KissMeData/005390/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,184400,164851810,2175,2175,2175,2175,1333
20240906,184300,164851810,2175,2175,2175,2175,0
20240906,184200,164851810,2175,2175,2175,2175,0
20240906,184100,164851810,2175,2175,2175,2175,0
20240906,184000,164851810,2175,2175,2175,2175,0
20240906,183900,164851810,2175,2175,2175,2175,0
20240906,183800,164851810,2175,2175,2175,2175,0
20240906,183700,164851810,2175,2175,2175,2175,0
20240906,183600,164851810,2175,2175,2175,2175,0
20240906,183500,164851810,2175,2175,2175,2175,0
20240906,183400,164851810,2175,2175,2175,2175,0
20240906,183300,164851810,2175,2175,2175,2175,0
20240906,183200,164851810,2175,2175,2175,2175,0
20240906,183100,164851810,2175,2175,2175,2175,0
20240906,183000,164851810,2175,2175,2175,2175,0
20240906,182900,164851810,2175,2175,2175,2175,0
20240906,182800,164851810,2175,2175,2175,2175,0
20240906,182700,164851810,2175,2175,2175,2175,0
20240906,182600,164851810,2175,2175,2175,2175,0
20240906,182500,164851810,2175,2175,2175,2175,0
20240906,182400,164851810,2175,2175,2175,2175,0
20240906,182300,164851810,2175,2175,2175,2175,0
20240906,182200,164851810,2175,2175,2175,2175,0
20240906,182100,164851810,2175,2175,2175,2175,0
20240906,182000,164851810,2175,2175,2175,2175,0
20240906,181900,164851810,2175,2175,2175,2175,0
20240906,181800,164851810,2175,2175,2175,2175,0
20240906,181700,164851810,2175,2175,2175,2175,0
20240906,181600,164851810,2175,2175,2175,2175,0
20240906,181500,164851810,2175,2175,2175,2175,0
20240906,181400,164851810,2175,2175,2175,2175,1333
20240906,181300,164851810,2175,2175,2175,2175,0
20240906,181200,164851810,2175,2175,2175,2175,0
20240906,181100,164851810,2175,2175,2175,2175,0
20240906,181000,164851810,2175,2175,2175,2175,0
20240906,180900,164851810,2175,2175,2175,2175,0
20240906,180800,164851810,2175,2175,2175,2175,0
20240906,180700,164851810,2175,2175,2175,2175,0
20240906,180600,164851810,2175,2175,2175,2175,0
20240906,180500,164851810,2175,2175,2175,2175,0
20240906,180400,164851810,2175,2175,2175,2175,0
20240906,180300,164851810,2175,2175,2175,2175,0
20240906,180200,164851810,2175,2175,2175,2175,0
20240906,180100,164851810,2175,2175,2175,2175,0
20240906,180000,164851810,2175,2175,2175,2175,0
20240906,175900,164851810,2175,2175,2175,2175,0
20240906,175800,164851810,2175,2175,2175,2175,0
20240906,175700,164851810,2175,2175,2175,2175,0
20240906,175600,164851810,2175,2175,2175,2175,0
20240906,175500,164851810,2175,2175,2175,2175,0
20240906,175400,164851810,2175,2175,2175,2175,0
20240906,175300,164851810,2175,2175,2175,2175,0
20240906,175200,164851810,2175,2175,2175,2175,0
20240906,175100,164851810,2175,2175,2175,2175,0
20240906,175000,164851810,2175,2175,2175,2175,0
20240906,174900,164851810,2175,2175,2175,2175,0
20240906,174800,164851810,2175,2175,2175,2175,0
20240906,174700,164851810,2175,2175,2175,2175,0
20240906,174600,164851810,2175,2175,2175,2175,0
20240906,174500,164851810,2175,2175,2175,2175,0
20240906,174400,164851810,2175,2175,2175,2175,1333
20240906,174300,164851810,2175,2175,2175,2175,0
20240906,174200,164851810,2175,2175,2175,2175,0
20240906,174100,164851810,2175,2175,2175,2175,0
20240906,174000,164851810,2175,2175,2175,2175,0
20240906,173900,164851810,2175,2175,2175,2175,0
20240906,173800,164851810,2175,2175,2175,2175,0
20240906,173700,164851810,2175,2175,2175,2175,0
20240906,173600,164851810,2175,2175,2175,2175,0
20240906,173500,164851810,2175,2175,2175,2175,0
20240906,173400,164851810,2175,2175,2175,2175,0
20240906,173300,164851810,2175,2175,2175,2175,0
20240906,173200,164851810,2175,2175,2175,2175,0
20240906,173100,164851810,2175,2175,2175,2175,0
20240906,173000,164851810,2175,2175,2175,2175,0
20240906,172900,164851810,2175,2175,2175,2175,0
20240906,172800,164851810,2175,2175,2175,2175,0
20240906,172700,164851810,2175,2175,2175,2175,0
20240906,172600,164851810,2175,2175,2175,2175,0
20240906,172500,164851810,2175,2175,2175,2175,0
20240906,172400,164851810,2175,2175,2175,2175,0
20240906,172300,164851810,2175,2175,2175,2175,0
20240906,172200,164851810,2175,2175,2175,2175,0
20240906,172100,164851810,2175,2175,2175,2175,0
20240906,172000,164851810,2175,2175,2175,2175,0
20240906,171900,164851810,2175,2175,2175,2175,0
20240906,171800,164851810,2175,2175,2175,2175,0
20240906,171700,164851810,2175,2175,2175,2175,0
20240906,171600,164851810,2175,2175,2175,2175,0
20240906,171500,164851810,2175,2175,2175,2175,0
20240906,171400,164851810,2175,2175,2175,2175,1333
20240906,171300,164851810,2175,2175,2175,2175,0
20240906,171200,164851810,2175,2175,2175,2175,0
20240906,171100,164851810,2175,2175,2175,2175,0
20240906,171000,164851810,2175,2175,2175,2175,0
20240906,170900,164851810,2175,2175,2175,2175,0
20240906,170800,164851810,2175,2175,2175,2175,0
20240906,170700,164851810,2175,2175,2175,2175,0
20240906,170600,164851810,2175,2175,2175,2175,0
20240906,170500,164851810,2175,2175,2175,2175,0
20240906,170400,164851810,2175,2175,2175,2175,0
20240906,170300,164851810,2175,2175,2175,2175,0
20240906,170200,164851810,2175,2175,2175,2175,0
20240906,170100,164851810,2175,2175,2175,2175,0
20240906,170000,164851810,2175,2175,2175,2175,0
20240906,165900,164851810,2175,2175,2175,2175,0
20240906,165800,164851810,2175,2175,2175,2175,0
20240906,165700,164851810,2175,2175,2175,2175,0
20240906,165600,164851810,2175,2175,2175,2175,0
20240906,165500,164851810,2175,2175,2175,2175,0
20240906,165400,164851810,2175,2175,2175,2175,0
20240906,165300,164851810,2175,2175,2175,2175,0
20240906,165200,164851810,2175,2175,2175,2175,0
20240906,165100,164851810,2175,2175,2175,2175,0
20240906,165000,164851810,2175,2175,2175,2175,0
20240906,164900,164851810,2175,2175,2175,2175,0
20240906,164800,164851810,2175,2175,2175,2175,0
20240906,164700,164851810,2175,2175,2175,2175,0
20240906,164600,164851810,2175,2175,2175,2175,0
20240906,164500,164851810,2175,2175,2175,2175,0
20240906,164400,164851810,2175,2175,2175,2175,1333
20240906,164300,164851810,2175,2175,2175,2175,0
20240906,164200,164851810,2175,2175,2175,2175,0
20240906,164100,164851810,2175,2175,2175,2175,0
20240906,164000,164851810,2175,2175,2175,2175,0
20240906,163900,164851810,2175,2175,2175,2175,0
20240906,163800,164851810,2175,2175,2175,2175,0
20240906,163700,164851810,2175,2175,2175,2175,0
20240906,163600,164851810,2175,2175,2175,2175,0
20240906,163500,164851810,2175,2175,2175,2175,0
20240906,163400,164851810,2175,2175,2175,2175,0
20240906,163300,164851810,2175,2175,2175,2175,0
20240906,163200,164851810,2175,2175,2175,2175,0
20240906,163100,164851810,2175,2175,2175,2175,0
20240906,163000,164851810,2175,2175,2175,2175,0
20240906,162900,164851810,2175,2175,2175,2175,0
20240906,162800,164851810,2175,2175,2175,2175,0
20240906,162700,164851810,2175,2175,2175,2175,0
20240906,162600,164851810,2175,2175,2175,2175,0
20240906,162500,164851810,2175,2175,2175,2175,0
20240906,162400,164851810,2175,2175,2175,2175,0
20240906,162300,164851810,2175,2175,2175,2175,0
20240906,162200,164851810,2175,2175,2175,2175,0
20240906,162100,164851810,2175,2175,2175,2175,0
20240906,162000,164851810,2175,2175,2175,2175,0
20240906,161900,164851810,2175,2175,2175,2175,0
20240906,161800,164851810,2175,2175,2175,2175,0
20240906,161700,164851810,2175,2175,2175,2175,0
20240906,161600,164851810,2175,2175,2175,2175,0
20240906,161500,164851810,2175,2175,2175,2175,0
20240906,161400,164851810,2175,2175,2175,2175,1333
20240906,161300,164851810,2175,2175,2175,2175,0
20240906,161200,164851810,2175,2175,2175,2175,0
20240906,161100,164851810,2175,2175,2175,2175,0
20240906,161000,164851810,2175,2175,2175,2175,0
20240906,160900,164851810,2175,2175,2175,2175,0
20240906,160800,164851810,2175,2175,2175,2175,0
20240906,160700,164851810,2175,2175,2175,2175,0
20240906,160600,164851810,2175,2175,2175,2175,0
20240906,160500,164851810,2175,2175,2175,2175,0
20240906,160400,164851810,2175,2175,2175,2175,0
20240906,160300,164851810,2175,2175,2175,2175,0
20240906,160200,164851810,2175,2175,2175,2175,0
20240906,160100,164851810,2175,2175,2175,2175,0
20240906,160000,164851810,2175,2175,2175,2175,0
20240906,155900,164851810,2175,2175,2175,2175,0
20240906,155800,164851810,2175,2175,2175,2175,0
20240906,155700,164851810,2175,2175,2175,2175,0
20240906,155600,164851810,2175,2175,2175,2175,0
20240906,155500,164851810,2175,2175,2175,2175,0
20240906,155400,164851810,2175,2175,2175,2175,0
20240906,155300,164851810,2175,2175,2175,2175,0
20240906,155200,164851810,2175,2175,2175,2175,0
20240906,155100,164851810,2175,2175,2175,2175,0
20240906,155000,164851810,2175,2175,2175,2175,0
20240906,154900,164851810,2175,2175,2175,2175,0
20240906,154800,164851810,2175,2175,2175,2175,0
20240906,154700,164851810,2175,2175,2175,2175,0
20240906,154600,164851810,2175,2175,2175,2175,0
20240906,154500,164851810,2175,2175,2175,2175,0
20240906,154400,164851810,2175,2175,2175,2175,1333
20240906,154300,164851810,2175,2175,2175,2175,0
20240906,154200,164851810,2175,2175,2175,2175,0
20240906,154100,164851810,2175,2175,2175,2175,0
20240906,154000,164851810,2175,2175,2175,2175,0
20240906,153900,164851810,2175,2175,2175,2175,0
20240906,153800,164851810,2175,2175,2175,2175,0
20240906,153700,164851810,2175,2175,2175,2175,0
20240906,153600,164851810,2175,2175,2175,2175,0
20240906,153500,164851810,2175,2175,2175,2175,0
20240906,153400,164851810,2175,2175,2175,2175,0
20240906,153300,164851810,2175,2175,2175,2175,0
20240906,153200,164851810,2175,2175,2175,2175,0
20240906,153100,164851810,2175,2175,2175,2175,0
20240906,153000,164851810,2175,2175,2175,2175,1333
20240906,152900,161952535,2170,2170,2170,2170,0
20240906,152800,161952535,2170,2170,2170,2170,0
20240906,152700,161952535,2170,2170,2170,2170,0
20240906,152600,161952535,2170,2170,2170,2170,0
20240906,152500,161952535,2170,2170,2170,2170,0
20240906,152400,161952535,2170,2170,2170,2170,0
20240906,152300,161952535,2170,2170,2170,2170,0
20240906,152200,161952535,2170,2170,2170,2170,0
20240906,152100,161952535,2170,2170,2170,2170,0
20240906,152000,161952535,2170,2170,2170,2170,0
20240906,151900,161952535,2170,2170,2170,2170,0
20240906,151800,161952535,2170,2170,2170,2170,1
20240906,151700,161950365,2165,2165,2165,2165,30
20240906,151600,161885415,2165,2165,2165,2165,428
20240906,151500,160958795,2170,2170,2170,2170,186
20240906,151400,160555175,2165,2165,2165,2165,400
20240906,151300,159689175,2170,2170,2170,2170,0
20240906,151200,159689175,2170,2170,2170,2170,0
20240906,151100,159689175,2170,2170,2170,2170,100
20240906,151000,159472175,2170,2165,2170,2165,930
20240906,150900,157458225,2165,2165,2165,2165,597
20240906,150800,156165720,2175,2175,2175,2175,0
20240906,150700,156165720,2175,2175,2175,2175,0
20240906,150600,156165720,2175,2175,2175,2175,0
20240906,150500,156165720,2175,2175,2175,2175,1524
20240906,150400,152851020,2170,2170,2170,2170,0
20240906,150300,152851020,2170,2170,2170,2170,0
20240906,150200,152851020,2170,2170,2170,2170,0
20240906,150100,152851020,2170,2170,2170,2170,0
20240906,150000,152851020,2170,2170,2170,2170,0
20240906,145900,152851020,2170,2170,2170,2170,0
20240906,145800,152851020,2170,2175,2175,2170,106
20240906,145700,152620980,2170,2170,2170,2170,0
20240906,145600,152620980,2170,2170,2170,2170,50
20240906,145500,152512480,2165,2165,2165,2165,0
20240906,145400,152512480,2165,2165,2165,2165,100
20240906,145300,152295980,2170,2170,2170,2170,100
20240906,145200,152078980,2165,2165,2165,2165,0
20240906,145100,152078980,2165,2165,2165,2165,0
20240906,145000,152078980,2165,2165,2165,2165,0
20240906,144900,152078980,2165,2165,2165,2165,50
20240906,144800,151970730,2165,2165,2165,2165,198
20240906,144700,151542060,2165,2165,2165,2165,0
20240906,144600,151542060,2165,2165,2165,2165,0
20240906,144500,151542060,2165,2165,2165,2165,207
20240906,144400,151093905,2165,2165,2165,2165,0
20240906,144300,151093905,2165,2165,2165,2165,10
20240906,144200,151072255,2165,2165,2165,2165,0
20240906,144100,151072255,2165,2165,2165,2165,0
20240906,144000,151072255,2165,2165,2165,2165,0
20240906,143900,151072255,2165,2165,2165,2165,209
20240906,143800,150619770,2165,2165,2165,2165,2
20240906,143700,150615440,2165,2165,2165,2165,0
20240906,143600,150615440,2165,2165,2165,2165,37
20240906,143500,150535335,2170,2170,2170,2170,0
20240906,143400,150535335,2170,2170,2170,2170,0
20240906,143300,150535335,2170,2170,2170,2170,1
20240906,143200,150533165,2165,2165,2165,2165,0
20240906,143100,150533165,2165,2165,2165,2165,0
20240906,143000,150533165,2165,2165,2165,2165,100
20240906,142900,150316665,2165,2165,2165,2165,0
20240906,142800,150316665,2165,2165,2165,2165,0
20240906,142700,150316665,2165,2165,2165,2165,0
20240906,142600,150316665,2165,2165,2165,2165,0
20240906,142500,150316665,2165,2165,2165,2165,5
20240906,142400,150305840,2170,2170,2170,2170,0
20240906,142300,150305840,2170,2170,2170,2170,140
20240906,142200,150002040,2165,2165,2165,2165,6043
20240906,142100,136918945,2170,2170,2170,2170,0
20240906,142000,136918945,2170,2170,2170,2170,0
20240906,141900,136918945,2170,2170,2170,2170,0
20240906,141800,136918945,2170,2170,2170,2170,0
20240906,141700,136918945,2170,2170,2170,2170,0
20240906,141600,136918945,2170,2170,2170,2170,0
20240906,141500,136918945,2170,2170,2170,2170,0
20240906,141400,136918945,2170,2170,2170,2170,0
20240906,141300,136918945,2170,2170,2170,2170,0
20240906,141200,136918945,2170,2170,2170,2170,0
20240906,141100,136918945,2170,2170,2170,2170,0
20240906,141000,136918945,2170,2170,2170,2170,0
20240906,140900,136918945,2170,2170,2170,2170,0
20240906,140800,136918945,2170,2170,2170,2170,0
20240906,140700,136918945,2170,2170,2170,2170,0
20240906,140600,136918945,2170,2170,2170,2170,0
20240906,140500,136918945,2170,2170,2170,2170,0
20240906,140400,136918945,2170,2170,2170,2170,741
20240906,140300,135310975,2180,2180,2180,2180,0
20240906,140200,135310975,2180,2180,2180,2180,0
20240906,140100,135310975,2180,2180,2180,2180,0
20240906,140000,135310975,2180,2180,2180,2180,1
20240906,135900,135308795,2165,2165,2165,2165,0
20240906,135800,135308795,2165,2165,2165,2165,0
20240906,135700,135308795,2165,2165,2165,2165,0
20240906,135600,135308795,2165,2165,2165,2165,0
20240906,135500,135308795,2165,2165,2165,2165,0
20240906,135400,135308795,2165,2165,2165,2165,0
20240906,135300,135308795,2165,2165,2165,2165,201
20240906,135200,134873630,2165,2165,2165,2165,0
20240906,135100,134873630,2165,2165,2165,2165,0
20240906,135000,134873630,2165,2165,2165,2165,0
20240906,134900,134873630,2165,2165,2165,2165,0
20240906,134800,134873630,2165,2165,2165,2165,1381
20240906,134700,131883765,2175,2170,2175,2170,1381
20240906,134600,128882915,2165,2165,2165,2165,0
20240906,134500,128882915,2165,2165,2165,2165,0
20240906,134400,128882915,2165,2165,2165,2165,0
20240906,134300,128882915,2165,2165,2165,2165,1000
20240906,134200,126717915,2170,2170,2170,2170,0
20240906,134100,126717915,2170,2170,2170,2170,0
20240906,134000,126717915,2170,2170,2170,2170,0
20240906,133900,126717915,2170,2170,2170,2170,200
20240906,133800,126283915,2175,2175,2175,2175,0
20240906,133700,126283915,2175,2175,2175,2175,0
20240906,133600,126283915,2175,2175,2175,2175,0
20240906,133500,126283915,2175,2175,2175,2175,0
20240906,133400,126283915,2175,2175,2175,2175,0
20240906,133300,126283915,2175,2175,2175,2175,0
20240906,133200,126283915,2175,2175,2175,2175,0
20240906,133100,126283915,2175,2175,2175,2175,8
20240906,133000,126266515,2170,2170,2170,2170,200
20240906,132900,125832515,2175,2175,2175,2175,0
20240906,132800,125832515,2175,2175,2175,2175,0
20240906,132700,125832515,2175,2175,2175,2175,0
20240906,132600,125832515,2175,2175,2175,2175,10
20240906,132500,125810765,2170,2170,2170,2170,0
20240906,132400,125810765,2170,2170,2170,2170,0
20240906,132300,125810765,2170,2170,2170,2170,0
20240906,132200,125810765,2170,2170,2170,2170,0
20240906,132100,125810765,2170,2170,2170,2170,0
20240906,132000,125810765,2170,2170,2170,2170,0
20240906,131900,125810765,2170,2170,2170,2170,0
20240906,131800,125810765,2170,2170,2170,2170,0
20240906,131700,125810765,2170,2170,2170,2170,50
20240906,131600,125702265,2165,2165,2165,2165,0
20240906,131500,125702265,2165,2165,2165,2165,0
20240906,131400,125702265,2165,2165,2165,2165,90
20240906,131300,125507415,2165,2165,2165,2165,0
20240906,131200,125507415,2165,2165,2165,2165,0
20240906,131100,125507415,2165,2165,2165,2165,0
20240906,131000,125507415,2165,2165,2165,2165,0
20240906,130900,125507415,2165,2165,2165,2165,0
20240906,130800,125507415,2165,2170,2170,2165,1703
20240906,130700,121819770,2175,2175,2175,2175,0
20240906,130600,121819770,2175,2175,2175,2175,0
20240906,130500,121819770,2175,2175,2175,2175,0
20240906,130400,121819770,2175,2175,2175,2175,0
20240906,130300,121819770,2175,2175,2175,2175,10
20240906,130200,121798020,2165,2165,2165,2165,243
20240906,130100,121271925,2170,2170,2170,2170,0
20240906,130000,121271925,2170,2170,2170,2170,46
20240906,125900,121172105,2170,2170,2170,2170,0
20240906,125800,121172105,2170,2170,2170,2170,0
20240906,125700,121172105,2170,2170,2170,2170,0
20240906,125600,121172105,2170,2170,2170,2170,0
20240906,125500,121172105,2170,2170,2170,2170,0
20240906,125400,121172105,2170,2170,2170,2170,55
20240906,125300,121052755,2170,2170,2170,2170,257
20240906,125200,120495065,2170,2170,2170,2170,0
20240906,125100,120495065,2170,2170,2170,2170,0
20240906,125000,120495065,2170,2170,2170,2170,0
20240906,124900,120495065,2170,2170,2170,2170,0
20240906,124800,120495065,2170,2170,2170,2170,461
20240906,124700,119494695,2165,2165,2165,2165,0
20240906,124600,119494695,2165,2165,2165,2165,28
20240906,124500,119434075,2165,2165,2165,2165,0
20240906,124400,119434075,2165,2165,2165,2165,577
20240906,124300,118184870,2165,2165,2165,2165,0
20240906,124200,118184870,2165,2165,2165,2165,0
20240906,124100,118184870,2165,2165,2165,2165,0
20240906,124000,118184870,2165,2165,2165,2165,0
20240906,123900,118184870,2165,2165,2165,2165,1
20240906,123800,118182705,2170,2170,2170,2170,0
20240906,123700,118182705,2170,2170,2170,2170,0
20240906,123600,118182705,2170,2170,2170,2170,0
20240906,123500,118182705,2170,2170,2170,2170,0
20240906,123400,118182705,2170,2170,2170,2170,0
20240906,123300,118182705,2170,2170,2170,2170,0
20240906,123200,118182705,2170,2170,2170,2170,0
20240906,123100,118182705,2170,2170,2170,2170,0
20240906,123000,118182705,2170,2170,2170,2170,100
20240906,122900,117965705,2165,2165,2165,2165,0
20240906,122800,117965705,2165,2165,2165,2165,0
20240906,122700,117965705,2165,2165,2165,2165,0
20240906,122600,117965705,2165,2165,2165,2165,606
20240906,122500,116653715,2165,2165,2165,2165,0
20240906,122400,116653715,2165,2165,2165,2165,0
20240906,122300,116653715,2165,2165,2165,2165,0
20240906,122200,116653715,2165,2165,2165,2165,830
20240906,122100,114856765,2170,2170,2170,2170,0
20240906,122000,114856765,2170,2170,2170,2170,1000
20240906,121900,112686765,2170,2170,2170,2170,0
20240906,121800,112686765,2170,2170,2170,2170,0
20240906,121700,112686765,2170,2170,2170,2170,0
20240906,121600,112686765,2170,2170,2170,2170,0
20240906,121500,112686765,2170,2170,2170,2170,0
20240906,121400,112686765,2170,2170,2170,2170,546
20240906,121300,111501945,2170,2170,2170,2170,0
20240906,121200,111501945,2170,2170,2170,2170,1
20240906,121100,111499775,2165,2165,2165,2165,0
20240906,121000,111499775,2165,2165,2165,2165,0
20240906,120900,111499775,2165,2165,2165,2165,0
20240906,120800,111499775,2165,2165,2165,2165,0
20240906,120700,111499775,2165,2165,2165,2165,239
20240906,120600,110982340,2170,2170,2170,2170,0
20240906,120500,110982340,2170,2170,2170,2170,0
20240906,120400,110982340,2170,2170,2170,2170,10
20240906,120300,110960640,2165,2165,2165,2165,244
20240906,120200,110432380,2170,2170,2170,2170,0
20240906,120100,110432380,2170,2170,2170,2170,0
20240906,120000,110432380,2170,2170,2170,2170,0
20240906,115900,110432380,2170,2170,2170,2170,10
20240906,115800,110410680,2170,2170,2170,2170,0
20240906,115700,110410680,2170,2170,2170,2170,0
20240906,115600,110410680,2170,2170,2170,2170,0
20240906,115500,110410680,2170,2170,2170,2170,0
20240906,115400,110410680,2170,2170,2170,2170,10
20240906,115300,110388980,2165,2170,2170,2165,275
20240906,115200,109793600,2170,2170,2170,2170,88
20240906,115100,109602640,2170,2170,2170,2170,0
20240906,115000,109602640,2170,2170,2170,2170,0
20240906,114900,109602640,2170,2170,2170,2170,0
20240906,114800,109602640,2170,2170,2170,2170,0
20240906,114700,109602640,2170,2170,2170,2170,0
20240906,114600,109602640,2170,2170,2170,2170,0
20240906,114500,109602640,2170,2170,2170,2170,0
20240906,114400,109602640,2170,2170,2170,2170,10
20240906,114300,109580940,2170,2170,2170,2170,0
20240906,114200,109580940,2170,2170,2170,2170,0
20240906,114100,109580940,2170,2170,2170,2170,1004
20240906,114000,107402260,2165,2165,2165,2165,0
20240906,113900,107402260,2165,2165,2165,2165,0
20240906,113800,107402260,2165,2165,2165,2165,0
20240906,113700,107402260,2165,2165,2165,2165,1250
20240906,113600,104696010,2170,2170,2170,2170,0
20240906,113500,104696010,2170,2170,2170,2170,0
20240906,113400,104696010,2170,2170,2170,2170,0
20240906,113300,104696010,2170,2170,2170,2170,0
20240906,113200,104696010,2170,2170,2170,2170,0
20240906,113100,104696010,2170,2170,2170,2170,0
20240906,113000,104696010,2170,2170,2170,2170,0
20240906,112900,104696010,2170,2170,2170,2170,100
20240906,112800,104479010,2170,2170,2170,2170,0
20240906,112700,104479010,2170,2170,2170,2170,0
20240906,112600,104479010,2170,2170,2170,2170,0
20240906,112500,104479010,2170,2170,2170,2170,0
20240906,112400,104479010,2170,2170,2170,2170,0
20240906,112300,104479010,2170,2170,2170,2170,90
20240906,112200,104283710,2170,2170,2170,2170,50
20240906,112100,104175210,2170,2170,2170,2170,0
20240906,112000,104175210,2170,2170,2170,2170,11
20240906,111900,104151340,2170,2170,2170,2170,0
20240906,111800,104151340,2170,2170,2170,2170,0
20240906,111700,104151340,2170,2170,2170,2170,0
20240906,111600,104151340,2170,2170,2170,2170,0
20240906,111500,104151340,2170,2170,2170,2170,200
20240906,111400,103717340,2170,2170,2170,2170,0
20240906,111300,103717340,2170,2170,2170,2170,0
20240906,111200,103717340,2170,2170,2170,2170,8
20240906,111100,103699980,2170,2170,2170,2170,0
20240906,111000,103699980,2170,2170,2170,2170,400
20240906,110900,102831980,2170,2170,2170,2170,400
20240906,110800,101963980,2170,2170,2170,2170,300
20240906,110700,101312980,2170,2170,2170,2170,0
20240906,110600,101312980,2170,2170,2170,2170,0
20240906,110500,101312980,2170,2170,2170,2170,1
20240906,110400,101310810,2165,2165,2165,2165,0
20240906,110300,101310810,2165,2165,2165,2165,0
20240906,110200,101310810,2165,2165,2165,2165,0
20240906,110100,101310810,2165,2165,2165,2165,0
20240906,110000,101310810,2165,2165,2165,2165,2
20240906,105900,101306480,2170,2170,2170,2170,0
20240906,105800,101306480,2170,2170,2170,2170,0
20240906,105700,101306480,2170,2170,2170,2170,10
20240906,105600,101284780,2165,2165,2165,2165,0
20240906,105500,101284780,2165,2165,2165,2165,1300
20240906,105400,98470280,2170,2170,2170,2170,50
20240906,105300,98361780,2170,2170,2170,2170,0
20240906,105200,98361780,2170,2170,2170,2170,2000
20240906,105100,94021780,2165,2165,2165,2165,257
20240906,105000,93465375,2165,2165,2165,2165,0
20240906,104900,93465375,2165,2165,2165,2165,0
20240906,104800,93465375,2165,2165,2165,2165,0
20240906,104700,93465375,2165,2165,2165,2165,600
20240906,104600,92166375,2170,2170,2170,2170,1000
20240906,104500,89996375,2170,2170,2170,2170,0
20240906,104400,89996375,2170,2170,2170,2170,0
20240906,104300,89996375,2170,2170,2170,2170,6
20240906,104200,89983355,2170,2170,2170,2170,0
20240906,104100,89983355,2170,2170,2170,2170,1
20240906,104000,89981185,2160,2160,2160,2160,0
20240906,103900,89981185,2160,2160,2160,2160,0
20240906,103800,89981185,2160,2160,2160,2160,0
20240906,103700,89981185,2160,2160,2160,2160,0
20240906,103600,89981185,2160,2165,2165,2160,1117
20240906,103500,87563945,2165,2165,2165,2165,0
20240906,103400,87563945,2165,2165,2165,2165,700
20240906,103300,86048445,2170,2170,2170,2170,2
20240906,103200,86044105,2165,2165,2165,2165,0
20240906,103100,86044105,2165,2165,2165,2165,0
20240906,103000,86044105,2165,2165,2165,2165,600
20240906,102900,84745105,2165,2165,2165,2165,250
20240906,102800,84203855,2165,2165,2165,2165,0
20240906,102700,84203855,2165,2165,2165,2165,0
20240906,102600,84203855,2165,2165,2165,2165,0
20240906,102500,84203855,2165,2165,2165,2165,0
20240906,102400,84203855,2165,2165,2165,2165,0
20240906,102300,84203855,2165,2165,2165,2165,500
20240906,102200,83121355,2165,2165,2165,2165,0
20240906,102100,83121355,2165,2170,2170,2165,324
20240906,102000,82419395,2165,2165,2165,2165,0
20240906,101900,82419395,2165,2165,2165,2165,0
20240906,101800,82419395,2165,2165,2165,2165,1000
20240906,101700,80254395,2165,2165,2165,2165,0
20240906,101600,80254395,2165,2165,2165,2165,225
20240906,101500,79767270,2165,2165,2165,2165,0
20240906,101400,79767270,2165,2165,2165,2165,0
20240906,101300,79767270,2165,2165,2165,2165,6
20240906,101200,79754280,2165,2165,2165,2165,0
20240906,101100,79754280,2165,2165,2165,2165,0
20240906,101000,79754280,2165,2165,2165,2165,0
20240906,100900,79754280,2165,2165,2165,2165,200
20240906,100800,79321280,2165,2165,2165,2165,0
20240906,100700,79321280,2165,2165,2170,2165,1117
20240906,100600,76902970,2170,2170,2170,2170,0
20240906,100500,76902970,2170,2170,2170,2170,11
20240906,100400,76879100,2165,2170,2170,2165,1206
20240906,100300,74268080,2170,2170,2170,2170,5
20240906,100200,74257230,2170,2170,2170,2170,0
20240906,100100,74257230,2170,2170,2170,2170,0
20240906,100000,74257230,2170,2170,2170,2170,10
20240906,095900,74235530,2170,2170,2170,2170,0
20240906,095800,74235530,2170,2170,2170,2170,0
20240906,095700,74235530,2170,2170,2170,2170,8
20240906,095600,74218170,2165,2165,2165,2165,0
20240906,095500,74218170,2165,2165,2165,2165,0
20240906,095400,74218170,2165,2165,2165,2165,0
20240906,095300,74218170,2165,2165,2165,2165,0
20240906,095200,74218170,2165,2170,2170,2165,335
20240906,095100,73492395,2170,2170,2170,2170,52
20240906,095000,73379555,2170,2175,2175,2170,5909
20240906,094900,60548115,2175,2175,2175,2175,0
20240906,094800,60548115,2175,2175,2175,2175,2034
20240906,094700,56124165,2180,2180,2180,2180,94
20240906,094600,55919245,2180,2180,2180,2180,0
20240906,094500,55919245,2180,2180,2180,2180,1
20240906,094400,55917065,2180,2180,2180,2180,916
20240906,094300,53920185,2175,2175,2175,2175,0
20240906,094200,53920185,2175,2175,2175,2175,325
20240906,094100,53213310,2180,2180,2180,2180,5
20240906,094000,53202410,2185,2185,2185,2185,0
20240906,093900,53202410,2185,2185,2185,2185,0
20240906,093800,53202410,2185,2185,2185,2185,100
20240906,093700,52983910,2175,2180,2180,2175,1292
20240906,093600,50172750,2180,2180,2180,2175,613
20240906,093500,48836425,2185,2185,2185,2180,2262
20240906,093400,43904135,2190,2190,2195,2190,102
20240906,093300,43680750,2185,2185,2185,2185,15
20240906,093200,43647975,2190,2185,2190,2185,211
20240906,093100,43186140,2190,2185,2190,2185,31
20240906,093000,43118380,2190,2190,2190,2190,100
20240906,092900,42899380,2190,2190,2190,2190,1
20240906,092800,42897190,2180,2180,2180,2180,0
20240906,092700,42897190,2180,2180,2180,2180,0
20240906,092600,42897190,2180,2180,2180,2180,94
20240906,092500,42692270,2180,2180,2180,2180,1410
20240906,092400,39618470,2185,2185,2185,2185,505
20240906,092300,38515045,2185,2195,2195,2185,2
20240906,092200,38510665,2175,2175,2175,2175,0
20240906,092100,38510665,2175,2175,2175,2175,0
20240906,092000,38510665,2175,2195,2195,2175,15002
20240906,091900,5753645,2195,2195,2195,2195,0
20240906,091800,5753645,2195,2195,2195,2195,2
20240906,091700,5749255,2200,2200,2200,2200,2
20240906,091600,5744855,2190,2190,2190,2190,1396
20240906,091500,2687615,2195,2195,2195,2195,0
20240906,091400,2687615,2195,2195,2195,2195,0
20240906,091300,2687615,2195,2195,2195,2195,204
20240906,091200,2239835,2200,2200,2200,2200,0
20240906,091100,2239835,2200,2200,2200,2200,0
20240906,091000,2239835,2200,2200,2200,2200,0
20240906,090900,2239835,2200,2200,2200,2200,50
20240906,090800,2129835,2190,2190,2190,2190,0
20240906,090700,2129835,2190,2190,2190,2190,0
20240906,090600,2129835,2190,2190,2190,2190,0
20240906,090500,2129835,2190,2200,2200,2190,820
20240906,090400,332955,2205,2205,2205,2205,1
20240906,090300,330750,2205,2205,2205,2205,0
20240906,090200,330750,2205,2205,2205,2205,0
20240906,090100,330750,2205,2205,2205,2205,0
20240906,090000,330750,2205,2205,2205,2205,150