KissMeData/006340/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184700,3077113945,2985,2985,2985,2985,20245
20240902,184600,3077113945,2985,2985,2985,2985,0
20240902,184500,3077113945,2985,2985,2985,2985,0
20240902,184400,3077113945,2985,2985,2985,2985,0
20240902,184300,3077113945,2985,2985,2985,2985,0
20240902,184200,3077113945,2985,2985,2985,2985,0
20240902,184100,3077113945,2985,2985,2985,2985,0
20240902,184000,3077113945,2985,2985,2985,2985,0
20240902,183900,3077113945,2985,2985,2985,2985,0
20240902,183800,3077113945,2985,2985,2985,2985,0
20240902,183700,3077113945,2985,2985,2985,2985,0
20240902,183600,3077113945,2985,2985,2985,2985,0
20240902,183500,3077113945,2985,2985,2985,2985,0
20240902,183400,3077113945,2985,2985,2985,2985,0
20240902,183300,3077113945,2985,2985,2985,2985,0
20240902,183200,3077113945,2985,2985,2985,2985,0
20240902,183100,3077113945,2985,2985,2985,2985,0
20240902,183000,3077113945,2985,2985,2985,2985,0
20240902,182900,3077113945,2985,2985,2985,2985,0
20240902,182800,3077113945,2985,2985,2985,2985,0
20240902,182700,3077113945,2985,2985,2985,2985,0
20240902,182600,3077113945,2985,2985,2985,2985,0
20240902,182500,3077113945,2985,2985,2985,2985,0
20240902,182400,3077113945,2985,2985,2985,2985,0
20240902,182300,3077113945,2985,2985,2985,2985,0
20240902,182200,3077113945,2985,2985,2985,2985,0
20240902,182100,3077113945,2985,2985,2985,2985,0
20240902,182000,3077113945,2985,2985,2985,2985,0
20240902,181900,3077113945,2985,2985,2985,2985,0
20240902,181800,3077113945,2985,2985,2985,2985,0
20240902,181700,3077113945,2985,2985,2985,2985,20245
20240902,181600,3077113945,2985,2985,2985,2985,0
20240902,181500,3077113945,2985,2985,2985,2985,0
20240902,181400,3077113945,2985,2985,2985,2985,0
20240902,181300,3077113945,2985,2985,2985,2985,0
20240902,181200,3077113945,2985,2985,2985,2985,0
20240902,181100,3077113945,2985,2985,2985,2985,0
20240902,181000,3077113945,2985,2985,2985,2985,0
20240902,180900,3077113945,2985,2985,2985,2985,0
20240902,180800,3077113945,2985,2985,2985,2985,0
20240902,180700,3077113945,2985,2985,2985,2985,0
20240902,180600,3077113945,2985,2985,2985,2985,0
20240902,180500,3077113945,2985,2985,2985,2985,0
20240902,180400,3077113945,2985,2985,2985,2985,0
20240902,180300,3077113945,2985,2985,2985,2985,0
20240902,180200,3077113945,2985,2985,2985,2985,0
20240902,180100,3077113945,2985,2985,2985,2985,0
20240902,180000,3077113945,2985,2985,2985,2985,0
20240902,175900,3077113945,2985,2985,2985,2985,0
20240902,175800,3077113945,2985,2985,2985,2985,0
20240902,175700,3077113945,2985,2985,2985,2985,0
20240902,175600,3077113945,2985,2985,2985,2985,0
20240902,175500,3077113945,2985,2985,2985,2985,0
20240902,175400,3077113945,2985,2985,2985,2985,0
20240902,175300,3077113945,2985,2985,2985,2985,0
20240902,175200,3077113945,2985,2985,2985,2985,0
20240902,175100,3077113945,2985,2985,2985,2985,0
20240902,175000,3077113945,2985,2985,2985,2985,0
20240902,174900,3077113945,2985,2985,2985,2985,0
20240902,174800,3077113945,2985,2985,2985,2985,0
20240902,174700,3077113945,2985,2985,2985,2985,20245
20240902,174600,3077113945,2985,2985,2985,2985,0
20240902,174500,3077113945,2985,2985,2985,2985,0
20240902,174400,3077113945,2985,2985,2985,2985,0
20240902,174300,3077113945,2985,2985,2985,2985,0
20240902,174200,3077113945,2985,2985,2985,2985,0
20240902,174100,3077113945,2985,2985,2985,2985,0
20240902,174000,3077113945,2985,2985,2985,2985,0
20240902,173900,3077113945,2985,2985,2985,2985,0
20240902,173800,3077113945,2985,2985,2985,2985,0
20240902,173700,3077113945,2985,2985,2985,2985,0
20240902,173600,3077113945,2985,2985,2985,2985,0
20240902,173500,3077113945,2985,2985,2985,2985,0
20240902,173400,3077113945,2985,2985,2985,2985,0
20240902,173300,3077113945,2985,2985,2985,2985,0
20240902,173200,3077113945,2985,2985,2985,2985,0
20240902,173100,3077113945,2985,2985,2985,2985,0
20240902,173000,3077113945,2985,2985,2985,2985,0
20240902,172900,3077113945,2985,2985,2985,2985,0
20240902,172800,3077113945,2985,2985,2985,2985,0
20240902,172700,3077113945,2985,2985,2985,2985,0
20240902,172600,3077113945,2985,2985,2985,2985,0
20240902,172500,3077113945,2985,2985,2985,2985,0
20240902,172400,3077113945,2985,2985,2985,2985,0
20240902,172300,3077113945,2985,2985,2985,2985,0
20240902,172200,3077113945,2985,2985,2985,2985,0
20240902,172100,3077113945,2985,2985,2985,2985,0
20240902,172000,3077113945,2985,2985,2985,2985,0
20240902,171900,3077113945,2985,2985,2985,2985,0
20240902,171800,3077113945,2985,2985,2985,2985,0
20240902,171700,3077113945,2985,2985,2985,2985,20245
20240902,171600,3077113945,2985,2985,2985,2985,0
20240902,171500,3077113945,2985,2985,2985,2985,0
20240902,171400,3077113945,2985,2985,2985,2985,0
20240902,171300,3077113945,2985,2985,2985,2985,0
20240902,171200,3077113945,2985,2985,2985,2985,0
20240902,171100,3077113945,2985,2985,2985,2985,0
20240902,171000,3077113945,2985,2985,2985,2985,0
20240902,170900,3077113945,2985,2985,2985,2985,0
20240902,170800,3077113945,2985,2985,2985,2985,0
20240902,170700,3077113945,2985,2985,2985,2985,0
20240902,170600,3077113945,2985,2985,2985,2985,0
20240902,170500,3077113945,2985,2985,2985,2985,0
20240902,170400,3077113945,2985,2985,2985,2985,0
20240902,170300,3077113945,2985,2985,2985,2985,0
20240902,170200,3077113945,2985,2985,2985,2985,0
20240902,170100,3077113945,2985,2985,2985,2985,0
20240902,170000,3077113945,2985,2985,2985,2985,0
20240902,165900,3077113945,2985,2985,2985,2985,0
20240902,165800,3077113945,2985,2985,2985,2985,0
20240902,165700,3077113945,2985,2985,2985,2985,0
20240902,165600,3077113945,2985,2985,2985,2985,0
20240902,165500,3077113945,2985,2985,2985,2985,0
20240902,165400,3077113945,2985,2985,2985,2985,0
20240902,165300,3077113945,2985,2985,2985,2985,0
20240902,165200,3077113945,2985,2985,2985,2985,0
20240902,165100,3077113945,2985,2985,2985,2985,0
20240902,165000,3077113945,2985,2985,2985,2985,0
20240902,164900,3077113945,2985,2985,2985,2985,0
20240902,164800,3077113945,2985,2985,2985,2985,0
20240902,164700,3077113945,2985,2985,2985,2985,20245
20240902,164600,3077113945,2985,2985,2985,2985,0
20240902,164500,3077113945,2985,2985,2985,2985,0
20240902,164400,3077113945,2985,2985,2985,2985,0
20240902,164300,3077113945,2985,2985,2985,2985,0
20240902,164200,3077113945,2985,2985,2985,2985,0
20240902,164100,3077113945,2985,2985,2985,2985,0
20240902,164000,3077113945,2985,2985,2985,2985,0
20240902,163900,3077113945,2985,2985,2985,2985,0
20240902,163800,3077113945,2985,2985,2985,2985,0
20240902,163700,3077113945,2985,2985,2985,2985,0
20240902,163600,3077113945,2985,2985,2985,2985,0
20240902,163500,3077113945,2985,2985,2985,2985,0
20240902,163400,3077113945,2985,2985,2985,2985,0
20240902,163300,3077113945,2985,2985,2985,2985,0
20240902,163200,3077113945,2985,2985,2985,2985,0
20240902,163100,3077113945,2985,2985,2985,2985,0
20240902,163000,3077113945,2985,2985,2985,2985,0
20240902,162900,3077113945,2985,2985,2985,2985,0
20240902,162800,3077113945,2985,2985,2985,2985,0
20240902,162700,3077113945,2985,2985,2985,2985,0
20240902,162600,3077113945,2985,2985,2985,2985,0
20240902,162500,3077113945,2985,2985,2985,2985,0
20240902,162400,3077113945,2985,2985,2985,2985,0
20240902,162300,3077113945,2985,2985,2985,2985,0
20240902,162200,3077113945,2985,2985,2985,2985,0
20240902,162100,3077113945,2985,2985,2985,2985,0
20240902,162000,3077113945,2985,2985,2985,2985,0
20240902,161900,3077113945,2985,2985,2985,2985,0
20240902,161800,3077113945,2985,2985,2985,2985,0
20240902,161700,3077113945,2985,2985,2985,2985,20245
20240902,161600,3077113945,2985,2985,2985,2985,0
20240902,161500,3077113945,2985,2985,2985,2985,0
20240902,161400,3077113945,2985,2985,2985,2985,0
20240902,161300,3077113945,2985,2985,2985,2985,0
20240902,161200,3077113945,2985,2985,2985,2985,0
20240902,161100,3077113945,2985,2985,2985,2985,0
20240902,161000,3077113945,2985,2985,2985,2985,0
20240902,160900,3077113945,2985,2985,2985,2985,0
20240902,160800,3077113945,2985,2985,2985,2985,0
20240902,160700,3077113945,2985,2985,2985,2985,0
20240902,160600,3077113945,2985,2985,2985,2985,0
20240902,160500,3077113945,2985,2985,2985,2985,0
20240902,160400,3077113945,2985,2985,2985,2985,0
20240902,160300,3077113945,2985,2985,2985,2985,0
20240902,160200,3077113945,2985,2985,2985,2985,0
20240902,160100,3077113945,2985,2985,2985,2985,0
20240902,160000,3077113945,2985,2985,2985,2985,0
20240902,155900,3077113945,2985,2985,2985,2985,0
20240902,155800,3077113945,2985,2985,2985,2985,0
20240902,155700,3077113945,2985,2985,2985,2985,0
20240902,155600,3077113945,2985,2985,2985,2985,0
20240902,155500,3077113945,2985,2985,2985,2985,0
20240902,155400,3077113945,2985,2985,2985,2985,0
20240902,155300,3077113945,2985,2985,2985,2985,0
20240902,155200,3077113945,2985,2985,2985,2985,0
20240902,155100,3077113945,2985,2985,2985,2985,0
20240902,155000,3077113945,2985,2985,2985,2985,0
20240902,154900,3077113945,2985,2985,2985,2985,0
20240902,154800,3077113945,2985,2985,2985,2985,0
20240902,154700,3077113945,2985,2985,2985,2985,20245
20240902,154600,3077113945,2985,2985,2985,2985,0
20240902,154500,3077113945,2985,2985,2985,2985,0
20240902,154400,3077113945,2985,2985,2985,2985,0
20240902,154300,3077113945,2985,2985,2985,2985,0
20240902,154200,3077113945,2985,2985,2985,2985,0
20240902,154100,3077113945,2985,2985,2985,2985,0
20240902,154000,3077113945,2985,2985,2985,2985,0
20240902,153900,3077113945,2985,2985,2985,2985,0
20240902,153800,3077113945,2985,2985,2985,2985,0
20240902,153700,3077113945,2985,2985,2985,2985,0
20240902,153600,3077113945,2985,2985,2985,2985,0
20240902,153500,3077113945,2985,2985,2985,2985,0
20240902,153400,3077113945,2985,2985,2985,2985,0
20240902,153300,3077113945,2985,2985,2985,2985,0
20240902,153200,3077113945,2985,2985,2985,2985,0
20240902,153100,3077113945,2985,2985,2985,2985,0
20240902,153000,3077113945,2985,2985,2985,2985,20245
20240902,152900,3016682620,2990,2990,2990,2990,0
20240902,152800,3016682620,2990,2990,2990,2990,0
20240902,152700,3016682620,2990,2990,2990,2990,0
20240902,152600,3016682620,2990,2990,2990,2990,0
20240902,152500,3016682620,2990,2990,2990,2990,0
20240902,152400,3016682620,2990,2990,2990,2990,0
20240902,152300,3016682620,2990,2990,2990,2990,0
20240902,152200,3016682620,2990,2990,2990,2990,0
20240902,152100,3016682620,2990,2990,2990,2990,0
20240902,152000,3016682620,2990,2990,2990,2990,0
20240902,151900,3016682620,2990,2985,2990,2985,11272
20240902,151800,2983034575,2990,2985,2990,2985,10886
20240902,151700,2950537615,2990,2990,2990,2985,456
20240902,151600,2949174700,2990,2990,2995,2985,8558
20240902,151500,2923602860,2995,2985,2995,2985,1480
20240902,151400,2919179610,2990,2990,2990,2985,1750
20240902,151300,2913950135,2985,2985,2990,2985,995
20240902,151200,2910976760,2990,2990,2990,2985,558
20240902,151100,2909308755,2990,2990,2990,2985,3238
20240902,151000,2899627175,2990,2985,2990,2985,1096
20240902,150900,2896355345,2990,2990,2990,2990,24
20240902,150800,2896283585,2990,2990,2990,2985,2971
20240902,150700,2887409670,2985,2985,2990,2985,2719
20240902,150600,2879282410,2990,2990,2990,2985,562
20240902,150500,2877603880,2990,2990,2990,2990,1424
20240902,150400,2873346120,2995,2990,2995,2990,3637
20240902,150300,2862470805,2995,2995,2995,2990,8576
20240902,150200,2836823540,2990,2995,2995,2990,6767
20240902,150100,2816573620,2995,2990,2995,2990,2196
20240902,150000,2810007155,2995,2995,2995,2990,194
20240902,145900,2809427075,2995,2990,2995,2990,2483
20240902,145800,2801992640,2990,2990,2995,2990,192
20240902,145700,2801418550,2995,2995,2995,2990,2699
20240902,145600,2793347965,2995,2990,2995,2990,822
20240902,145500,2790887575,2995,2995,2995,2990,74
20240902,145400,2790666200,2995,2990,2995,2990,343
20240902,145300,2789640605,2995,2995,2995,2990,1079
20240902,145200,2786411050,2990,2995,2995,2990,178
20240902,145100,2785878330,2995,2990,2995,2990,236
20240902,145000,2785172635,2990,2995,2995,2990,264
20240902,144900,2784383205,2990,2990,2995,2990,3508
20240902,144800,2773894245,2995,2995,2995,2990,4118
20240902,144700,2761581385,2990,2990,2995,2990,6349
20240902,144600,2742596070,2995,2995,2995,2990,50
20240902,144500,2742446525,2995,2995,2995,2995,167
20240902,144400,2741946360,2995,2995,2995,2990,3677
20240902,144300,2730934245,2995,2995,2995,2995,3
20240902,144200,2730925260,2995,2995,2995,2995,330
20240902,144100,2729936910,2995,2995,2995,2995,567
20240902,144000,2728238745,2995,2995,2995,2995,697
20240902,143900,2726151230,2995,2995,2995,2995,3
20240902,143800,2726142245,2990,2995,2995,2990,102
20240902,143700,2725837255,2995,2995,2995,2990,274
20240902,143600,2725016630,2995,2990,2995,2990,302
20240902,143500,2724113640,2995,2995,2995,2990,816
20240902,143400,2721671310,2995,2995,2995,2995,239
20240902,143300,2720955505,2995,2990,2995,2990,385
20240902,143200,2719802960,2995,2995,2995,2990,86
20240902,143100,2719545790,2995,2995,2995,2990,3752
20240902,143000,2708309550,2995,2995,2995,2995,46
20240902,142900,2708171780,2995,2990,2995,2990,557
20240902,142800,2706506090,2995,2995,2995,2990,86
20240902,142700,2706248525,2995,2990,2995,2990,694
20240902,142600,2704170605,2995,2995,2995,2995,0
20240902,142500,2704170605,2995,2995,2995,2990,116
20240902,142400,2703823195,2995,2995,2995,2995,0
20240902,142300,2703823195,2995,2995,2995,2995,1
20240902,142200,2703820200,2995,2995,2995,2995,1010
20240902,142100,2700795250,2995,2995,2995,2990,175
20240902,142000,2700271140,2995,2990,2995,2990,2104
20240902,141900,2693980160,2995,2990,2995,2990,3337
20240902,141800,2684002295,2995,2990,2995,2990,1581
20240902,141700,2679275060,2990,2985,2990,2985,261
20240902,141600,2678494720,2985,2990,2990,2985,1184
20240902,141500,2674956710,2990,2990,2990,2990,1437
20240902,141400,2670660080,2995,2995,2995,2995,107
20240902,141300,2670339615,2995,2995,2995,2995,135
20240902,141200,2669935290,2995,2995,2995,2995,0
20240902,141100,2669935290,2995,2985,2995,2985,425
20240902,141000,2668666595,2985,2990,2990,2985,1510
20240902,140900,2664154425,2990,2990,2995,2990,201
20240902,140800,2663553100,2995,2995,2995,2995,79
20240902,140700,2663316495,2995,2985,2995,2985,347
20240902,140600,2662280310,2995,2990,2995,2990,372
20240902,140500,2661168025,2995,2995,2995,2990,445
20240902,140400,2659837195,2990,2995,2995,2990,250
20240902,140300,2659089660,2995,2990,2995,2990,846
20240902,140200,2656558890,2995,2995,2995,2995,0
20240902,140100,2656558890,2995,2995,2995,2995,33
20240902,140000,2656460055,2995,2995,2995,2995,7
20240902,135900,2656439090,2995,2995,2995,2995,60
20240902,135800,2656259390,2995,2990,2995,2990,1149
20240902,135700,2652823850,2990,2990,2995,2985,1998
20240902,135600,2646853560,2990,2990,2990,2990,176
20240902,135500,2646327320,2990,2990,2995,2985,498
20240902,135400,2644838520,2995,2990,2995,2990,432
20240902,135300,2643546830,2990,2995,2995,2990,290
20240902,135200,2642678880,2995,2995,2995,2995,0
20240902,135100,2642678880,2995,2990,2995,2990,735
20240902,135000,2640477660,2995,2995,2995,2990,363
20240902,134900,2639390975,2995,2990,2995,2985,2708
20240902,134800,2631294445,3000,2990,3000,2990,15
20240902,134700,2631249475,3000,3000,3000,2990,192
20240902,134600,2630673825,3000,2990,3000,2985,3558
20240902,134500,2620033170,3000,2990,3000,2990,7
20240902,134400,2620012200,3000,3000,3000,2990,1467
20240902,134300,2615621090,2995,3000,3000,2995,1736
20240902,134200,2610414600,3000,3000,3000,2995,56
20240902,134100,2610246605,3000,3000,3000,2990,251
20240902,134000,2609495170,3000,2995,3000,2995,12530
20240902,133900,2571960305,2995,2990,2995,2990,3782
20240902,133800,2560634910,2990,2990,2990,2990,2
20240902,133700,2560628930,2990,2990,2990,2990,6
20240902,133600,2560610990,2990,2985,2990,2985,81
20240902,133500,2560369190,2990,2990,2990,2980,5090
20240902,133400,2545179875,2990,2990,2995,2985,366
20240902,133300,2544086605,2990,2990,2990,2990,118
20240902,133200,2543733785,2990,2990,2990,2985,2556
20240902,133100,2536103845,2990,2990,2990,2990,38
20240902,133000,2535990225,2990,2990,2990,2990,15
20240902,132900,2535945375,2990,2985,2990,2985,1107
20240902,132800,2532640945,2990,2990,2990,2990,6
20240902,132700,2532623005,2995,2985,2995,2985,3
20240902,132600,2532614030,2995,2995,2995,2995,188
20240902,132500,2532050970,2985,2990,2995,2985,3842
20240902,132400,2520582065,2995,2995,2995,2995,507
20240902,132300,2519063600,2995,2990,2995,2990,1497
20240902,132200,2514587560,2995,2995,2995,2995,8
20240902,132100,2514563600,2990,2995,2995,2990,4504
20240902,132000,2501096260,2995,2990,2995,2990,1020
20240902,131900,2498046430,2995,2990,2995,2990,176
20240902,131800,2497519920,2995,2995,2995,2990,722
20240902,131700,2495361035,2995,2995,2995,2995,0
20240902,131600,2495361035,2995,2995,2995,2995,13
20240902,131500,2495322100,2995,2990,2995,2990,2006
20240902,131400,2489323890,2995,2995,2995,2995,7
20240902,131300,2489302925,2995,2995,2995,2990,1817
20240902,131200,2483865070,2995,2995,2995,2990,367
20240902,131100,2482767205,2995,2995,2995,2990,45
20240902,131000,2482632630,2995,2990,2995,2990,319
20240902,130900,2481678320,2995,2995,2995,2990,228
20240902,130800,2480996460,2995,2995,2995,2995,2
20240902,130700,2480990470,2995,2995,2995,2995,23
20240902,130600,2480921585,2995,2995,2995,2990,639
20240902,130500,2479010805,2995,2990,2995,2990,2317
20240902,130400,2472082860,2990,2990,2990,2990,2195
20240902,130300,2465519810,2990,2990,2990,2990,158
20240902,130200,2465047390,2990,2985,2990,2985,598
20240902,130100,2463261205,2990,2990,2990,2990,75
20240902,130000,2463036955,2990,2990,2990,2985,1190
20240902,125900,2459479315,2990,2990,2990,2990,21
20240902,125800,2459416525,2990,2990,2990,2985,151
20240902,125700,2458965275,2990,2985,2990,2985,244
20240902,125600,2458235740,2990,2990,2990,2985,24
20240902,125500,2458163990,2990,2990,2990,2985,1193
20240902,125400,2454597675,2985,2990,2990,2985,66
20240902,125300,2454400655,2990,2990,2990,2985,42
20240902,125200,2454275080,2990,2985,2990,2985,100
20240902,125100,2453976555,2990,2990,2990,2985,34
20240902,125000,2453874900,2990,2990,2990,2985,146
20240902,124900,2453439010,2990,2985,2990,2985,105
20240902,124800,2453125070,2990,2990,2990,2985,17
20240902,124700,2453074245,2985,2990,2990,2985,10
20240902,124600,2453044370,2990,2985,2990,2985,14
20240902,124500,2453002560,2990,2990,2990,2980,1086
20240902,124400,2449764000,2990,2980,2990,2980,65
20240902,124300,2449569950,2985,2985,2985,2985,129
20240902,124200,2449184885,2985,2985,2985,2985,213
20240902,124100,2448549080,2985,2985,2985,2980,30
20240902,124000,2448459640,2985,2985,2985,2985,290
20240902,123900,2447593990,2985,2990,2990,2985,2262
20240902,123800,2440837825,2990,2990,2990,2985,1030
20240902,123700,2437763130,2990,2990,2990,2985,327
20240902,123600,2436786875,2990,2985,2990,2985,49
20240902,123500,2436640470,2990,2990,2990,2990,831
20240902,123400,2434155780,2990,2990,2990,2985,268
20240902,123300,2433355755,2990,2980,2990,2980,52
20240902,123200,2433200480,2990,2990,2990,2980,3152
20240902,123100,2423796165,2990,2990,2995,2985,5041
20240902,123000,2408744485,2995,2995,2995,2995,115
20240902,122900,2408400060,2995,2990,2995,2990,3174
20240902,122800,2398909195,2990,2990,2990,2990,39
20240902,122700,2398792585,2990,2990,2990,2985,1039
20240902,122600,2395687225,2990,2990,2990,2985,1358
20240902,122500,2391633575,2985,2990,2990,2985,5003
20240902,122400,2376699615,2985,2990,2990,2985,1184
20240902,122300,2373160785,2990,2990,2990,2985,56
20240902,122200,2372993395,2990,2990,2990,2990,1436
20240902,122100,2368699755,2990,2990,2990,2990,1980
20240902,122000,2362779555,2990,2990,2990,2985,316
20240902,121900,2361836215,2990,2990,2990,2990,62
20240902,121800,2361650835,2990,2985,2990,2985,1917
20240902,121700,2355928455,2990,2990,2990,2990,1
20240902,121600,2355925465,2990,2990,2990,2990,1051
20240902,121500,2352782975,2990,2990,2990,2985,32
20240902,121400,2352687345,2990,2990,2990,2990,13
20240902,121300,2352648475,2985,2985,2985,2985,0
20240902,121200,2352648475,2985,2985,2990,2985,3687
20240902,121100,2341642660,2990,2990,2990,2985,1044
20240902,121000,2338521210,2990,2990,2990,2990,370
20240902,120900,2337414910,2990,2990,2990,2990,2051
20240902,120800,2331282420,2990,2990,2990,2990,1259
20240902,120700,2327518010,2990,2990,2990,2990,209
20240902,120600,2326893100,2990,2990,2990,2990,14
20240902,120500,2326851240,2990,2990,2990,2985,2115
20240902,120400,2320537450,2990,2990,2990,2990,3
20240902,120300,2320528480,2990,2990,2990,2985,2838
20240902,120200,2312045360,2990,2990,2990,2985,558
20240902,120100,2310378940,2990,2990,2990,2990,5
20240902,120000,2310363990,2990,2990,2990,2990,110
20240902,115900,2310035090,2990,2990,2990,2985,62
20240902,115800,2309849735,2990,2990,2990,2990,861
20240902,115700,2307275345,2990,2985,2990,2985,1860
20240902,115600,2301713985,2990,2990,2990,2990,104
20240902,115500,2301403025,2990,2985,2990,2985,52
20240902,115400,2301247795,2990,2990,2990,2985,3061
20240902,115300,2292110700,2985,2995,2995,2985,1829
20240902,115200,2286642235,2995,2995,2995,2990,374
20240902,115100,2285523435,2995,2995,2995,2990,349
20240902,115000,2284479725,2995,2995,2995,2995,373
20240902,114900,2283362590,2995,2995,2995,2995,338
20240902,114800,2282350280,2990,2990,2990,2990,3585
20240902,114700,2271631130,2995,2995,2995,2995,0
20240902,114600,2271631130,2995,2995,2995,2990,440
20240902,114500,2270315400,2995,2990,2995,2990,24
20240902,114400,2270243615,2990,2990,2995,2990,54
20240902,114300,2270082150,2995,2995,2995,2995,15
20240902,114200,2270037225,2990,2990,2990,2990,100
20240902,114100,2269738225,2995,2995,2995,2995,7
20240902,114000,2269717260,2995,2995,2995,2990,355
20240902,113900,2268655035,2995,2990,2995,2985,326
20240902,113800,2267679865,2995,2990,2995,2985,1952
20240902,113700,2261843535,2990,2990,2990,2990,1938
20240902,113600,2256048915,2990,2990,2990,2985,5153
20240902,113500,2240641545,2990,2990,2990,2990,279
20240902,113400,2239807335,2985,2990,2990,2985,297
20240902,113300,2238920505,2990,2990,2990,2985,440
20240902,113200,2237605405,2990,2990,2990,2990,1344
20240902,113100,2233586845,2985,2985,2990,2985,411
20240902,113000,2232359985,2985,2985,2985,2985,50
20240902,112900,2232210735,2985,2990,2990,2985,750
20240902,112800,2229970590,2990,2990,2990,2990,3896
20240902,112700,2218321550,2990,2990,2990,2990,101
20240902,112600,2218019560,2990,2985,2990,2985,71
20240902,112500,2217807285,2985,2985,2990,2985,7036
20240902,112400,2196804800,2985,2985,2985,2985,1194
20240902,112300,2193240710,2990,2990,2990,2985,4269
20240902,112200,2180477740,2990,2985,2990,2985,601
20240902,112100,2178683250,2985,2990,2990,2985,510
20240902,112000,2177160850,2990,2985,2990,2985,62
20240902,111900,2176975770,2985,2990,2990,2985,115
20240902,111800,2176632485,2990,2985,2990,2985,64
20240902,111700,2176441245,2990,2985,2990,2985,2961
20240902,111600,2167602625,2985,2990,2990,2985,593
20240902,111500,2165831930,2990,2990,2990,2990,9
20240902,111400,2165805020,2990,2990,2990,2985,620
20240902,111300,2163954220,2990,2990,2990,2985,1569
20240902,111200,2159270720,2985,2985,2990,2985,4115
20240902,111100,2146987320,2985,2990,2990,2985,848
20240902,111000,2144456010,2990,2985,2990,2985,1190
20240902,110900,2140902835,2990,2985,2990,2980,6952
20240902,110800,2120154885,2980,2985,2985,2980,1180
20240902,110700,2116638310,2985,2980,2985,2980,25
20240902,110600,2116563710,2985,2980,2985,2980,408
20240902,110500,2115347085,2985,2975,2985,2975,2863
20240902,110400,2106815355,2975,2975,2980,2975,106
20240902,110300,2106499730,2975,2980,2980,2975,1184
20240902,110200,2102976135,2975,2980,2980,2975,2506
20240902,110100,2095519685,2975,2980,2985,2975,13867
20240902,110000,2054200050,2985,2985,2985,2980,1277
20240902,105900,2050394105,2980,2980,2985,2980,17890
20240902,105800,1997081765,2985,2985,2985,2985,2135
20240902,105700,1990708790,2990,2985,2990,2980,326
20240902,105600,1989734640,2990,2985,2990,2980,2251
20240902,105500,1983012785,2985,2980,2985,2980,4871
20240902,105400,1968483825,2985,2985,2985,2985,116
20240902,105300,1968137565,2980,2985,2990,2980,6471
20240902,105200,1948828465,2985,2985,2990,2985,2009
20240902,105100,1942831575,2985,2990,2990,2985,4825
20240902,105000,1928428840,2990,2990,2990,2985,1735
20240902,104900,1923248940,2985,2990,2990,2985,2127
20240902,104800,1916899410,2990,2990,2990,2985,733
20240902,104700,1914710535,2990,2990,2990,2990,40
20240902,104600,1914590935,2990,2990,2990,2985,477
20240902,104500,1913167000,2990,2985,2990,2985,369
20240902,104400,1912065480,2990,2990,2990,2990,50
20240902,104300,1911915980,2990,2990,2990,2980,1685
20240902,104200,1906888275,2990,2990,2990,2985,377
20240902,104100,1905762895,2985,2990,2990,2985,12163
20240902,104000,1869456335,2985,2990,2990,2985,1776
20240902,103900,1864154375,2990,2990,2990,2985,282
20240902,103800,1863312550,2990,2990,2990,2985,950
20240902,103700,1860476555,2990,2990,2990,2985,1966
20240902,103600,1854605715,2990,2990,2990,2985,2583
20240902,103500,1846891915,2990,2990,2990,2985,533
20240902,103400,1845298400,2990,2990,2990,2990,138
20240902,103300,1844885780,2990,2990,2990,2990,116
20240902,103200,1844538940,2990,2995,2995,2990,626
20240902,103100,1842665080,2995,2985,2995,2985,514
20240902,103000,1841129890,2985,2985,2985,2980,1189
20240902,102900,1837584580,2980,2990,2990,2980,4803
20240902,102800,1823248330,2990,2985,2990,2985,3328
20240902,102700,1813311135,2990,2990,2990,2985,6622
20240902,102600,1793541865,2995,2990,2995,2990,817
20240902,102500,1791097770,2990,2995,2995,2990,2456
20240902,102400,1783752375,2995,3000,3000,2995,1566
20240902,102300,1779062095,2995,2995,3000,2995,2621
20240902,102200,1771212160,2995,2990,2995,2990,5194
20240902,102100,1755674740,2990,2995,2995,2990,663
20240902,102000,1753692070,2995,2995,2995,2985,10059
20240902,101900,1723653670,2995,2990,2995,2990,1305
20240902,101800,1719750695,2990,2995,2995,2990,1433
20240902,101700,1715465740,2995,3000,3000,2995,55
20240902,101600,1715300880,3000,3005,3005,2990,17344
20240902,101500,1663398950,3000,3000,3000,3000,3777
20240902,101400,1652067950,3005,3005,3005,3005,372
20240902,101300,1650950090,3005,3000,3005,3000,1031
20240902,101200,1647857065,3000,3000,3000,3000,1438
20240902,101100,1643543065,3005,3005,3005,3000,175
20240902,101000,1643017905,3005,3000,3005,3000,1483
20240902,100900,1638568880,3000,3000,3005,3000,1502
20240902,100800,1634055445,3000,3010,3010,3000,2985
20240902,100700,1625085785,3010,3010,3010,3005,552
20240902,100600,1623424365,3010,3010,3010,3005,1024
20240902,100500,1620347170,3010,3010,3010,3005,530
20240902,100400,1618753505,3010,3010,3010,3010,152
20240902,100300,1618295985,3010,3010,3010,3005,243
20240902,100200,1617565195,3010,3010,3015,3010,1294
20240902,100100,1613669605,3010,3010,3010,3005,1994
20240902,100000,1607668415,3005,3000,3010,2995,14041
20240902,095900,1565544240,3000,2990,3000,2990,513
20240902,095800,1564006670,3000,3000,3000,2990,55
20240902,095700,1563841980,3000,3000,3000,3000,254
20240902,095600,1563079980,2985,2990,2995,2985,7145
20240902,095500,1541717170,2990,2990,2990,2985,404
20240902,095400,1540510685,2990,2985,2990,2985,4648
20240902,095300,1526635265,2985,2990,2990,2985,2022
20240902,095200,1520599485,2990,2985,2990,2985,463
20240902,095100,1519217030,2985,2985,2985,2980,6003
20240902,095000,1501311155,2985,2985,2985,2980,3142
20240902,094900,1491935465,2985,2990,2990,2980,3752
20240902,094800,1480735960,2990,2985,2990,2980,6680
20240902,094700,1460811780,2985,3000,3000,2985,29084
20240902,094600,1373925710,2995,2995,3000,2995,6015
20240902,094500,1355910765,2995,2995,3000,2995,1443
20240902,094400,1351588250,2995,2995,3000,2995,3324
20240902,094300,1341621170,2995,2995,3000,2995,3810
20240902,094200,1330210120,2995,2995,2995,2990,3943
20240902,094100,1318411900,2995,2995,3000,2990,8634
20240902,094000,1292557580,3000,2995,3000,2995,12385
20240902,093900,1255407280,2995,3000,3000,2995,2825
20240902,093800,1246940290,3000,3000,3000,2995,2817
20240902,093700,1238489450,3000,3000,3000,2995,1202
20240902,093600,1234888950,3000,2995,3000,2995,3443
20240902,093500,1224577065,2995,2995,3000,2990,3560
20240902,093400,1213914980,2995,2990,2995,2990,3571
20240902,093300,1203232440,2995,2990,2995,2990,1306
20240902,093200,1199325545,2990,2990,2995,2990,12125
20240902,093100,1163044975,2995,2995,2995,2990,4814
20240902,093000,1148627610,2995,3000,3000,2995,2172
20240902,092900,1142121635,3000,3000,3000,2995,2799
20240902,092800,1133731875,3000,2995,3000,2995,4201
20240902,092700,1121135470,2990,3000,3000,2990,3151
20240902,092600,1111704415,3000,3000,3000,2990,10898
20240902,092500,1079102655,3000,3000,3000,2995,2657
20240902,092400,1071142760,2995,3005,3005,2995,6573
20240902,092300,1051420545,3000,3005,3005,3000,11719
20240902,092200,1016262220,3005,3005,3005,3000,13357
20240902,092100,976161385,3005,3000,3010,3000,4354
20240902,092000,963090905,3000,3010,3010,3000,17069
20240902,091900,911852910,3010,3010,3015,3005,2292
20240902,091800,904960290,3010,3015,3015,3005,13835
20240902,091700,863365945,3010,3010,3015,3010,9681
20240902,091600,834224885,3010,3020,3020,3010,6264
20240902,091500,815352075,3020,3030,3030,3020,7444
20240902,091400,792828175,3025,3005,3030,3005,19625
20240902,091300,733534625,3020,3020,3025,3000,48373
20240902,091200,588066530,3020,3015,3020,3010,12484
20240902,091100,550478415,3015,3020,3025,3015,25156
20240902,091000,474577180,3025,3030,3030,3020,17924
20240902,090900,420365960,3025,3030,3030,3025,4012
20240902,090800,408209605,3030,3030,3030,3025,5650
20240902,090700,391091630,3025,3030,3030,3025,3398
20240902,090600,380806100,3030,3025,3030,3020,7375
20240902,090500,358488950,3025,3025,3030,3025,2413
20240902,090400,351188625,3025,3025,3030,3020,9388
20240902,090300,322793715,3025,3035,3035,3025,5991
20240902,090200,304641040,3030,3015,3045,3015,3886
20240902,090100,292875015,3015,3055,3055,3015,53681
20240902,090000,129729190,3055,3055,3075,3050,35635