20240903,130800,135381390,2220,2220,2220,2220,0
20240903,130700,135381390,2220,2220,2220,2220,0
20240903,130600,135381390,2220,2220,2220,2220,5
20240903,130500,135370290,2215,2215,2215,2215,5
20240903,130400,135359215,2215,2215,2215,2215,8
20240903,130300,135341495,2215,2215,2215,2215,0
20240903,130200,135341495,2215,2215,2215,2215,0
20240903,130100,135341495,2215,2215,2215,2215,0
20240903,130000,135341495,2215,2215,2215,2215,210
20240903,125900,134876345,2215,2215,2215,2215,0
20240903,125800,134876345,2215,2215,2215,2215,0
20240903,125700,134876345,2215,2215,2215,2215,235
20240903,125600,134355820,2215,2215,2215,2215,1
20240903,125500,134353605,2220,2220,2220,2220,0
20240903,125400,134353605,2220,2220,2220,2220,229
20240903,125300,133845225,2225,2225,2225,2225,10
20240903,125200,133822975,2225,2225,2225,2225,0
20240903,125100,133822975,2225,2225,2225,2225,0
20240903,125000,133822975,2225,2225,2225,2225,8
20240903,124900,133805175,2220,2220,2220,2220,0
20240903,124800,133805175,2220,2220,2220,2220,0
20240903,124700,133805175,2220,2220,2220,2220,100
20240903,124600,133583175,2220,2220,2220,2220,0
20240903,124500,133583175,2220,2220,2220,2220,0
20240903,124400,133583175,2220,2220,2220,2220,0
20240903,124300,133583175,2220,2220,2220,2220,1693
20240903,124200,129824715,2220,2220,2220,2220,0
20240903,124100,129824715,2220,2220,2220,2220,150
20240903,124000,129491715,2220,2220,2220,2220,0
20240903,123900,129491715,2220,2220,2220,2220,0
20240903,123800,129491715,2220,2220,2220,2220,0
20240903,123700,129491715,2220,2220,2220,2220,0
20240903,123600,129491715,2220,2220,2220,2220,256
20240903,123500,128923395,2220,2220,2220,2220,0
20240903,123400,128923395,2220,2220,2220,2220,200
20240903,123300,128479395,2220,2220,2220,2220,0
20240903,123200,128479395,2220,2220,2220,2220,0
20240903,123100,128479395,2220,2220,2220,2220,0
20240903,123000,128479395,2220,2220,2220,2220,0
20240903,122900,128479395,2220,2220,2220,2220,0
20240903,122800,128479395,2220,2225,2225,2220,15623
20240903,122700,93776205,2230,2230,2230,2230,0
20240903,122600,93776205,2230,2230,2230,2230,0
20240903,122500,93776205,2230,2230,2230,2230,0
20240903,122400,93776205,2230,2230,2230,2230,0
20240903,122300,93776205,2230,2230,2230,2230,10
20240903,122200,93753905,2225,2225,2225,2225,0
20240903,122100,93753905,2225,2225,2225,2225,0
20240903,122000,93753905,2225,2225,2225,2225,0
20240903,121900,93753905,2225,2225,2225,2225,0
20240903,121800,93753905,2225,2225,2225,2225,222
20240903,121700,93259955,2225,2225,2225,2225,0
20240903,121600,93259955,2225,2225,2225,2225,1171
20240903,121500,90654480,2225,2225,2225,2225,0
20240903,121400,90654480,2225,2225,2225,2225,0
20240903,121300,90654480,2225,2225,2225,2225,0
20240903,121200,90654480,2225,2225,2225,2225,0
20240903,121100,90654480,2225,2225,2225,2225,0
20240903,121000,90654480,2225,2225,2225,2225,0
20240903,120900,90654480,2225,2225,2225,2225,0
20240903,120800,90654480,2225,2225,2225,2225,0
20240903,120700,90654480,2225,2225,2225,2225,0
20240903,120600,90654480,2225,2225,2225,2225,0
20240903,120500,90654480,2225,2225,2225,2225,0
20240903,120400,90654480,2225,2225,2225,2225,0
20240903,120300,90654480,2225,2225,2225,2225,0
20240903,120200,90654480,2225,2225,2225,2225,8000
20240903,120100,72854480,2225,2225,2225,2225,0
20240903,120000,72854480,2225,2225,2225,2225,1000
20240903,115900,70629480,2225,2225,2225,2225,0
20240903,115800,70629480,2225,2230,2230,2225,2815
20240903,115700,64353335,2230,2230,2230,2230,0
20240903,115600,64353335,2230,2230,2230,2230,0
20240903,115500,64353335,2230,2230,2230,2230,0
20240903,115400,64353335,2230,2230,2230,2230,150
20240903,115300,64018835,2235,2235,2235,2235,0
20240903,115200,64018835,2235,2235,2235,2235,1
20240903,115100,64016600,2230,2230,2230,2230,0
20240903,115000,64016600,2230,2230,2230,2230,0
20240903,114900,64016600,2230,2235,2235,2230,2
20240903,114800,64012135,2230,2230,2230,2230,447
20240903,114700,63015325,2230,2230,2230,2230,1
20240903,114600,63013095,2230,2230,2230,2230,0
20240903,114500,63013095,2230,2230,2230,2230,0
20240903,114400,63013095,2230,2230,2230,2230,0
20240903,114300,63013095,2230,2230,2230,2230,0
20240903,114200,63013095,2230,2230,2230,2230,0
20240903,114100,63013095,2230,2230,2230,2230,233
20240903,114000,62493505,2235,2235,2235,2235,0
20240903,113900,62493505,2235,2235,2235,2235,1
20240903,113800,62491270,2235,2235,2235,2235,0
20240903,113700,62491270,2235,2235,2235,2235,34
20240903,113600,62415280,2230,2230,2230,2230,0
20240903,113500,62415280,2230,2230,2230,2230,0
20240903,113400,62415280,2230,2230,2230,2230,0
20240903,113300,62415280,2230,2230,2230,2230,0
20240903,113200,62415280,2230,2230,2230,2230,0
20240903,113100,62415280,2230,2230,2230,2230,0
20240903,113000,62415280,2230,2230,2230,2230,0
20240903,112900,62415280,2230,2230,2230,2230,0
20240903,112800,62415280,2230,2230,2230,2230,70
20240903,112700,62259180,2230,2230,2230,2230,0
20240903,112600,62259180,2230,2230,2230,2230,0
20240903,112500,62259180,2230,2230,2230,2230,0
20240903,112400,62259180,2230,2230,2230,2230,0
20240903,112300,62259180,2230,2230,2230,2230,0
20240903,112200,62259180,2230,2230,2230,2230,0
20240903,112100,62259180,2230,2230,2230,2230,0
20240903,112000,62259180,2230,2230,2230,2230,996
20240903,111900,60038100,2230,2230,2230,2230,1387
20240903,111800,56945090,2230,2230,2230,2230,0
20240903,111700,56945090,2230,2230,2230,2230,0
20240903,111600,56945090,2230,2230,2230,2230,0
20240903,111500,56945090,2230,2230,2230,2230,368
20240903,111400,56124450,2235,2235,2235,2235,0
20240903,111300,56124450,2235,2235,2235,2235,0
20240903,111200,56124450,2235,2235,2235,2235,0
20240903,111100,56124450,2235,2235,2235,2235,10
20240903,111000,56102100,2230,2230,2230,2230,0
20240903,110900,56102100,2230,2230,2230,2230,0
20240903,110800,56102100,2230,2230,2230,2230,150
20240903,110700,55767600,2230,2230,2230,2230,0
20240903,110600,55767600,2230,2230,2230,2230,243
20240903,110500,55225710,2230,2230,2230,2230,0
20240903,110400,55225710,2230,2230,2230,2230,0
20240903,110300,55225710,2230,2230,2230,2230,5
20240903,110200,55214560,2235,2235,2235,2235,0
20240903,110100,55214560,2235,2235,2235,2235,0
20240903,110000,55214560,2235,2235,2235,2235,0
20240903,105900,55214560,2235,2235,2235,2235,0
20240903,105800,55214560,2235,2235,2235,2235,1
20240903,105700,55212325,2235,2235,2235,2235,446
20240903,105600,54215515,2235,2235,2235,2235,0
20240903,105500,54215515,2235,2235,2235,2235,0
20240903,105400,54215515,2235,2235,2235,2235,0
20240903,105300,54215515,2235,2235,2235,2235,1
20240903,105200,54213280,2230,2230,2230,2230,0
20240903,105100,54213280,2230,2230,2230,2230,0
20240903,105000,54213280,2230,2230,2230,2230,0
20240903,104900,54213280,2230,2230,2230,2230,0
20240903,104800,54213280,2230,2230,2230,2230,10
20240903,104700,54190980,2230,2230,2230,2230,0
20240903,104600,54190980,2230,2230,2230,2230,0
20240903,104500,54190980,2230,2230,2230,2230,0
20240903,104400,54190980,2230,2230,2230,2230,0
20240903,104300,54190980,2230,2230,2230,2230,5393
20240903,104200,42164590,2235,2235,2235,2235,0
20240903,104100,42164590,2235,2235,2235,2235,0
20240903,104000,42164590,2235,2235,2235,2235,0
20240903,103900,42164590,2235,2235,2235,2235,1
20240903,103800,42162355,2230,2230,2230,2230,0
20240903,103700,42162355,2230,2230,2230,2230,0
20240903,103600,42162355,2230,2230,2230,2230,0
20240903,103500,42162355,2230,2230,2230,2230,262
20240903,103400,41578095,2235,2235,2235,2235,0
20240903,103300,41578095,2235,2235,2235,2235,0
20240903,103200,41578095,2235,2235,2235,2235,200
20240903,103100,41131095,2230,2230,2230,2230,0
20240903,103000,41131095,2230,2235,2235,2230,178
20240903,102900,40734015,2235,2235,2235,2235,0
20240903,102800,40734015,2235,2225,2235,2225,142
20240903,102700,40416695,2225,2225,2225,2225,0
20240903,102600,40416695,2225,2225,2225,2225,0
20240903,102500,40416695,2225,2225,2225,2225,0
20240903,102400,40416695,2225,2225,2225,2225,0
20240903,102300,40416695,2225,2225,2225,2225,0
20240903,102200,40416695,2225,2225,2225,2225,0
20240903,102100,40416695,2225,2225,2225,2225,0
20240903,102000,40416695,2225,2225,2225,2225,0
20240903,101900,40416695,2225,2230,2230,2225,264
20240903,101800,39829270,2230,2230,2230,2230,0
20240903,101700,39829270,2230,2230,2230,2230,0
20240903,101600,39829270,2230,2230,2230,2230,0
20240903,101500,39829270,2230,2230,2230,2230,0
20240903,101400,39829270,2230,2230,2230,2230,0
20240903,101300,39829270,2230,2230,2230,2230,782
20240903,101200,38085410,2230,2230,2230,2230,1
20240903,101100,38083180,2225,2225,2225,2225,0
20240903,101000,38083180,2225,2225,2225,2225,350
20240903,100900,37304430,2230,2230,2230,2230,74
20240903,100800,37139410,2235,2235,2235,2235,0
20240903,100700,37139410,2235,2235,2235,2235,0
20240903,100600,37139410,2235,2235,2235,2235,0
20240903,100500,37139410,2235,2235,2235,2235,60
20240903,100400,37005310,2235,2225,2235,2225,247
20240903,100300,36455625,2235,2235,2235,2235,5
20240903,100200,36444450,2225,2225,2225,2225,0
20240903,100100,36444450,2225,2225,2225,2225,0
20240903,100000,36444450,2225,2225,2225,2225,0
20240903,095900,36444450,2225,2225,2225,2225,0
20240903,095800,36444450,2225,2225,2225,2225,0
20240903,095700,36444450,2225,2225,2225,2225,0
20240903,095600,36444450,2225,2225,2225,2225,0
20240903,095500,36444450,2225,2225,2225,2225,0
20240903,095400,36444450,2225,2225,2225,2225,0
20240903,095300,36444450,2225,2225,2225,2225,0
20240903,095200,36444450,2225,2225,2225,2225,150
20240903,095100,36110700,2225,2225,2225,2225,25
20240903,095000,36055075,2225,2225,2225,2225,20
20240903,094900,36010575,2235,2235,2235,2235,30
20240903,094800,35943525,2235,2235,2235,2235,300
20240903,094700,35273025,2235,2235,2235,2235,0
20240903,094600,35273025,2235,2235,2235,2235,0
20240903,094500,35273025,2235,2235,2235,2235,0
20240903,094400,35273025,2235,2235,2235,2235,0
20240903,094300,35273025,2235,2235,2235,2235,0
20240903,094200,35273025,2235,2235,2235,2235,50
20240903,094100,35161275,2235,2235,2235,2235,0
20240903,094000,35161275,2235,2235,2235,2235,0
20240903,093900,35161275,2235,2235,2235,2235,0
20240903,093800,35161275,2235,2225,2235,2225,650
20240903,093700,33711825,2225,2225,2225,2225,200
20240903,093600,33266825,2230,2230,2230,2230,5
20240903,093500,33255675,2225,2225,2225,2225,246
20240903,093400,32708325,2230,2230,2230,2230,2000
20240903,093300,28248325,2225,2225,2225,2225,0
20240903,093200,28248325,2225,2225,2225,2225,2000
20240903,093100,23798325,2225,2230,2230,2225,3
20240903,093000,23791645,2225,2225,2225,2225,0
20240903,092900,23791645,2225,2225,2225,2225,2
20240903,092800,23787195,2225,2225,2225,2225,0
20240903,092700,23787195,2225,2225,2225,2225,0
20240903,092600,23787195,2225,2225,2225,2225,79
20240903,092500,23611420,2225,2225,2225,2225,101
20240903,092400,23386695,2225,2225,2225,2225,600
20240903,092300,22051695,2225,2225,2225,2225,0
20240903,092200,22051695,2225,2225,2225,2225,30
20240903,092100,21984945,2230,2230,2230,2230,0
20240903,092000,21984945,2230,2230,2230,2230,0
20240903,091900,21984945,2230,2225,2230,2225,6
20240903,091800,21971590,2230,2225,2230,2225,300
20240903,091700,21303590,2225,2225,2225,2225,97
20240903,091600,21087765,2225,2225,2225,2225,0
20240903,091500,21087765,2225,2225,2225,2225,0
20240903,091400,21087765,2225,2225,2230,2225,447
20240903,091300,20092690,2230,2230,2230,2230,270
20240903,091200,19490590,2230,2230,2230,2220,1488
20240903,091100,16186330,2230,2230,2230,2230,201
20240903,091000,15738100,2230,2230,2230,2215,254
20240903,090900,15171980,2230,2215,2230,2215,1941
20240903,090800,10844885,2230,2230,2230,2230,8
20240903,090700,10827045,2230,2225,2230,2225,303
20240903,090600,10152860,2210,2210,2210,2210,148
20240903,090500,9825780,2210,2210,2210,2210,0
20240903,090400,9825780,2210,2210,2210,2210,1041
20240903,090300,7525170,2210,2220,2220,2210,1002
20240903,090200,5305705,2220,2220,2220,2220,152
20240903,090100,4968265,2235,2235,2235,2235,0
20240903,090000,4968265,2235,2235,2235,2230,2148