KissMeData/082210/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195100,207936760,2390,2390,2390,2390,104
20240903,195000,207936760,2390,2390,2390,2390,0
20240903,194900,207936760,2390,2390,2390,2390,0
20240903,194800,207936760,2390,2390,2390,2390,0
20240903,194700,207936760,2390,2390,2390,2390,0
20240903,194600,207936760,2390,2390,2390,2390,0
20240903,194500,207936760,2390,2390,2390,2390,0
20240903,194400,207936760,2390,2390,2390,2390,0
20240903,194300,207936760,2390,2390,2390,2390,0
20240903,194200,207936760,2390,2390,2390,2390,0
20240903,194100,207936760,2390,2390,2390,2390,0
20240903,194000,207936760,2390,2390,2390,2390,0
20240903,193900,207936760,2390,2390,2390,2390,0
20240903,193800,207936760,2390,2390,2390,2390,0
20240903,193700,207936760,2390,2390,2390,2390,0
20240903,193600,207936760,2390,2390,2390,2390,0
20240903,193500,207936760,2390,2390,2390,2390,0
20240903,193400,207936760,2390,2390,2390,2390,0
20240903,193300,207936760,2390,2390,2390,2390,0
20240903,193200,207936760,2390,2390,2390,2390,0
20240903,193100,207936760,2390,2390,2390,2390,0
20240903,193000,207936760,2390,2390,2390,2390,0
20240903,192900,207936760,2390,2390,2390,2390,0
20240903,192800,207936760,2390,2390,2390,2390,0
20240903,192700,207936760,2390,2390,2390,2390,0
20240903,192600,207936760,2390,2390,2390,2390,0
20240903,192500,207936760,2390,2390,2390,2390,0
20240903,192400,207936760,2390,2390,2390,2390,0
20240903,192300,207936760,2390,2390,2390,2390,0
20240903,192200,207936760,2390,2390,2390,2390,0
20240903,192100,207936760,2390,2390,2390,2390,104
20240903,192000,207936760,2390,2390,2390,2390,0
20240903,191900,207936760,2390,2390,2390,2390,0
20240903,191800,207936760,2390,2390,2390,2390,0
20240903,191700,207936760,2390,2390,2390,2390,0
20240903,191600,207936760,2390,2390,2390,2390,0
20240903,191500,207936760,2390,2390,2390,2390,0
20240903,191400,207936760,2390,2390,2390,2390,0
20240903,191300,207936760,2390,2390,2390,2390,0
20240903,191200,207936760,2390,2390,2390,2390,0
20240903,191100,207936760,2390,2390,2390,2390,0
20240903,191000,207936760,2390,2390,2390,2390,0
20240903,190900,207936760,2390,2390,2390,2390,0
20240903,190800,207936760,2390,2390,2390,2390,0
20240903,190700,207936760,2390,2390,2390,2390,0
20240903,190600,207936760,2390,2390,2390,2390,0
20240903,190500,207936760,2390,2390,2390,2390,0
20240903,190400,207936760,2390,2390,2390,2390,0
20240903,190300,207936760,2390,2390,2390,2390,0
20240903,190200,207936760,2390,2390,2390,2390,0
20240903,190100,207936760,2390,2390,2390,2390,0
20240903,190000,207936760,2390,2390,2390,2390,0
20240903,185900,207936760,2390,2390,2390,2390,0
20240903,185800,207936760,2390,2390,2390,2390,0
20240903,185700,207936760,2390,2390,2390,2390,0
20240903,185600,207936760,2390,2390,2390,2390,0
20240903,185500,207936760,2390,2390,2390,2390,0
20240903,185400,207936760,2390,2390,2390,2390,0
20240903,185300,207936760,2390,2390,2390,2390,0
20240903,185200,207936760,2390,2390,2390,2390,0
20240903,185100,207936760,2390,2390,2390,2390,104
20240903,185000,207936760,2390,2390,2390,2390,0
20240903,184900,207936760,2390,2390,2390,2390,0
20240903,184800,207936760,2390,2390,2390,2390,0
20240903,184700,207936760,2390,2390,2390,2390,0
20240903,184600,207936760,2390,2390,2390,2390,0
20240903,184500,207936760,2390,2390,2390,2390,0
20240903,184400,207936760,2390,2390,2390,2390,0
20240903,184300,207936760,2390,2390,2390,2390,0
20240903,184200,207936760,2390,2390,2390,2390,0
20240903,184100,207936760,2390,2390,2390,2390,0
20240903,184000,207936760,2390,2390,2390,2390,0
20240903,183900,207936760,2390,2390,2390,2390,0
20240903,183800,207936760,2390,2390,2390,2390,0
20240903,183700,207936760,2390,2390,2390,2390,0
20240903,183600,207936760,2390,2390,2390,2390,0
20240903,183500,207936760,2390,2390,2390,2390,0
20240903,183400,207936760,2390,2390,2390,2390,0
20240903,183300,207936760,2390,2390,2390,2390,0
20240903,183200,207936760,2390,2390,2390,2390,0
20240903,183100,207936760,2390,2390,2390,2390,0
20240903,183000,207936760,2390,2390,2390,2390,0
20240903,182900,207936760,2390,2390,2390,2390,0
20240903,182800,207936760,2390,2390,2390,2390,0
20240903,182700,207936760,2390,2390,2390,2390,0
20240903,182600,207936760,2390,2390,2390,2390,0
20240903,182500,207936760,2390,2390,2390,2390,0
20240903,182400,207936760,2390,2390,2390,2390,0
20240903,182300,207936760,2390,2390,2390,2390,0
20240903,182200,207936760,2390,2390,2390,2390,0
20240903,182100,207936760,2390,2390,2390,2390,104
20240903,182000,207936760,2390,2390,2390,2390,0
20240903,181900,207936760,2390,2390,2390,2390,0
20240903,181800,207936760,2390,2390,2390,2390,0
20240903,181700,207936760,2390,2390,2390,2390,0
20240903,181600,207936760,2390,2390,2390,2390,0
20240903,181500,207936760,2390,2390,2390,2390,0
20240903,181400,207936760,2390,2390,2390,2390,0
20240903,181300,207936760,2390,2390,2390,2390,0
20240903,181200,207936760,2390,2390,2390,2390,0
20240903,181100,207936760,2390,2390,2390,2390,0
20240903,181000,207936760,2390,2390,2390,2390,0
20240903,180900,207936760,2390,2390,2390,2390,0
20240903,180800,207936760,2390,2390,2390,2390,0
20240903,180700,207936760,2390,2390,2390,2390,0
20240903,180600,207936760,2390,2390,2390,2390,0
20240903,180500,207936760,2390,2390,2390,2390,0
20240903,180400,207936760,2390,2390,2390,2390,0
20240903,180300,207936760,2390,2390,2390,2390,0
20240903,180200,207936760,2390,2390,2390,2390,0
20240903,180100,207936760,2390,2390,2390,2390,0
20240903,180000,207936760,2390,2390,2390,2390,0
20240903,175900,207936760,2390,2390,2390,2390,0
20240903,175800,207936760,2390,2390,2390,2390,0
20240903,175700,207936760,2390,2390,2390,2390,0
20240903,175600,207936760,2390,2390,2390,2390,0
20240903,175500,207936760,2390,2390,2390,2390,0
20240903,175400,207936760,2390,2390,2390,2390,0
20240903,175300,207936760,2390,2390,2390,2390,0
20240903,175200,207936760,2390,2390,2390,2390,0
20240903,175100,207936760,2390,2390,2390,2390,104
20240903,175000,207936760,2390,2390,2390,2390,0
20240903,174900,207936760,2390,2390,2390,2390,0
20240903,174800,207936760,2390,2390,2390,2390,0
20240903,174700,207936760,2390,2390,2390,2390,0
20240903,174600,207936760,2390,2390,2390,2390,0
20240903,174500,207936760,2390,2390,2390,2390,0
20240903,174400,207936760,2390,2390,2390,2390,0
20240903,174300,207936760,2390,2390,2390,2390,0
20240903,174200,207936760,2390,2390,2390,2390,0
20240903,174100,207936760,2390,2390,2390,2390,0
20240903,174000,207936760,2390,2390,2390,2390,0
20240903,173900,207936760,2390,2390,2390,2390,0
20240903,173800,207936760,2390,2390,2390,2390,0
20240903,173700,207936760,2390,2390,2390,2390,0
20240903,173600,207936760,2390,2390,2390,2390,0
20240903,173500,207936760,2390,2390,2390,2390,0
20240903,173400,207936760,2390,2390,2390,2390,0
20240903,173300,207936760,2390,2390,2390,2390,0
20240903,173200,207936760,2390,2390,2390,2390,0
20240903,173100,207936760,2390,2390,2390,2390,0
20240903,173000,207936760,2390,2390,2390,2390,0
20240903,172900,207936760,2390,2390,2390,2390,0
20240903,172800,207936760,2390,2390,2390,2390,0
20240903,172700,207936760,2390,2390,2390,2390,0
20240903,172600,207936760,2390,2390,2390,2390,0
20240903,172500,207936760,2390,2390,2390,2390,0
20240903,172400,207936760,2390,2390,2390,2390,0
20240903,172300,207936760,2390,2390,2390,2390,0
20240903,172200,207936760,2390,2390,2390,2390,0
20240903,172100,207936760,2390,2390,2390,2390,104
20240903,172000,207936760,2390,2390,2390,2390,0
20240903,171900,207936760,2390,2390,2390,2390,0
20240903,171800,207936760,2390,2390,2390,2390,0
20240903,171700,207936760,2390,2390,2390,2390,0
20240903,171600,207936760,2390,2390,2390,2390,0
20240903,171500,207936760,2390,2390,2390,2390,0
20240903,171400,207936760,2390,2390,2390,2390,0
20240903,171300,207936760,2390,2390,2390,2390,0
20240903,171200,207936760,2390,2390,2390,2390,0
20240903,171100,207936760,2390,2390,2390,2390,0
20240903,171000,207936760,2390,2390,2390,2390,0
20240903,170900,207936760,2390,2390,2390,2390,0
20240903,170800,207936760,2390,2390,2390,2390,0
20240903,170700,207936760,2390,2390,2390,2390,0
20240903,170600,207936760,2390,2390,2390,2390,0
20240903,170500,207936760,2390,2390,2390,2390,0
20240903,170400,207936760,2390,2390,2390,2390,0
20240903,170300,207936760,2390,2390,2390,2390,0
20240903,170200,207936760,2390,2390,2390,2390,0
20240903,170100,207936760,2390,2390,2390,2390,0
20240903,170000,207936760,2390,2390,2390,2390,0
20240903,165900,207936760,2390,2390,2390,2390,0
20240903,165800,207936760,2390,2390,2390,2390,0
20240903,165700,207936760,2390,2390,2390,2390,0
20240903,165600,207936760,2390,2390,2390,2390,0
20240903,165500,207936760,2390,2390,2390,2390,0
20240903,165400,207936760,2390,2390,2390,2390,0
20240903,165300,207936760,2390,2390,2390,2390,0
20240903,165200,207936760,2390,2390,2390,2390,0
20240903,165100,207936760,2390,2390,2390,2390,104
20240903,165000,207936760,2390,2390,2390,2390,0
20240903,164900,207936760,2390,2390,2390,2390,0
20240903,164800,207936760,2390,2390,2390,2390,0
20240903,164700,207936760,2390,2390,2390,2390,0
20240903,164600,207936760,2390,2390,2390,2390,0
20240903,164500,207936760,2390,2390,2390,2390,0
20240903,164400,207936760,2390,2390,2390,2390,0
20240903,164300,207936760,2390,2390,2390,2390,0
20240903,164200,207936760,2390,2390,2390,2390,0
20240903,164100,207936760,2390,2390,2390,2390,0
20240903,164000,207936760,2390,2390,2390,2390,0
20240903,163900,207936760,2390,2390,2390,2390,0
20240903,163800,207936760,2390,2390,2390,2390,0
20240903,163700,207936760,2390,2390,2390,2390,0
20240903,163600,207936760,2390,2390,2390,2390,0
20240903,163500,207936760,2390,2390,2390,2390,0
20240903,163400,207936760,2390,2390,2390,2390,0
20240903,163300,207936760,2390,2390,2390,2390,0
20240903,163200,207936760,2390,2390,2390,2390,0
20240903,163100,207936760,2390,2390,2390,2390,0
20240903,163000,207936760,2390,2390,2390,2390,0
20240903,162900,207936760,2390,2390,2390,2390,0
20240903,162800,207936760,2390,2390,2390,2390,0
20240903,162700,207936760,2390,2390,2390,2390,0
20240903,162600,207936760,2390,2390,2390,2390,0
20240903,162500,207936760,2390,2390,2390,2390,0
20240903,162400,207936760,2390,2390,2390,2390,0
20240903,162300,207936760,2390,2390,2390,2390,0
20240903,162200,207936760,2390,2390,2390,2390,0
20240903,162100,207936760,2390,2390,2390,2390,104
20240903,162000,207936760,2390,2390,2390,2390,0
20240903,161900,207936760,2390,2390,2390,2390,0
20240903,161800,207936760,2390,2390,2390,2390,0
20240903,161700,207936760,2390,2390,2390,2390,0
20240903,161600,207936760,2390,2390,2390,2390,0
20240903,161500,207936760,2390,2390,2390,2390,0
20240903,161400,207936760,2390,2390,2390,2390,0
20240903,161300,207936760,2390,2390,2390,2390,0
20240903,161200,207936760,2390,2390,2390,2390,0
20240903,161100,207936760,2390,2390,2390,2390,0
20240903,161000,207936760,2390,2390,2390,2390,0
20240903,160900,207936760,2390,2390,2390,2390,0
20240903,160800,207936760,2390,2390,2390,2390,0
20240903,160700,207936760,2390,2390,2390,2390,0
20240903,160600,207936760,2390,2390,2390,2390,0
20240903,160500,207936760,2390,2390,2390,2390,0
20240903,160400,207936760,2390,2390,2390,2390,0
20240903,160300,207936760,2390,2390,2390,2390,0
20240903,160200,207936760,2390,2390,2390,2390,0
20240903,160100,207936760,2390,2390,2390,2390,0
20240903,160000,207936760,2390,2390,2390,2390,0
20240903,155900,207936760,2390,2390,2390,2390,0
20240903,155800,207936760,2390,2390,2390,2390,0
20240903,155700,207936760,2390,2390,2390,2390,0
20240903,155600,207936760,2390,2390,2390,2390,0
20240903,155500,207936760,2390,2390,2390,2390,0
20240903,155400,207936760,2390,2390,2390,2390,0
20240903,155300,207936760,2390,2390,2390,2390,0
20240903,155200,207936760,2390,2390,2390,2390,0
20240903,155100,207936760,2390,2390,2390,2390,104
20240903,155000,207936760,2390,2390,2390,2390,0
20240903,154900,207936760,2390,2390,2390,2390,0
20240903,154800,207936760,2390,2390,2390,2390,0
20240903,154700,207936760,2390,2390,2390,2390,0
20240903,154600,207936760,2390,2390,2390,2390,0
20240903,154500,207936760,2390,2390,2390,2390,0
20240903,154400,207936760,2390,2390,2390,2390,0
20240903,154300,207936760,2390,2390,2390,2390,0
20240903,154200,207936760,2390,2390,2390,2390,0
20240903,154100,207936760,2390,2390,2390,2390,0
20240903,154000,207936760,2390,2390,2390,2390,0
20240903,153900,207936760,2390,2390,2390,2390,0
20240903,153800,207936760,2390,2390,2390,2390,0
20240903,153700,207936760,2390,2390,2390,2390,0
20240903,153600,207936760,2390,2390,2390,2390,0
20240903,153500,207936760,2390,2390,2390,2390,0
20240903,153400,207936760,2390,2390,2390,2390,0
20240903,153300,207936760,2390,2390,2390,2390,0
20240903,153200,207936760,2390,2390,2390,2390,0
20240903,153100,207936760,2390,2390,2390,2390,0
20240903,153000,207936760,2390,2390,2390,2390,104
20240903,152900,207688200,2375,2375,2375,2375,0
20240903,152800,207688200,2375,2375,2375,2375,0
20240903,152700,207688200,2375,2375,2375,2375,0
20240903,152600,207688200,2375,2375,2375,2375,0
20240903,152500,207688200,2375,2375,2375,2375,0
20240903,152400,207688200,2375,2375,2375,2375,0
20240903,152300,207688200,2375,2375,2375,2375,0
20240903,152200,207688200,2375,2375,2375,2375,0
20240903,152100,207688200,2375,2375,2375,2375,0
20240903,152000,207688200,2375,2375,2375,2375,0
20240903,151900,207688200,2375,2370,2375,2370,125
20240903,151800,207391595,2385,2385,2385,2385,1000
20240903,151700,205006595,2380,2375,2380,2375,200
20240903,151600,204530945,2370,2370,2370,2370,0
20240903,151500,204530945,2370,2370,2370,2370,0
20240903,151400,204530945,2370,2375,2375,2370,397
20240903,151300,203590045,2370,2375,2375,2370,193
20240903,151200,203132630,2375,2375,2375,2375,0
20240903,151100,203132630,2375,2375,2375,2375,10
20240903,151000,203108880,2370,2370,2370,2370,0
20240903,150900,203108880,2370,2370,2370,2370,0
20240903,150800,203108880,2370,2370,2370,2370,100
20240903,150700,202871880,2375,2375,2375,2375,0
20240903,150600,202871880,2375,2375,2375,2375,407
20240903,150500,201905255,2375,2375,2375,2375,20
20240903,150400,201857755,2370,2370,2370,2370,152
20240903,150300,201497515,2370,2375,2375,2370,352
20240903,150200,200662275,2370,2370,2370,2370,721
20240903,150100,198953505,2370,2370,2370,2370,666
20240903,150000,197375085,2370,2370,2370,2370,154
20240903,145900,197010105,2370,2370,2370,2370,0
20240903,145800,197010105,2370,2375,2375,2370,405
20240903,145700,196049805,2375,2375,2375,2375,0
20240903,145600,196049805,2375,2375,2375,2375,1250
20240903,145500,193081055,2375,2375,2375,2375,0
20240903,145400,193081055,2375,2375,2375,2375,0
20240903,145300,193081055,2375,2375,2375,2375,200
20240903,145200,192606055,2370,2375,2375,2370,664
20240903,145100,191029060,2390,2390,2390,2390,0
20240903,145000,191029060,2390,2390,2390,2390,0
20240903,144900,191029060,2390,2390,2390,2390,0
20240903,144800,191029060,2390,2390,2390,2390,0
20240903,144700,191029060,2390,2390,2390,2390,0
20240903,144600,191029060,2390,2390,2390,2390,0
20240903,144500,191029060,2390,2390,2390,2390,0
20240903,144400,191029060,2390,2390,2390,2390,0
20240903,144300,191029060,2390,2390,2390,2390,0
20240903,144200,191029060,2390,2390,2390,2390,0
20240903,144100,191029060,2390,2385,2390,2385,534
20240903,144000,189754250,2390,2390,2390,2390,0
20240903,143900,189754250,2390,2390,2390,2390,0
20240903,143800,189754250,2390,2390,2390,2390,0
20240903,143700,189754250,2390,2390,2390,2390,0
20240903,143600,189754250,2390,2390,2390,2390,0
20240903,143500,189754250,2390,2390,2390,2390,0
20240903,143400,189754250,2390,2390,2390,2390,0
20240903,143300,189754250,2390,2390,2390,2390,0
20240903,143200,189754250,2390,2375,2390,2375,1759
20240903,143100,185564710,2380,2380,2380,2380,0
20240903,143000,185564710,2380,2380,2380,2380,0
20240903,142900,185564710,2380,2380,2380,2380,84
20240903,142800,185364790,2380,2380,2380,2380,22
20240903,142700,185312430,2375,2375,2375,2375,200
20240903,142600,184837430,2370,2370,2370,2370,10
20240903,142500,184813730,2375,2375,2375,2375,1
20240903,142400,184811355,2370,2370,2370,2370,0
20240903,142300,184811355,2370,2370,2370,2370,1
20240903,142200,184808985,2380,2380,2380,2380,4
20240903,142100,184799465,2375,2375,2375,2375,0
20240903,142000,184799465,2375,2375,2375,2375,180
20240903,141900,184371965,2380,2380,2380,2380,0
20240903,141800,184371965,2380,2380,2380,2380,0
20240903,141700,184371965,2380,2380,2380,2380,0
20240903,141600,184371965,2380,2380,2380,2380,0
20240903,141500,184371965,2380,2380,2380,2380,0
20240903,141400,184371965,2380,2380,2380,2380,0
20240903,141300,184371965,2380,2380,2380,2380,0
20240903,141200,184371965,2380,2380,2380,2380,0
20240903,141100,184371965,2380,2380,2380,2380,0
20240903,141000,184371965,2380,2380,2380,2380,0
20240903,140900,184371965,2380,2380,2380,2380,0
20240903,140800,184371965,2380,2380,2380,2380,73
20240903,140700,184198225,2380,2380,2380,2380,0
20240903,140600,184198225,2380,2380,2380,2380,0
20240903,140500,184198225,2380,2380,2380,2380,0
20240903,140400,184198225,2380,2380,2380,2380,0
20240903,140300,184198225,2380,2380,2380,2380,0
20240903,140200,184198225,2380,2380,2380,2380,49
20240903,140100,184081605,2380,2380,2380,2380,0
20240903,140000,184081605,2380,2380,2380,2380,0
20240903,135900,184081605,2380,2380,2380,2380,0
20240903,135800,184081605,2380,2380,2380,2380,41
20240903,135700,183984025,2375,2375,2375,2375,0
20240903,135600,183984025,2375,2375,2375,2375,0
20240903,135500,183984025,2375,2375,2375,2375,224
20240903,135400,183452025,2375,2375,2375,2375,150
20240903,135300,183095775,2375,2375,2375,2375,1
20240903,135200,183093400,2380,2380,2380,2380,10
20240903,135100,183069600,2380,2380,2380,2380,0
20240903,135000,183069600,2380,2380,2380,2380,0
20240903,134900,183069600,2380,2380,2380,2380,405
20240903,134800,182105700,2380,2380,2380,2380,0
20240903,134700,182105700,2380,2380,2380,2380,0
20240903,134600,182105700,2380,2380,2380,2380,1
20240903,134500,182103320,2380,2380,2380,2380,53
20240903,134400,181977180,2390,2380,2390,2380,97
20240903,134300,181746310,2380,2380,2380,2380,0
20240903,134200,181746310,2380,2380,2380,2380,0
20240903,134100,181746310,2380,2380,2380,2380,0
20240903,134000,181746310,2380,2380,2380,2380,0
20240903,133900,181746310,2380,2380,2380,2380,0
20240903,133800,181746310,2380,2380,2380,2380,0
20240903,133700,181746310,2380,2380,2380,2380,8
20240903,133600,181727270,2380,2380,2380,2380,0
20240903,133500,181727270,2380,2400,2400,2380,10017
20240903,133400,157737440,2405,2405,2405,2405,0
20240903,133300,157737440,2405,2405,2405,2405,0
20240903,133200,157737440,2405,2405,2405,2405,0
20240903,133100,157737440,2405,2405,2405,2405,0
20240903,133000,157737440,2405,2405,2405,2405,0
20240903,132900,157737440,2405,2405,2405,2405,0
20240903,132800,157737440,2405,2405,2405,2405,0
20240903,132700,157737440,2405,2405,2405,2405,0
20240903,132600,157737440,2405,2405,2405,2405,0
20240903,132500,157737440,2405,2405,2405,2405,0
20240903,132400,157737440,2405,2405,2405,2405,0
20240903,132300,157737440,2405,2405,2405,2405,0
20240903,132200,157737440,2405,2405,2405,2405,0
20240903,132100,157737440,2405,2405,2405,2405,0
20240903,132000,157737440,2405,2405,2405,2405,0
20240903,131900,157737440,2405,2405,2405,2405,0
20240903,131800,157737440,2405,2405,2405,2405,0
20240903,131700,157737440,2405,2405,2405,2405,0
20240903,131600,157737440,2405,2405,2405,2405,0
20240903,131500,157737440,2405,2405,2405,2405,0
20240903,131400,157737440,2405,2405,2405,2405,0
20240903,131300,157737440,2405,2405,2405,2405,0
20240903,131200,157737440,2405,2405,2405,2405,2
20240903,131100,157732630,2405,2405,2405,2405,0
20240903,131000,157732630,2405,2405,2405,2405,0
20240903,130900,157732630,2405,2405,2405,2405,0
20240903,130800,157732630,2405,2405,2405,2405,0
20240903,130700,157732630,2405,2405,2405,2405,0
20240903,130600,157732630,2405,2405,2405,2405,0
20240903,130500,157732630,2405,2405,2405,2405,0
20240903,130400,157732630,2405,2405,2405,2405,0
20240903,130300,157732630,2405,2405,2405,2405,0
20240903,130200,157732630,2405,2405,2405,2405,0
20240903,130100,157732630,2405,2405,2405,2405,0
20240903,130000,157732630,2405,2405,2405,2405,0
20240903,125900,157732630,2405,2405,2405,2405,0
20240903,125800,157732630,2405,2405,2405,2405,232
20240903,125700,157174670,2400,2400,2400,2400,355
20240903,125600,156322670,2400,2400,2400,2400,0
20240903,125500,156322670,2400,2400,2400,2400,0
20240903,125400,156322670,2400,2400,2400,2400,1
20240903,125300,156320270,2400,2400,2400,2400,0
20240903,125200,156320270,2400,2400,2400,2400,86
20240903,125100,156113870,2395,2395,2395,2395,0
20240903,125000,156113870,2395,2395,2395,2395,0
20240903,124900,156113870,2395,2395,2395,2395,0
20240903,124800,156113870,2395,2395,2395,2395,0
20240903,124700,156113870,2395,2395,2395,2395,0
20240903,124600,156113870,2395,2395,2395,2395,0
20240903,124500,156113870,2395,2395,2395,2395,0
20240903,124400,156113870,2395,2395,2395,2395,0
20240903,124300,156113870,2395,2395,2395,2395,0
20240903,124200,156113870,2395,2395,2395,2395,0
20240903,124100,156113870,2395,2395,2395,2395,0
20240903,124000,156113870,2395,2395,2395,2395,0
20240903,123900,156113870,2395,2395,2395,2395,301
20240903,123800,155392975,2400,2400,2400,2400,0
20240903,123700,155392975,2400,2400,2400,2400,0
20240903,123600,155392975,2400,2400,2400,2400,0
20240903,123500,155392975,2400,2400,2400,2400,15
20240903,123400,155356975,2405,2400,2405,2400,100
20240903,123300,155116970,2405,2405,2405,2405,1
20240903,123200,155114565,2395,2405,2405,2395,244
20240903,123100,154529675,2405,2405,2405,2405,0
20240903,123000,154529675,2405,2405,2405,2405,0
20240903,122900,154529675,2405,2400,2405,2400,400
20240903,122800,153568675,2395,2395,2395,2395,64
20240903,122700,153415395,2400,2400,2400,2400,0
20240903,122600,153415395,2400,2400,2400,2400,0
20240903,122500,153415395,2400,2400,2400,2400,0
20240903,122400,153415395,2400,2400,2400,2400,3
20240903,122300,153408195,2400,2400,2400,2400,0
20240903,122200,153408195,2400,2400,2400,2400,24
20240903,122100,153350595,2400,2400,2400,2400,0
20240903,122000,153350595,2400,2400,2400,2400,0
20240903,121900,153350595,2400,2400,2400,2400,0
20240903,121800,153350595,2400,2400,2400,2400,500
20240903,121700,152150595,2400,2400,2400,2400,0
20240903,121600,152150595,2400,2400,2400,2400,0
20240903,121500,152150595,2400,2400,2400,2400,0
20240903,121400,152150595,2400,2400,2400,2400,0
20240903,121300,152150595,2400,2400,2400,2400,0
20240903,121200,152150595,2400,2400,2400,2400,0
20240903,121100,152150595,2400,2400,2400,2400,0
20240903,121000,152150595,2400,2400,2400,2400,0
20240903,120900,152150595,2400,2400,2400,2400,0
20240903,120800,152150595,2400,2400,2400,2400,0
20240903,120700,152150595,2400,2400,2400,2400,3
20240903,120600,152143395,2395,2395,2395,2395,576
20240903,120500,150763875,2400,2405,2405,2400,2579
20240903,120400,144570565,2405,2410,2410,2405,555
20240903,120300,143233290,2405,2415,2415,2405,2788
20240903,120200,136512590,2420,2420,2420,2420,0
20240903,120100,136512590,2420,2420,2420,2420,0
20240903,120000,136512590,2420,2420,2420,2420,80
20240903,115900,136318990,2425,2425,2425,2425,2
20240903,115800,136314140,2425,2425,2425,2425,41
20240903,115700,136214715,2420,2420,2420,2420,0
20240903,115600,136214715,2420,2420,2420,2420,0
20240903,115500,136214715,2420,2420,2420,2420,0
20240903,115400,136214715,2420,2420,2420,2420,0
20240903,115300,136214715,2420,2420,2420,2420,0
20240903,115200,136214715,2420,2420,2420,2420,0
20240903,115100,136214715,2420,2420,2420,2420,0
20240903,115000,136214715,2420,2420,2420,2420,0
20240903,114900,136214715,2420,2420,2420,2420,0
20240903,114800,136214715,2420,2420,2420,2420,0
20240903,114700,136214715,2420,2420,2420,2420,0
20240903,114600,136214715,2420,2420,2420,2420,36
20240903,114500,136127595,2425,2425,2425,2425,0
20240903,114400,136127595,2425,2425,2425,2425,0
20240903,114300,136127595,2425,2425,2425,2425,0
20240903,114200,136127595,2425,2425,2425,2425,0
20240903,114100,136127595,2425,2425,2425,2425,0
20240903,114000,136127595,2425,2425,2425,2425,0
20240903,113900,136127595,2425,2425,2425,2425,65
20240903,113800,135969970,2415,2420,2420,2415,300
20240903,113700,135245255,2420,2420,2420,2420,0
20240903,113600,135245255,2420,2420,2420,2420,0
20240903,113500,135245255,2420,2420,2420,2420,0
20240903,113400,135245255,2420,2420,2420,2420,0
20240903,113300,135245255,2420,2420,2420,2420,0
20240903,113200,135245255,2420,2415,2420,2415,212
20240903,113100,134733240,2420,2420,2420,2420,0
20240903,113000,134733240,2420,2420,2420,2420,0
20240903,112900,134733240,2420,2420,2420,2420,0
20240903,112800,134733240,2420,2420,2420,2420,0
20240903,112700,134733240,2420,2420,2420,2420,0
20240903,112600,134733240,2420,2420,2420,2420,0
20240903,112500,134733240,2420,2420,2420,2420,0
20240903,112400,134733240,2420,2420,2420,2420,0
20240903,112300,134733240,2420,2420,2420,2420,0
20240903,112200,134733240,2420,2420,2420,2420,160
20240903,112100,134346040,2425,2425,2425,2425,0
20240903,112000,134346040,2425,2425,2425,2425,0
20240903,111900,134346040,2425,2425,2425,2425,0
20240903,111800,134346040,2425,2425,2425,2425,0
20240903,111700,134346040,2425,2425,2425,2425,1
20240903,111600,134343615,2430,2430,2430,2430,0
20240903,111500,134343615,2430,2430,2430,2430,0
20240903,111400,134343615,2430,2430,2430,2430,0
20240903,111300,134343615,2430,2430,2430,2430,0
20240903,111200,134343615,2430,2430,2430,2430,0
20240903,111100,134343615,2430,2430,2430,2430,0
20240903,111000,134343615,2430,2430,2430,2430,5
20240903,110900,134331465,2430,2430,2430,2430,0
20240903,110800,134331465,2430,2430,2430,2430,0
20240903,110700,134331465,2430,2430,2430,2430,0
20240903,110600,134331465,2430,2430,2430,2430,0
20240903,110500,134331465,2430,2430,2430,2430,0
20240903,110400,134331465,2430,2430,2430,2430,0
20240903,110300,134331465,2430,2430,2430,2430,0
20240903,110200,134331465,2430,2430,2430,2430,0
20240903,110100,134331465,2430,2430,2430,2430,0
20240903,110000,134331465,2430,2430,2430,2430,90
20240903,105900,134112765,2430,2430,2430,2430,0
20240903,105800,134112765,2430,2430,2430,2430,0
20240903,105700,134112765,2430,2430,2430,2430,0
20240903,105600,134112765,2430,2430,2430,2430,0
20240903,105500,134112765,2430,2430,2430,2430,0
20240903,105400,134112765,2430,2430,2430,2430,10
20240903,105300,134088465,2430,2430,2430,2430,0
20240903,105200,134088465,2430,2430,2430,2430,2
20240903,105100,134083605,2430,2430,2430,2430,0
20240903,105000,134083605,2430,2430,2430,2430,0
20240903,104900,134083605,2430,2430,2430,2430,1032
20240903,104800,131575845,2425,2425,2425,2425,0
20240903,104700,131575845,2425,2425,2425,2425,0
20240903,104600,131575845,2425,2425,2425,2425,0
20240903,104500,131575845,2425,2425,2425,2425,0
20240903,104400,131575845,2425,2425,2425,2425,146
20240903,104300,131221795,2425,2425,2425,2425,0
20240903,104200,131221795,2425,2425,2425,2425,0
20240903,104100,131221795,2425,2425,2425,2425,0
20240903,104000,131221795,2425,2425,2425,2425,0
20240903,103900,131221795,2425,2425,2425,2425,0
20240903,103800,131221795,2425,2425,2425,2425,0
20240903,103700,131221795,2425,2425,2425,2425,0
20240903,103600,131221795,2425,2425,2425,2425,0
20240903,103500,131221795,2425,2425,2425,2425,0
20240903,103400,131221795,2425,2425,2425,2425,100
20240903,103300,130979295,2425,2425,2425,2425,54
20240903,103200,130848345,2420,2420,2420,2420,0
20240903,103100,130848345,2420,2420,2420,2420,0
20240903,103000,130848345,2420,2420,2420,2420,0
20240903,102900,130848345,2420,2420,2420,2420,0
20240903,102800,130848345,2420,2420,2420,2420,123
20240903,102700,130550685,2445,2445,2445,2445,5
20240903,102600,130538460,2445,2445,2445,2445,1
20240903,102500,130536015,2445,2445,2445,2445,1
20240903,102400,130533570,2455,2455,2455,2455,0
20240903,102300,130533570,2455,2455,2455,2455,0
20240903,102200,130533570,2455,2455,2455,2455,0
20240903,102100,130533570,2455,2455,2455,2455,0
20240903,102000,130533570,2455,2455,2455,2455,24
20240903,101900,130474650,2415,2430,2435,2415,4035
20240903,101800,120673740,2425,2425,2425,2425,150
20240903,101700,120309990,2405,2405,2405,2405,0
20240903,101600,120309990,2405,2415,2420,2405,3799
20240903,101500,111138175,2415,2415,2415,2415,1000
20240903,101400,108723175,2415,2415,2415,2415,0
20240903,101300,108723175,2415,2415,2415,2415,1
20240903,101200,108720760,2405,2405,2405,2405,0
20240903,101100,108720760,2405,2405,2405,2405,0
20240903,101000,108720760,2405,2405,2405,2405,0
20240903,100900,108720760,2405,2405,2405,2405,0
20240903,100800,108720760,2405,2405,2405,2405,0
20240903,100700,108720760,2405,2405,2405,2405,12
20240903,100600,108691900,2405,2405,2405,2405,50
20240903,100500,108571650,2405,2405,2405,2405,1
20240903,100400,108569245,2405,2405,2405,2405,0
20240903,100300,108569245,2405,2405,2405,2405,0
20240903,100200,108569245,2405,2405,2405,2405,20
20240903,100100,108521145,2405,2405,2405,2405,16
20240903,100000,108482665,2410,2410,2410,2410,0
20240903,095900,108482665,2410,2410,2410,2410,0
20240903,095800,108482665,2410,2410,2410,2410,500
20240903,095700,107277665,2410,2400,2410,2395,753
20240903,095600,105468405,2405,2410,2410,2405,17
20240903,095500,105427460,2415,2420,2420,2415,2795
20240903,095400,98663715,2420,2430,2430,2420,2094
20240903,095300,93584610,2430,2430,2430,2430,20
20240903,095200,93536010,2435,2435,2435,2435,0
20240903,095100,93536010,2435,2435,2435,2435,0
20240903,095000,93536010,2435,2435,2435,2435,0
20240903,094900,93536010,2435,2435,2435,2435,0
20240903,094800,93536010,2435,2435,2435,2435,641
20240903,094700,91975175,2435,2435,2435,2435,0
20240903,094600,91975175,2435,2435,2435,2435,0
20240903,094500,91975175,2435,2435,2435,2435,0
20240903,094400,91975175,2435,2435,2435,2435,0
20240903,094300,91975175,2435,2435,2435,2435,25
20240903,094200,91914300,2435,2435,2435,2435,0
20240903,094100,91914300,2435,2435,2435,2435,444
20240903,094000,90833160,2440,2440,2440,2440,153
20240903,093900,90459840,2440,2440,2440,2440,1
20240903,093800,90457400,2440,2440,2440,2440,2
20240903,093700,90452520,2435,2435,2435,2435,0
20240903,093600,90452520,2435,2445,2445,2435,352
20240903,093500,89593645,2440,2440,2440,2440,100
20240903,093400,89349645,2450,2450,2450,2450,597
20240903,093300,87886995,2455,2455,2455,2455,31
20240903,093200,87810890,2460,2460,2460,2460,0
20240903,093100,87810890,2460,2460,2460,2460,2
20240903,093000,87805970,2460,2460,2460,2460,0
20240903,092900,87805970,2460,2460,2460,2460,10
20240903,092800,87781370,2460,2460,2460,2460,0
20240903,092700,87781370,2460,2460,2460,2460,0
20240903,092600,87781370,2460,2445,2460,2445,3049
20240903,092500,80297855,2440,2440,2440,2440,0
20240903,092400,80297855,2440,2445,2445,2440,1214
20240903,092300,77330130,2445,2445,2445,2445,200
20240903,092200,76841130,2445,2445,2445,2445,5
20240903,092100,76828905,2450,2450,2450,2450,10
20240903,092000,76804405,2455,2455,2455,2455,1
20240903,091900,76801950,2455,2455,2455,2455,0
20240903,091800,76801950,2455,2455,2455,2455,0
20240903,091700,76801950,2455,2455,2455,2455,1
20240903,091600,76799495,2455,2455,2455,2455,0
20240903,091500,76799495,2455,2455,2455,2455,1
20240903,091400,76797040,2450,2450,2450,2450,0
20240903,091300,76797040,2450,2450,2450,2450,496
20240903,091200,75581840,2450,2460,2460,2450,1024
20240903,091100,73071160,2450,2450,2450,2450,0
20240903,091000,73071160,2450,2435,2450,2435,2135
20240903,090900,67851270,2435,2450,2450,2435,65
20240903,090800,67692620,2455,2460,2460,2455,523
20240903,090700,66407635,2460,2465,2465,2460,260
20240903,090600,65767485,2465,2515,2515,2465,1165
20240903,090500,62850140,2510,2525,2540,2510,6190
20240903,090400,47202400,2525,2525,2560,2525,2552
20240903,090300,40742875,2500,2465,2500,2465,3349
20240903,090200,32435320,2480,2460,2480,2455,835
20240903,090100,30379720,2460,2435,2500,2435,1748
20240903,090000,26098550,2435,2390,2435,2390,10911