KissMeData/010820/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185400,343913885,2955,2955,2955,2955,4997
20240902,185300,343913885,2955,2955,2955,2955,0
20240902,185200,343913885,2955,2955,2955,2955,0
20240902,185100,343913885,2955,2955,2955,2955,0
20240902,185000,343913885,2955,2955,2955,2955,0
20240902,184900,343913885,2955,2955,2955,2955,0
20240902,184800,343913885,2955,2955,2955,2955,0
20240902,184700,343913885,2955,2955,2955,2955,0
20240902,184600,343913885,2955,2955,2955,2955,0
20240902,184500,343913885,2955,2955,2955,2955,0
20240902,184400,343913885,2955,2955,2955,2955,0
20240902,184300,343913885,2955,2955,2955,2955,0
20240902,184200,343913885,2955,2955,2955,2955,0
20240902,184100,343913885,2955,2955,2955,2955,0
20240902,184000,343913885,2955,2955,2955,2955,0
20240902,183900,343913885,2955,2955,2955,2955,0
20240902,183800,343913885,2955,2955,2955,2955,0
20240902,183700,343913885,2955,2955,2955,2955,0
20240902,183600,343913885,2955,2955,2955,2955,0
20240902,183500,343913885,2955,2955,2955,2955,0
20240902,183400,343913885,2955,2955,2955,2955,0
20240902,183300,343913885,2955,2955,2955,2955,0
20240902,183200,343913885,2955,2955,2955,2955,0
20240902,183100,343913885,2955,2955,2955,2955,0
20240902,183000,343913885,2955,2955,2955,2955,0
20240902,182900,343913885,2955,2955,2955,2955,0
20240902,182800,343913885,2955,2955,2955,2955,0
20240902,182700,343913885,2955,2955,2955,2955,0
20240902,182600,343913885,2955,2955,2955,2955,0
20240902,182500,343913885,2955,2955,2955,2955,0
20240902,182400,343913885,2955,2955,2955,2955,4997
20240902,182300,343913885,2955,2955,2955,2955,0
20240902,182200,343913885,2955,2955,2955,2955,0
20240902,182100,343913885,2955,2955,2955,2955,0
20240902,182000,343913885,2955,2955,2955,2955,0
20240902,181900,343913885,2955,2955,2955,2955,0
20240902,181800,343913885,2955,2955,2955,2955,0
20240902,181700,343913885,2955,2955,2955,2955,0
20240902,181600,343913885,2955,2955,2955,2955,0
20240902,181500,343913885,2955,2955,2955,2955,0
20240902,181400,343913885,2955,2955,2955,2955,0
20240902,181300,343913885,2955,2955,2955,2955,0
20240902,181200,343913885,2955,2955,2955,2955,0
20240902,181100,343913885,2955,2955,2955,2955,0
20240902,181000,343913885,2955,2955,2955,2955,0
20240902,180900,343913885,2955,2955,2955,2955,0
20240902,180800,343913885,2955,2955,2955,2955,0
20240902,180700,343913885,2955,2955,2955,2955,0
20240902,180600,343913885,2955,2955,2955,2955,0
20240902,180500,343913885,2955,2955,2955,2955,0
20240902,180400,343913885,2955,2955,2955,2955,0
20240902,180300,343913885,2955,2955,2955,2955,0
20240902,180200,343913885,2955,2955,2955,2955,0
20240902,180100,343913885,2955,2955,2955,2955,0
20240902,180000,343913885,2955,2955,2955,2955,0
20240902,175900,343913885,2955,2955,2955,2955,0
20240902,175800,343913885,2955,2955,2955,2955,0
20240902,175700,343913885,2955,2955,2955,2955,0
20240902,175600,343913885,2955,2955,2955,2955,0
20240902,175500,343913885,2955,2955,2955,2955,0
20240902,175400,343913885,2955,2955,2955,2955,4997
20240902,175300,343913885,2955,2955,2955,2955,0
20240902,175200,343913885,2955,2955,2955,2955,0
20240902,175100,343913885,2955,2955,2955,2955,0
20240902,175000,343913885,2955,2955,2955,2955,0
20240902,174900,343913885,2955,2955,2955,2955,0
20240902,174800,343913885,2955,2955,2955,2955,0
20240902,174700,343913885,2955,2955,2955,2955,0
20240902,174600,343913885,2955,2955,2955,2955,0
20240902,174500,343913885,2955,2955,2955,2955,0
20240902,174400,343913885,2955,2955,2955,2955,0
20240902,174300,343913885,2955,2955,2955,2955,0
20240902,174200,343913885,2955,2955,2955,2955,0
20240902,174100,343913885,2955,2955,2955,2955,0
20240902,174000,343913885,2955,2955,2955,2955,0
20240902,173900,343913885,2955,2955,2955,2955,0
20240902,173800,343913885,2955,2955,2955,2955,0
20240902,173700,343913885,2955,2955,2955,2955,0
20240902,173600,343913885,2955,2955,2955,2955,0
20240902,173500,343913885,2955,2955,2955,2955,0
20240902,173400,343913885,2955,2955,2955,2955,0
20240902,173300,343913885,2955,2955,2955,2955,0
20240902,173200,343913885,2955,2955,2955,2955,0
20240902,173100,343913885,2955,2955,2955,2955,0
20240902,173000,343913885,2955,2955,2955,2955,0
20240902,172900,343913885,2955,2955,2955,2955,0
20240902,172800,343913885,2955,2955,2955,2955,0
20240902,172700,343913885,2955,2955,2955,2955,0
20240902,172600,343913885,2955,2955,2955,2955,0
20240902,172500,343913885,2955,2955,2955,2955,0
20240902,172400,343913885,2955,2955,2955,2955,4997
20240902,172300,343913885,2955,2955,2955,2955,0
20240902,172200,343913885,2955,2955,2955,2955,0
20240902,172100,343913885,2955,2955,2955,2955,0
20240902,172000,343913885,2955,2955,2955,2955,0
20240902,171900,343913885,2955,2955,2955,2955,0
20240902,171800,343913885,2955,2955,2955,2955,0
20240902,171700,343913885,2955,2955,2955,2955,0
20240902,171600,343913885,2955,2955,2955,2955,0
20240902,171500,343913885,2955,2955,2955,2955,0
20240902,171400,343913885,2955,2955,2955,2955,0
20240902,171300,343913885,2955,2955,2955,2955,0
20240902,171200,343913885,2955,2955,2955,2955,0
20240902,171100,343913885,2955,2955,2955,2955,0
20240902,171000,343913885,2955,2955,2955,2955,0
20240902,170900,343913885,2955,2955,2955,2955,0
20240902,170800,343913885,2955,2955,2955,2955,0
20240902,170700,343913885,2955,2955,2955,2955,0
20240902,170600,343913885,2955,2955,2955,2955,0
20240902,170500,343913885,2955,2955,2955,2955,0
20240902,170400,343913885,2955,2955,2955,2955,0
20240902,170300,343913885,2955,2955,2955,2955,0
20240902,170200,343913885,2955,2955,2955,2955,0
20240902,170100,343913885,2955,2955,2955,2955,0
20240902,170000,343913885,2955,2955,2955,2955,0
20240902,165900,343913885,2955,2955,2955,2955,0
20240902,165800,343913885,2955,2955,2955,2955,0
20240902,165700,343913885,2955,2955,2955,2955,0
20240902,165600,343913885,2955,2955,2955,2955,0
20240902,165500,343913885,2955,2955,2955,2955,0
20240902,165400,343913885,2955,2955,2955,2955,4997
20240902,165300,343913885,2955,2955,2955,2955,0
20240902,165200,343913885,2955,2955,2955,2955,0
20240902,165100,343913885,2955,2955,2955,2955,0
20240902,165000,343913885,2955,2955,2955,2955,0
20240902,164900,343913885,2955,2955,2955,2955,0
20240902,164800,343913885,2955,2955,2955,2955,0
20240902,164700,343913885,2955,2955,2955,2955,0
20240902,164600,343913885,2955,2955,2955,2955,0
20240902,164500,343913885,2955,2955,2955,2955,0
20240902,164400,343913885,2955,2955,2955,2955,0
20240902,164300,343913885,2955,2955,2955,2955,0
20240902,164200,343913885,2955,2955,2955,2955,0
20240902,164100,343913885,2955,2955,2955,2955,0
20240902,164000,343913885,2955,2955,2955,2955,0
20240902,163900,343913885,2955,2955,2955,2955,0
20240902,163800,343913885,2955,2955,2955,2955,0
20240902,163700,343913885,2955,2955,2955,2955,0
20240902,163600,343913885,2955,2955,2955,2955,0
20240902,163500,343913885,2955,2955,2955,2955,0
20240902,163400,343913885,2955,2955,2955,2955,0
20240902,163300,343913885,2955,2955,2955,2955,0
20240902,163200,343913885,2955,2955,2955,2955,0
20240902,163100,343913885,2955,2955,2955,2955,0
20240902,163000,343913885,2955,2955,2955,2955,0
20240902,162900,343913885,2955,2955,2955,2955,0
20240902,162800,343913885,2955,2955,2955,2955,0
20240902,162700,343913885,2955,2955,2955,2955,0
20240902,162600,343913885,2955,2955,2955,2955,0
20240902,162500,343913885,2955,2955,2955,2955,0
20240902,162400,343913885,2955,2955,2955,2955,4997
20240902,162300,343913885,2955,2955,2955,2955,0
20240902,162200,343913885,2955,2955,2955,2955,0
20240902,162100,343913885,2955,2955,2955,2955,0
20240902,162000,343913885,2955,2955,2955,2955,0
20240902,161900,343913885,2955,2955,2955,2955,0
20240902,161800,343913885,2955,2955,2955,2955,0
20240902,161700,343913885,2955,2955,2955,2955,0
20240902,161600,343913885,2955,2955,2955,2955,0
20240902,161500,343913885,2955,2955,2955,2955,0
20240902,161400,343913885,2955,2955,2955,2955,0
20240902,161300,343913885,2955,2955,2955,2955,0
20240902,161200,343913885,2955,2955,2955,2955,0
20240902,161100,343913885,2955,2955,2955,2955,0
20240902,161000,343913885,2955,2955,2955,2955,0
20240902,160900,343913885,2955,2955,2955,2955,0
20240902,160800,343913885,2955,2955,2955,2955,0
20240902,160700,343913885,2955,2955,2955,2955,0
20240902,160600,343913885,2955,2955,2955,2955,0
20240902,160500,343913885,2955,2955,2955,2955,0
20240902,160400,343913885,2955,2955,2955,2955,0
20240902,160300,343913885,2955,2955,2955,2955,0
20240902,160200,343913885,2955,2955,2955,2955,0
20240902,160100,343913885,2955,2955,2955,2955,0
20240902,160000,343913885,2955,2955,2955,2955,0
20240902,155900,343913885,2955,2955,2955,2955,0
20240902,155800,343913885,2955,2955,2955,2955,0
20240902,155700,343913885,2955,2955,2955,2955,0
20240902,155600,343913885,2955,2955,2955,2955,0
20240902,155500,343913885,2955,2955,2955,2955,0
20240902,155400,343913885,2955,2955,2955,2955,4997
20240902,155300,343913885,2955,2955,2955,2955,0
20240902,155200,343913885,2955,2955,2955,2955,0
20240902,155100,343913885,2955,2955,2955,2955,0
20240902,155000,343913885,2955,2955,2955,2955,0
20240902,154900,343913885,2955,2955,2955,2955,0
20240902,154800,343913885,2955,2955,2955,2955,0
20240902,154700,343913885,2955,2955,2955,2955,0
20240902,154600,343913885,2955,2955,2955,2955,0
20240902,154500,343913885,2955,2955,2955,2955,0
20240902,154400,343913885,2955,2955,2955,2955,0
20240902,154300,343913885,2955,2955,2955,2955,0
20240902,154200,343913885,2955,2955,2955,2955,0
20240902,154100,343913885,2955,2955,2955,2955,0
20240902,154000,343913885,2955,2955,2955,2955,0
20240902,153900,343913885,2955,2955,2955,2955,0
20240902,153800,343913885,2955,2955,2955,2955,0
20240902,153700,343913885,2955,2955,2955,2955,0
20240902,153600,343913885,2955,2955,2955,2955,0
20240902,153500,343913885,2955,2955,2955,2955,0
20240902,153400,343913885,2955,2955,2955,2955,0
20240902,153300,343913885,2955,2955,2955,2955,0
20240902,153200,343913885,2955,2955,2955,2955,0
20240902,153100,343913885,2955,2955,2955,2955,0
20240902,153000,343913885,2955,2955,2955,2955,4997
20240902,152900,329147750,2965,2965,2965,2965,0
20240902,152800,329147750,2965,2965,2965,2965,0
20240902,152700,329147750,2965,2965,2965,2965,0
20240902,152600,329147750,2965,2965,2965,2965,0
20240902,152500,329147750,2965,2965,2965,2965,0
20240902,152400,329147750,2965,2965,2965,2965,0
20240902,152300,329147750,2965,2965,2965,2965,0
20240902,152200,329147750,2965,2965,2965,2965,0
20240902,152100,329147750,2965,2965,2965,2965,0
20240902,152000,329147750,2965,2965,2965,2965,0
20240902,151900,329147750,2965,2965,2965,2965,0
20240902,151800,329147750,2965,2965,2965,2965,11
20240902,151700,329115135,2960,2965,2965,2960,22
20240902,151600,329050005,2965,2965,2965,2965,0
20240902,151500,329050005,2965,2965,2965,2965,10
20240902,151400,329020355,2960,2960,2960,2960,1190
20240902,151300,325497955,2965,2965,2965,2965,0
20240902,151200,325497955,2965,2965,2965,2965,5
20240902,151100,325483130,2965,2970,2970,2965,245
20240902,151000,324756680,2960,2965,2965,2960,701
20240902,150900,322681585,2970,2970,2970,2970,1
20240902,150800,322678615,2965,2965,2970,2965,1083
20240902,150700,319467515,2965,2965,2965,2965,0
20240902,150600,319467515,2965,2965,2965,2965,0
20240902,150500,319467515,2965,2965,2965,2965,0
20240902,150400,319467515,2965,2965,2965,2965,0
20240902,150300,319467515,2965,2965,2965,2965,0
20240902,150200,319467515,2965,2960,2965,2960,61
20240902,150100,319286940,2965,2965,2965,2965,0
20240902,150000,319286940,2965,2965,2965,2965,0
20240902,145900,319286940,2965,2965,2965,2965,1
20240902,145800,319283975,2965,2965,2965,2965,50
20240902,145700,319135725,2965,2965,2965,2965,319
20240902,145600,318189890,2965,2960,2965,2960,3630
20240902,145500,307445040,2960,2960,2960,2960,1000
20240902,145400,304485040,2965,2965,2965,2965,0
20240902,145300,304485040,2965,2965,2965,2965,1
20240902,145200,304482075,2965,2965,2965,2965,0
20240902,145100,304482075,2965,2965,2965,2965,402
20240902,145000,303290145,2970,2970,2970,2970,0
20240902,144900,303290145,2970,2970,2970,2970,0
20240902,144800,303290145,2970,2970,2970,2970,12
20240902,144700,303254505,2970,2970,2970,2970,3
20240902,144600,303245595,2965,2970,2970,2965,479
20240902,144500,301823665,2970,2970,2970,2970,0
20240902,144400,301823665,2970,2970,2970,2970,10
20240902,144300,301793965,2965,2965,2970,2965,270
20240902,144200,300993380,2965,2965,2965,2965,117
20240902,144100,300646475,2970,2970,2970,2970,0
20240902,144000,300646475,2970,2970,2970,2970,0
20240902,143900,300646475,2970,2970,2970,2970,68
20240902,143800,300444515,2970,2970,2970,2970,0
20240902,143700,300444515,2970,2970,2970,2970,0
20240902,143600,300444515,2970,2970,2970,2970,0
20240902,143500,300444515,2970,2970,2970,2970,0
20240902,143400,300444515,2970,2970,2970,2970,0
20240902,143300,300444515,2970,2970,2970,2970,0
20240902,143200,300444515,2970,2970,2970,2970,0
20240902,143100,300444515,2970,2970,2970,2970,11
20240902,143000,300411845,2965,2965,2965,2965,60
20240902,142900,300233945,2970,2970,2970,2970,11
20240902,142800,300201275,2970,2970,2970,2970,10
20240902,142700,300171575,2970,2970,2970,2970,500
20240902,142600,298686575,2970,2970,2970,2970,0
20240902,142500,298686575,2970,2970,2970,2970,10
20240902,142400,298656875,2970,2970,2970,2970,10
20240902,142300,298627175,2970,2970,2970,2970,0
20240902,142200,298627175,2970,2970,2970,2970,0
20240902,142100,298627175,2970,2965,2970,2965,296
20240902,142000,297749515,2965,2965,2965,2960,3098
20240902,141900,288576870,2965,2965,2965,2965,1003
20240902,141800,285602975,2960,2960,2965,2960,39
20240902,141700,285487485,2960,2960,2960,2960,381
20240902,141600,284359725,2960,2960,2960,2960,320
20240902,141500,283412525,2960,2960,2960,2960,300
20240902,141400,282524525,2960,2960,2960,2960,30
20240902,141300,282435725,2960,2960,2960,2960,1
20240902,141200,282432765,2960,2960,2960,2960,70
20240902,141100,282225565,2960,2960,2960,2960,0
20240902,141000,282225565,2960,2960,2960,2960,129
20240902,140900,281843725,2965,2965,2965,2965,0
20240902,140800,281843725,2965,2965,2965,2965,0
20240902,140700,281843725,2965,2965,2965,2965,0
20240902,140600,281843725,2965,2965,2965,2965,0
20240902,140500,281843725,2965,2965,2965,2965,0
20240902,140400,281843725,2965,2965,2965,2965,5
20240902,140300,281828900,2965,2965,2965,2965,0
20240902,140200,281828900,2965,2965,2965,2965,0
20240902,140100,281828900,2965,2965,2965,2965,0
20240902,140000,281828900,2965,2965,2965,2965,5
20240902,135900,281814075,2955,2955,2955,2955,1500
20240902,135800,277381575,2955,2965,2965,2955,1503
20240902,135700,272940180,2955,2960,2960,2955,2000
20240902,135600,267030080,2965,2965,2965,2965,10
20240902,135500,267000430,2960,2960,2960,2960,0
20240902,135400,267000430,2960,2960,2960,2960,5
20240902,135300,266985630,2960,2960,2960,2960,0
20240902,135200,266985630,2960,2960,2960,2960,0
20240902,135100,266985630,2960,2960,2960,2960,0
20240902,135000,266985630,2960,2960,2960,2960,640
20240902,134900,265091230,2960,2955,2960,2955,455
20240902,134800,263744705,2960,2960,2960,2960,0
20240902,134700,263744705,2960,2960,2960,2960,2020
20240902,134600,257765505,2965,2965,2965,2965,3
20240902,134500,257756610,2965,2965,2965,2960,127
20240902,134400,257380145,2965,2965,2965,2965,95
20240902,134300,257098470,2965,2965,2965,2965,501
20240902,134200,255613005,2965,2960,2965,2960,505
20240902,134100,254118155,2960,2960,2960,2960,10
20240902,134000,254088555,2960,2960,2960,2960,0
20240902,133900,254088555,2960,2960,2960,2960,3
20240902,133800,254079675,2965,2965,2965,2965,0
20240902,133700,254079675,2965,2960,2965,2960,1060
20240902,133600,250937075,2965,2965,2965,2965,253
20240902,133500,250186930,2965,2960,2965,2960,1004
20240902,133400,247215070,2960,2960,2960,2960,0
20240902,133300,247215070,2960,2960,2960,2960,0
20240902,133200,247215070,2960,2960,2960,2960,523
20240902,133100,245666990,2965,2965,2965,2965,0
20240902,133000,245666990,2965,2965,2965,2965,0
20240902,132900,245666990,2965,2965,2965,2965,0
20240902,132800,245666990,2965,2965,2965,2965,2
20240902,132700,245661060,2955,2955,2955,2955,216
20240902,132600,245022780,2955,2965,2965,2955,154
20240902,132500,244566690,2965,2965,2965,2965,0
20240902,132400,244566690,2965,2965,2965,2965,0
20240902,132300,244566690,2965,2965,2965,2965,0
20240902,132200,244566690,2965,2965,2965,2965,335
20240902,132100,243573415,2965,2965,2965,2965,1
20240902,132000,243570450,2965,2965,2965,2965,0
20240902,131900,243570450,2965,2965,2965,2965,0
20240902,131800,243570450,2965,2965,2965,2965,1
20240902,131700,243567485,2965,2965,2965,2965,0
20240902,131600,243567485,2965,2965,2965,2965,0
20240902,131500,243567485,2965,2965,2965,2965,0
20240902,131400,243567485,2965,2965,2965,2965,33
20240902,131300,243469640,2965,2965,2965,2965,39
20240902,131200,243354005,2965,2965,2965,2965,130
20240902,131100,242968555,2960,2960,2960,2960,0
20240902,131000,242968555,2960,2960,2960,2960,0
20240902,130900,242968555,2960,2960,2960,2960,0
20240902,130800,242968555,2960,2960,2960,2960,0
20240902,130700,242968555,2960,2960,2960,2960,41
20240902,130600,242847195,2965,2965,2965,2965,0
20240902,130500,242847195,2965,2965,2965,2965,0
20240902,130400,242847195,2965,2960,2965,2960,12
20240902,130300,242811670,2960,2960,2960,2960,16
20240902,130200,242764310,2960,2960,2960,2960,2
20240902,130100,242758390,2960,2960,2960,2960,100
20240902,130000,242462390,2960,2960,2960,2960,0
20240902,125900,242462390,2960,2960,2960,2960,0
20240902,125800,242462390,2960,2960,2960,2960,0
20240902,125700,242462390,2960,2960,2960,2960,12
20240902,125600,242426870,2960,2955,2960,2955,40
20240902,125500,242308540,2950,2955,2955,2950,2000
20240902,125400,236408090,2965,2965,2965,2965,20
20240902,125300,236348790,2965,2965,2965,2965,0
20240902,125200,236348790,2965,2965,2965,2965,0
20240902,125100,236348790,2965,2965,2965,2965,0
20240902,125000,236348790,2965,2965,2965,2965,0
20240902,124900,236348790,2965,2965,2965,2965,0
20240902,124800,236348790,2965,2965,2965,2965,0
20240902,124700,236348790,2965,2960,2965,2960,16
20240902,124600,236301355,2960,2960,2960,2960,0
20240902,124500,236301355,2960,2960,2960,2960,0
20240902,124400,236301355,2960,2960,2960,2960,0
20240902,124300,236301355,2960,2960,2960,2960,10
20240902,124200,236271755,2960,2965,2965,2960,40
20240902,124100,236153255,2970,2965,2970,2965,40
20240902,124000,236034625,2960,2950,2965,2950,504
20240902,123900,234546725,2950,2950,2950,2950,100
20240902,123800,234251725,2950,2950,2950,2950,0
20240902,123700,234251725,2950,2950,2950,2950,10
20240902,123600,234222225,2950,2950,2950,2950,10
20240902,123500,234192725,2950,2945,2950,2945,11
20240902,123400,234160280,2950,2950,2950,2950,0
20240902,123300,234160280,2950,2950,2950,2950,235
20240902,123200,233467030,2945,2950,2950,2945,160
20240902,123100,232995810,2950,2950,2950,2950,213
20240902,123000,232367460,2950,2960,2960,2950,3869
20240902,122900,220950250,2965,2965,2965,2965,10
20240902,122800,220920600,2965,2965,2965,2965,106
20240902,122700,220606310,2970,2965,2970,2965,40
20240902,122600,220487660,2975,2970,2975,2970,352
20240902,122500,219442210,2970,2970,2970,2970,0
20240902,122400,219442210,2970,2970,2970,2970,70
20240902,122300,219234310,2970,2970,2970,2970,2
20240902,122200,219228370,2970,2970,2970,2970,0
20240902,122100,219228370,2970,2970,2970,2965,20
20240902,122000,219168995,2955,2955,2955,2955,0
20240902,121900,219168995,2955,2965,2965,2955,1655
20240902,121800,214273565,2970,2970,2970,2970,24
20240902,121700,214202285,2970,2970,2970,2970,0
20240902,121600,214202285,2970,2965,2970,2965,1609
20240902,121500,209431595,2960,2960,2960,2960,300
20240902,121400,208543595,2960,2960,2960,2960,0
20240902,121300,208543595,2960,2960,2960,2960,210
20240902,121200,207921995,2960,2960,2960,2960,5
20240902,121100,207907195,2965,2965,2965,2965,0
20240902,121000,207907195,2965,2965,2965,2965,1
20240902,120900,207904230,2965,2965,2965,2965,3
20240902,120800,207895335,2965,2965,2965,2965,0
20240902,120700,207895335,2965,2965,2965,2965,0
20240902,120600,207895335,2965,2960,2965,2960,84
20240902,120500,207646685,2965,2965,2965,2965,10
20240902,120400,207617035,2965,2965,2965,2965,0
20240902,120300,207617035,2965,2965,2965,2965,0
20240902,120200,207617035,2965,2965,2965,2965,0
20240902,120100,207617035,2965,2965,2965,2965,0
20240902,120000,207617035,2965,2965,2965,2965,0
20240902,115900,207617035,2965,2965,2965,2965,0
20240902,115800,207617035,2965,2965,2965,2965,0
20240902,115700,207617035,2965,2960,2965,2960,101
20240902,115600,207317945,2960,2960,2960,2960,70
20240902,115500,207110745,2960,2960,2960,2960,20
20240902,115400,207051545,2960,2960,2960,2960,1
20240902,115300,207048585,2960,2960,2960,2960,1
20240902,115200,207045625,2960,2960,2960,2960,20
20240902,115100,206986425,2960,2960,2960,2960,2
20240902,115000,206980505,2960,2960,2960,2960,30
20240902,114900,206891705,2960,2960,2960,2960,1
20240902,114800,206888745,2960,2960,2960,2960,0
20240902,114700,206888745,2960,2960,2960,2960,30
20240902,114600,206799945,2960,2960,2960,2960,1
20240902,114500,206796985,2955,2955,2955,2955,0
20240902,114400,206796985,2955,2955,2955,2955,0
20240902,114300,206796985,2955,2955,2955,2955,0
20240902,114200,206796985,2955,2955,2955,2955,0
20240902,114100,206796985,2955,2955,2955,2955,0
20240902,114000,206796985,2955,2955,2955,2955,0
20240902,113900,206796985,2955,2955,2955,2955,0
20240902,113800,206796985,2955,2955,2955,2955,0
20240902,113700,206796985,2955,2955,2955,2955,0
20240902,113600,206796985,2955,2960,2960,2955,1021
20240902,113500,203778825,2955,2955,2955,2955,0
20240902,113400,203778825,2955,2955,2955,2955,0
20240902,113300,203778825,2955,2955,2955,2955,0
20240902,113200,203778825,2955,2955,2955,2955,1
20240902,113100,203775870,2960,2960,2960,2960,0
20240902,113000,203775870,2960,2960,2960,2960,87
20240902,112900,203518350,2960,2960,2960,2960,0
20240902,112800,203518350,2960,2960,2960,2960,100
20240902,112700,203222350,2960,2960,2960,2960,0
20240902,112600,203222350,2960,2960,2960,2960,107
20240902,112500,202905630,2960,2960,2960,2960,23
20240902,112400,202837550,2955,2960,2960,2955,230
20240902,112300,202157850,2955,2960,2965,2955,120
20240902,112200,201803155,2960,2960,2960,2960,16
20240902,112100,201755795,2955,2955,2955,2955,11
20240902,112000,201723290,2965,2965,2965,2965,1
20240902,111900,201720325,2965,2965,2965,2965,0
20240902,111800,201720325,2965,2965,2965,2965,5
20240902,111700,201705500,2955,2955,2955,2955,369
20240902,111600,200615105,2960,2960,2960,2960,0
20240902,111500,200615105,2960,2960,2960,2960,0
20240902,111400,200615105,2960,2965,2965,2960,642
20240902,111300,198714730,2965,2965,2965,2965,95
20240902,111200,198433055,2965,2970,2970,2965,10
20240902,111100,198403400,2970,2970,2970,2970,0
20240902,111000,198403400,2970,2970,2970,2970,0
20240902,110900,198403400,2970,2970,2970,2970,0
20240902,110800,198403400,2970,2970,2970,2970,0
20240902,110700,198403400,2970,2970,2970,2970,0
20240902,110600,198403400,2970,2970,2970,2970,0
20240902,110500,198403400,2970,2970,2970,2970,5
20240902,110400,198388550,2970,2970,2970,2970,22
20240902,110300,198323210,2970,2970,2970,2970,0
20240902,110200,198323210,2970,2970,2970,2970,268
20240902,110100,197527250,2970,2970,2970,2970,0
20240902,110000,197527250,2970,2970,2970,2970,407
20240902,105900,196318460,2970,2970,2970,2970,0
20240902,105800,196318460,2970,2970,2970,2970,0
20240902,105700,196318460,2970,2970,2970,2970,30
20240902,105600,196229360,2970,2970,2970,2970,8
20240902,105500,196205600,2970,2970,2970,2970,2
20240902,105400,196199660,2970,2970,2970,2970,536
20240902,105300,194607740,2975,2975,2975,2975,101
20240902,105200,194307265,2975,2975,2975,2975,0
20240902,105100,194307265,2975,2975,2975,2975,0
20240902,105000,194307265,2975,2975,2975,2975,0
20240902,104900,194307265,2975,2975,2975,2975,0
20240902,104800,194307265,2975,2975,2975,2975,0
20240902,104700,194307265,2975,2975,2975,2975,0
20240902,104600,194307265,2975,2975,2975,2975,50
20240902,104500,194158515,2975,2975,2975,2975,0
20240902,104400,194158515,2975,2975,2975,2975,0
20240902,104300,194158515,2975,2975,2975,2975,0
20240902,104200,194158515,2975,2975,2975,2975,0
20240902,104100,194158515,2975,2975,2975,2975,0
20240902,104000,194158515,2975,2975,2975,2975,1574
20240902,103900,189475865,2975,2975,2975,2975,1
20240902,103800,189472890,2975,2975,2975,2975,0
20240902,103700,189472890,2975,2975,2975,2975,83
20240902,103600,189225965,2975,2975,2975,2975,1
20240902,103500,189222990,2975,2975,2975,2975,0
20240902,103400,189222990,2975,2975,2975,2975,28
20240902,103300,189139690,2980,2965,2980,2965,262
20240902,103200,188362460,2960,2965,2965,2960,61
20240902,103100,188181850,2960,2965,2965,2960,751
20240902,103000,185955405,2970,2970,2970,2970,0
20240902,102900,185955405,2970,2970,2970,2970,0
20240902,102800,185955405,2970,2970,2970,2970,36
20240902,102700,185848485,2970,2970,2970,2970,25
20240902,102600,185774235,2970,2980,2980,2970,199
20240902,102500,185182905,2980,2980,2980,2980,45
20240902,102400,185048805,2970,2970,2970,2970,0
20240902,102300,185048805,2970,2970,2970,2970,0
20240902,102200,185048805,2970,2975,2975,2970,17
20240902,102100,184998310,2975,2975,2975,2975,42
20240902,102000,184873360,2975,2970,2975,2955,1942
20240902,101900,179121355,2970,2975,2975,2970,1332
20240902,101800,175159985,2980,2980,2980,2980,0
20240902,101700,175159985,2980,2980,2980,2980,2
20240902,101600,175154025,2975,2975,2975,2975,222
20240902,101500,174493575,2980,2980,2980,2980,0
20240902,101400,174493575,2980,2975,2980,2975,1656
20240902,101300,169559830,2980,2980,2980,2980,0
20240902,101200,169559830,2980,2980,2980,2980,0
20240902,101100,169559830,2980,2980,2980,2980,6
20240902,101000,169541950,2975,2975,2980,2975,258
20240902,100900,168774395,2975,2975,2975,2975,40
20240902,100800,168655395,2980,2980,2980,2980,3
20240902,100700,168646455,2980,2980,2980,2980,0
20240902,100600,168646455,2980,2985,2985,2980,852
20240902,100500,166107490,2980,2985,2985,2980,711
20240902,100400,163988660,2980,2980,2980,2980,80
20240902,100300,163750260,2980,2980,2980,2980,6
20240902,100200,163732380,2980,2980,2980,2970,8799
20240902,100100,137586800,2980,2985,2985,2980,303
20240902,100000,136683855,2980,2980,2980,2980,36
20240902,095900,136576575,2975,2975,2975,2975,48
20240902,095800,136433775,2975,2980,2985,2975,48
20240902,095700,136290855,2985,2985,2985,2985,0
20240902,095600,136290855,2985,2970,2985,2970,17
20240902,095500,136240335,2970,2975,2985,2970,419
20240902,095400,134993880,2975,2975,2975,2975,27
20240902,095300,134913555,2985,2985,2985,2985,5
20240902,095200,134898630,2985,2985,2985,2980,203
20240902,095100,134293675,2985,2985,2985,2985,0
20240902,095000,134293675,2985,2985,2985,2975,287
20240902,094900,133438840,2985,2980,2985,2980,2024
20240902,094800,127407310,2980,2985,2985,2975,1069
20240902,094700,124226670,2980,2980,2980,2970,470
20240902,094600,122828645,2985,2985,2985,2985,0
20240902,094500,122828645,2985,2985,2985,2985,0
20240902,094400,122828645,2985,2985,2985,2985,0
20240902,094300,122828645,2985,2985,2985,2985,5
20240902,094200,122813720,2985,2985,2985,2980,68
20240902,094100,122611015,2985,2985,2985,2985,2
20240902,094000,122605045,2980,2980,2985,2980,143
20240902,093900,122178880,2980,2980,2980,2980,114
20240902,093800,121839160,2980,2980,2980,2980,3
20240902,093700,121830220,2980,2980,2980,2980,2
20240902,093600,121824260,2980,2980,2980,2980,55
20240902,093500,121660360,2980,2980,2980,2980,5
20240902,093400,121645460,2980,2980,2980,2970,84
20240902,093300,121395325,2980,2980,2980,2980,171
20240902,093200,120885745,2980,2970,2980,2970,1134
20240902,093100,117517315,2970,2960,2970,2960,1273
20240902,093000,113749225,2960,2965,2965,2960,1350
20240902,092900,109753075,2970,2960,2970,2960,119
20240902,092800,109400465,2960,2960,2960,2960,350
20240902,092700,108364465,2960,2960,2960,2960,2000
20240902,092600,102444465,2960,2965,2965,2960,10830
20240902,092500,70364180,2965,2965,2965,2965,0
20240902,092400,70364180,2965,2965,2965,2965,13
20240902,092300,70325635,2970,2970,2970,2970,0
20240902,092200,70325635,2970,2970,2970,2970,1046
20240902,092100,67219015,2970,2970,2970,2970,100
20240902,092000,66922015,2970,2970,2970,2970,400
20240902,091900,65734015,2980,2980,2980,2980,2
20240902,091800,65728055,2970,2970,2970,2970,474
20240902,091700,64320275,2965,2965,2965,2965,1
20240902,091600,64317310,2970,2970,2970,2970,526
20240902,091500,62755090,2970,2975,2975,2970,300
20240902,091400,61863590,2970,2980,2980,2970,1303
20240902,091300,57993480,2970,2970,2970,2970,331
20240902,091200,57010410,2970,2970,2970,2970,0
20240902,091100,57010410,2970,2980,2980,2970,1858
20240902,091000,51491515,2980,2985,2985,2980,339
20240902,090900,50480745,2985,2980,2985,2980,1039
20240902,090800,47383185,2980,2980,2980,2980,0
20240902,090700,47383185,2980,2970,2980,2970,2091
20240902,090600,41162915,2965,2965,2965,2965,63
20240902,090500,40976120,2975,2965,2975,2965,760
20240902,090400,38719820,2965,2965,2965,2960,560
20240902,090300,37060830,2965,2960,2965,2960,68
20240902,090200,36859425,2965,2970,2970,2965,9617
20240902,090100,8342620,2980,2980,2980,2970,449
20240902,090000,7007090,2985,2980,2985,2970,2355