KissMeData/082210/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195100,271450285,2260,2260,2260,2260,1253
20240905,195000,271450285,2260,2260,2260,2260,0
20240905,194900,271450285,2260,2260,2260,2260,0
20240905,194800,271450285,2260,2260,2260,2260,0
20240905,194700,271450285,2260,2260,2260,2260,0
20240905,194600,271450285,2260,2260,2260,2260,0
20240905,194500,271450285,2260,2260,2260,2260,0
20240905,194400,271450285,2260,2260,2260,2260,0
20240905,194300,271450285,2260,2260,2260,2260,0
20240905,194200,271450285,2260,2260,2260,2260,0
20240905,194100,271450285,2260,2260,2260,2260,0
20240905,194000,271450285,2260,2260,2260,2260,0
20240905,193900,271450285,2260,2260,2260,2260,0
20240905,193800,271450285,2260,2260,2260,2260,0
20240905,193700,271450285,2260,2260,2260,2260,0
20240905,193600,271450285,2260,2260,2260,2260,0
20240905,193500,271450285,2260,2260,2260,2260,0
20240905,193400,271450285,2260,2260,2260,2260,0
20240905,193300,271450285,2260,2260,2260,2260,0
20240905,193200,271450285,2260,2260,2260,2260,0
20240905,193100,271450285,2260,2260,2260,2260,0
20240905,193000,271450285,2260,2260,2260,2260,0
20240905,192900,271450285,2260,2260,2260,2260,0
20240905,192800,271450285,2260,2260,2260,2260,0
20240905,192700,271450285,2260,2260,2260,2260,0
20240905,192600,271450285,2260,2260,2260,2260,0
20240905,192500,271450285,2260,2260,2260,2260,0
20240905,192400,271450285,2260,2260,2260,2260,0
20240905,192300,271450285,2260,2260,2260,2260,0
20240905,192200,271450285,2260,2260,2260,2260,0
20240905,192100,271450285,2260,2260,2260,2260,1253
20240905,192000,271450285,2260,2260,2260,2260,0
20240905,191900,271450285,2260,2260,2260,2260,0
20240905,191800,271450285,2260,2260,2260,2260,0
20240905,191700,271450285,2260,2260,2260,2260,0
20240905,191600,271450285,2260,2260,2260,2260,0
20240905,191500,271450285,2260,2260,2260,2260,0
20240905,191400,271450285,2260,2260,2260,2260,0
20240905,191300,271450285,2260,2260,2260,2260,0
20240905,191200,271450285,2260,2260,2260,2260,0
20240905,191100,271450285,2260,2260,2260,2260,0
20240905,191000,271450285,2260,2260,2260,2260,0
20240905,190900,271450285,2260,2260,2260,2260,0
20240905,190800,271450285,2260,2260,2260,2260,0
20240905,190700,271450285,2260,2260,2260,2260,0
20240905,190600,271450285,2260,2260,2260,2260,0
20240905,190500,271450285,2260,2260,2260,2260,0
20240905,190400,271450285,2260,2260,2260,2260,0
20240905,190300,271450285,2260,2260,2260,2260,0
20240905,190200,271450285,2260,2260,2260,2260,0
20240905,190100,271450285,2260,2260,2260,2260,0
20240905,190000,271450285,2260,2260,2260,2260,0
20240905,185900,271450285,2260,2260,2260,2260,0
20240905,185800,271450285,2260,2260,2260,2260,0
20240905,185700,271450285,2260,2260,2260,2260,0
20240905,185600,271450285,2260,2260,2260,2260,0
20240905,185500,271450285,2260,2260,2260,2260,0
20240905,185400,271450285,2260,2260,2260,2260,0
20240905,185300,271450285,2260,2260,2260,2260,0
20240905,185200,271450285,2260,2260,2260,2260,0
20240905,185100,271450285,2260,2260,2260,2260,1253
20240905,185000,271450285,2260,2260,2260,2260,0
20240905,184900,271450285,2260,2260,2260,2260,0
20240905,184800,271450285,2260,2260,2260,2260,0
20240905,184700,271450285,2260,2260,2260,2260,0
20240905,184600,271450285,2260,2260,2260,2260,0
20240905,184500,271450285,2260,2260,2260,2260,0
20240905,184400,271450285,2260,2260,2260,2260,0
20240905,184300,271450285,2260,2260,2260,2260,0
20240905,184200,271450285,2260,2260,2260,2260,0
20240905,184100,271450285,2260,2260,2260,2260,0
20240905,184000,271450285,2260,2260,2260,2260,0
20240905,183900,271450285,2260,2260,2260,2260,0
20240905,183800,271450285,2260,2260,2260,2260,0
20240905,183700,271450285,2260,2260,2260,2260,0
20240905,183600,271450285,2260,2260,2260,2260,0
20240905,183500,271450285,2260,2260,2260,2260,0
20240905,183400,271450285,2260,2260,2260,2260,0
20240905,183300,271450285,2260,2260,2260,2260,0
20240905,183200,271450285,2260,2260,2260,2260,0
20240905,183100,271450285,2260,2260,2260,2260,0
20240905,183000,271450285,2260,2260,2260,2260,0
20240905,182900,271450285,2260,2260,2260,2260,0
20240905,182800,271450285,2260,2260,2260,2260,0
20240905,182700,271450285,2260,2260,2260,2260,0
20240905,182600,271450285,2260,2260,2260,2260,0
20240905,182500,271450285,2260,2260,2260,2260,0
20240905,182400,271450285,2260,2260,2260,2260,0
20240905,182300,271450285,2260,2260,2260,2260,0
20240905,182200,271450285,2260,2260,2260,2260,0
20240905,182100,271450285,2260,2260,2260,2260,1253
20240905,182000,271450285,2260,2260,2260,2260,0
20240905,181900,271450285,2260,2260,2260,2260,0
20240905,181800,271450285,2260,2260,2260,2260,0
20240905,181700,271450285,2260,2260,2260,2260,0
20240905,181600,271450285,2260,2260,2260,2260,0
20240905,181500,271450285,2260,2260,2260,2260,0
20240905,181400,271450285,2260,2260,2260,2260,0
20240905,181300,271450285,2260,2260,2260,2260,0
20240905,181200,271450285,2260,2260,2260,2260,0
20240905,181100,271450285,2260,2260,2260,2260,0
20240905,181000,271450285,2260,2260,2260,2260,0
20240905,180900,271450285,2260,2260,2260,2260,0
20240905,180800,271450285,2260,2260,2260,2260,0
20240905,180700,271450285,2260,2260,2260,2260,0
20240905,180600,271450285,2260,2260,2260,2260,0
20240905,180500,271450285,2260,2260,2260,2260,0
20240905,180400,271450285,2260,2260,2260,2260,0
20240905,180300,271450285,2260,2260,2260,2260,0
20240905,180200,271450285,2260,2260,2260,2260,0
20240905,180100,271450285,2260,2260,2260,2260,0
20240905,180000,271450285,2260,2260,2260,2260,0
20240905,175900,271450285,2260,2260,2260,2260,0
20240905,175800,271450285,2260,2260,2260,2260,0
20240905,175700,271450285,2260,2260,2260,2260,0
20240905,175600,271450285,2260,2260,2260,2260,0
20240905,175500,271450285,2260,2260,2260,2260,0
20240905,175400,271450285,2260,2260,2260,2260,0
20240905,175300,271450285,2260,2260,2260,2260,0
20240905,175200,271450285,2260,2260,2260,2260,0
20240905,175100,271450285,2260,2260,2260,2260,1253
20240905,175000,271450285,2260,2260,2260,2260,0
20240905,174900,271450285,2260,2260,2260,2260,0
20240905,174800,271450285,2260,2260,2260,2260,0
20240905,174700,271450285,2260,2260,2260,2260,0
20240905,174600,271450285,2260,2260,2260,2260,0
20240905,174500,271450285,2260,2260,2260,2260,0
20240905,174400,271450285,2260,2260,2260,2260,0
20240905,174300,271450285,2260,2260,2260,2260,0
20240905,174200,271450285,2260,2260,2260,2260,0
20240905,174100,271450285,2260,2260,2260,2260,0
20240905,174000,271450285,2260,2260,2260,2260,0
20240905,173900,271450285,2260,2260,2260,2260,0
20240905,173800,271450285,2260,2260,2260,2260,0
20240905,173700,271450285,2260,2260,2260,2260,0
20240905,173600,271450285,2260,2260,2260,2260,0
20240905,173500,271450285,2260,2260,2260,2260,0
20240905,173400,271450285,2260,2260,2260,2260,0
20240905,173300,271450285,2260,2260,2260,2260,0
20240905,173200,271450285,2260,2260,2260,2260,0
20240905,173100,271450285,2260,2260,2260,2260,0
20240905,173000,271450285,2260,2260,2260,2260,0
20240905,172900,271450285,2260,2260,2260,2260,0
20240905,172800,271450285,2260,2260,2260,2260,0
20240905,172700,271450285,2260,2260,2260,2260,0
20240905,172600,271450285,2260,2260,2260,2260,0
20240905,172500,271450285,2260,2260,2260,2260,0
20240905,172400,271450285,2260,2260,2260,2260,0
20240905,172300,271450285,2260,2260,2260,2260,0
20240905,172200,271450285,2260,2260,2260,2260,0
20240905,172100,271450285,2260,2260,2260,2260,1253
20240905,172000,271450285,2260,2260,2260,2260,0
20240905,171900,271450285,2260,2260,2260,2260,0
20240905,171800,271450285,2260,2260,2260,2260,0
20240905,171700,271450285,2260,2260,2260,2260,0
20240905,171600,271450285,2260,2260,2260,2260,0
20240905,171500,271450285,2260,2260,2260,2260,0
20240905,171400,271450285,2260,2260,2260,2260,0
20240905,171300,271450285,2260,2260,2260,2260,0
20240905,171200,271450285,2260,2260,2260,2260,0
20240905,171100,271450285,2260,2260,2260,2260,0
20240905,171000,271450285,2260,2260,2260,2260,0
20240905,170900,271450285,2260,2260,2260,2260,0
20240905,170800,271450285,2260,2260,2260,2260,0
20240905,170700,271450285,2260,2260,2260,2260,0
20240905,170600,271450285,2260,2260,2260,2260,0
20240905,170500,271450285,2260,2260,2260,2260,0
20240905,170400,271450285,2260,2260,2260,2260,0
20240905,170300,271450285,2260,2260,2260,2260,0
20240905,170200,271450285,2260,2260,2260,2260,0
20240905,170100,271450285,2260,2260,2260,2260,0
20240905,170000,271450285,2260,2260,2260,2260,0
20240905,165900,271450285,2260,2260,2260,2260,0
20240905,165800,271450285,2260,2260,2260,2260,0
20240905,165700,271450285,2260,2260,2260,2260,0
20240905,165600,271450285,2260,2260,2260,2260,0
20240905,165500,271450285,2260,2260,2260,2260,0
20240905,165400,271450285,2260,2260,2260,2260,0
20240905,165300,271450285,2260,2260,2260,2260,0
20240905,165200,271450285,2260,2260,2260,2260,0
20240905,165100,271450285,2260,2260,2260,2260,1253
20240905,165000,271450285,2260,2260,2260,2260,0
20240905,164900,271450285,2260,2260,2260,2260,0
20240905,164800,271450285,2260,2260,2260,2260,0
20240905,164700,271450285,2260,2260,2260,2260,0
20240905,164600,271450285,2260,2260,2260,2260,0
20240905,164500,271450285,2260,2260,2260,2260,0
20240905,164400,271450285,2260,2260,2260,2260,0
20240905,164300,271450285,2260,2260,2260,2260,0
20240905,164200,271450285,2260,2260,2260,2260,0
20240905,164100,271450285,2260,2260,2260,2260,0
20240905,164000,271450285,2260,2260,2260,2260,0
20240905,163900,271450285,2260,2260,2260,2260,0
20240905,163800,271450285,2260,2260,2260,2260,0
20240905,163700,271450285,2260,2260,2260,2260,0
20240905,163600,271450285,2260,2260,2260,2260,0
20240905,163500,271450285,2260,2260,2260,2260,0
20240905,163400,271450285,2260,2260,2260,2260,0
20240905,163300,271450285,2260,2260,2260,2260,0
20240905,163200,271450285,2260,2260,2260,2260,0
20240905,163100,271450285,2260,2260,2260,2260,0
20240905,163000,271450285,2260,2260,2260,2260,0
20240905,162900,271450285,2260,2260,2260,2260,0
20240905,162800,271450285,2260,2260,2260,2260,0
20240905,162700,271450285,2260,2260,2260,2260,0
20240905,162600,271450285,2260,2260,2260,2260,0
20240905,162500,271450285,2260,2260,2260,2260,0
20240905,162400,271450285,2260,2260,2260,2260,0
20240905,162300,271450285,2260,2260,2260,2260,0
20240905,162200,271450285,2260,2260,2260,2260,0
20240905,162100,271450285,2260,2260,2260,2260,1253
20240905,162000,271450285,2260,2260,2260,2260,0
20240905,161900,271450285,2260,2260,2260,2260,0
20240905,161800,271450285,2260,2260,2260,2260,0
20240905,161700,271450285,2260,2260,2260,2260,0
20240905,161600,271450285,2260,2260,2260,2260,0
20240905,161500,271450285,2260,2260,2260,2260,0
20240905,161400,271450285,2260,2260,2260,2260,0
20240905,161300,271450285,2260,2260,2260,2260,0
20240905,161200,271450285,2260,2260,2260,2260,0
20240905,161100,271450285,2260,2260,2260,2260,0
20240905,161000,271450285,2260,2260,2260,2260,0
20240905,160900,271450285,2260,2260,2260,2260,0
20240905,160800,271450285,2260,2260,2260,2260,0
20240905,160700,271450285,2260,2260,2260,2260,0
20240905,160600,271450285,2260,2260,2260,2260,0
20240905,160500,271450285,2260,2260,2260,2260,0
20240905,160400,271450285,2260,2260,2260,2260,0
20240905,160300,271450285,2260,2260,2260,2260,0
20240905,160200,271450285,2260,2260,2260,2260,0
20240905,160100,271450285,2260,2260,2260,2260,0
20240905,160000,271450285,2260,2260,2260,2260,0
20240905,155900,271450285,2260,2260,2260,2260,0
20240905,155800,271450285,2260,2260,2260,2260,0
20240905,155700,271450285,2260,2260,2260,2260,0
20240905,155600,271450285,2260,2260,2260,2260,0
20240905,155500,271450285,2260,2260,2260,2260,0
20240905,155400,271450285,2260,2260,2260,2260,0
20240905,155300,271450285,2260,2260,2260,2260,0
20240905,155200,271450285,2260,2260,2260,2260,0
20240905,155100,271450285,2260,2260,2260,2260,1253
20240905,155000,271450285,2260,2260,2260,2260,0
20240905,154900,271450285,2260,2260,2260,2260,0
20240905,154800,271450285,2260,2260,2260,2260,0
20240905,154700,271450285,2260,2260,2260,2260,0
20240905,154600,271450285,2260,2260,2260,2260,0
20240905,154500,271450285,2260,2260,2260,2260,0
20240905,154400,271450285,2260,2260,2260,2260,0
20240905,154300,271450285,2260,2260,2260,2260,0
20240905,154200,271450285,2260,2260,2260,2260,0
20240905,154100,271450285,2260,2260,2260,2260,0
20240905,154000,271450285,2260,2260,2260,2260,0
20240905,153900,271450285,2260,2260,2260,2260,0
20240905,153800,271450285,2260,2260,2260,2260,0
20240905,153700,271450285,2260,2260,2260,2260,0
20240905,153600,271450285,2260,2260,2260,2260,0
20240905,153500,271450285,2260,2260,2260,2260,0
20240905,153400,271450285,2260,2260,2260,2260,0
20240905,153300,271450285,2260,2260,2260,2260,0
20240905,153200,271450285,2260,2260,2260,2260,0
20240905,153100,271450285,2260,2260,2260,2260,0
20240905,153000,271450285,2260,2260,2260,2260,1253
20240905,152900,268618505,2260,2260,2260,2260,0
20240905,152800,268618505,2260,2260,2260,2260,0
20240905,152700,268618505,2260,2260,2260,2260,0
20240905,152600,268618505,2260,2260,2260,2260,0
20240905,152500,268618505,2260,2260,2260,2260,0
20240905,152400,268618505,2260,2260,2260,2260,0
20240905,152300,268618505,2260,2260,2260,2260,0
20240905,152200,268618505,2260,2260,2260,2260,0
20240905,152100,268618505,2260,2260,2260,2260,0
20240905,152000,268618505,2260,2260,2260,2260,0
20240905,151900,268618505,2260,2260,2260,2245,120
20240905,151800,268347740,2245,2260,2260,2245,498
20240905,151700,267228410,2260,2260,2260,2260,323
20240905,151600,266498430,2250,2260,2260,2250,467
20240905,151500,265446040,2250,2260,2260,2250,504
20240905,151400,264310300,2260,2245,2260,2245,224
20240905,151300,263804810,2245,2245,2260,2245,989
20240905,151200,261581865,2260,2260,2260,2260,58
20240905,151100,261450785,2245,2260,2260,2245,428
20240905,151000,260487350,2245,2260,2260,2245,239
20240905,150900,259948215,2260,2260,2260,2245,247
20240905,150800,259391090,2260,2260,2260,2260,1258
20240905,150700,256548010,2260,2255,2260,2255,1652
20240905,150600,252822745,2255,2250,2255,2250,658
20240905,150500,251340695,2255,2240,2255,2240,13
20240905,150400,251311560,2240,2240,2240,2240,3510
20240905,150300,243449160,2240,2250,2250,2240,394
20240905,150200,242564955,2250,2250,2250,2250,0
20240905,150100,242564955,2250,2250,2250,2250,0
20240905,150000,242564955,2250,2250,2250,2250,0
20240905,145900,242564955,2250,2250,2250,2250,250
20240905,145800,242002455,2255,2255,2255,2255,1
20240905,145700,242000200,2240,2240,2240,2240,0
20240905,145600,242000200,2240,2245,2260,2240,360
20240905,145500,241193430,2260,2260,2260,2260,0
20240905,145400,241193430,2260,2260,2260,2260,0
20240905,145300,241193430,2260,2260,2260,2260,0
20240905,145200,241193430,2260,2260,2260,2260,1
20240905,145100,241191170,2245,2245,2245,2245,600
20240905,145000,239844170,2260,2260,2260,2260,0
20240905,144900,239844170,2260,2250,2260,2245,203
20240905,144800,239387420,2260,2260,2260,2260,0
20240905,144700,239387420,2260,2260,2260,2260,0
20240905,144600,239387420,2260,2260,2260,2255,410
20240905,144500,238462855,2245,2255,2260,2245,342
20240905,144400,237694585,2260,2260,2260,2260,1
20240905,144300,237692325,2245,2250,2250,2245,3384
20240905,144200,230080830,2250,2265,2275,2250,1906
20240905,144100,225767240,2265,2265,2265,2265,1000
20240905,144000,223502240,2265,2265,2265,2265,0
20240905,143900,223502240,2265,2300,2300,2265,11
20240905,143800,223476975,2265,2265,2265,2265,556
20240905,143700,222217635,2265,2265,2265,2265,0
20240905,143600,222217635,2265,2260,2265,2260,1400
20240905,143500,219050565,2240,2240,2240,2240,292
20240905,143400,218396485,2250,2250,2250,2250,0
20240905,143300,218396485,2250,2250,2250,2250,0
20240905,143200,218396485,2250,2250,2250,2250,0
20240905,143100,218396485,2250,2240,2250,2240,527
20240905,143000,217212485,2250,2250,2250,2250,59
20240905,142900,217079735,2235,2240,2240,2235,221
20240905,142800,216585745,2250,2250,2250,2250,0
20240905,142700,216585745,2250,2240,2250,2235,550
20240905,142600,215355600,2235,2235,2235,2235,0
20240905,142500,215355600,2235,2235,2235,2235,0
20240905,142400,215355600,2235,2240,2240,2235,1153
20240905,142300,212778340,2260,2260,2260,2260,0
20240905,142200,212778340,2260,2245,2260,2240,253
20240905,142100,212210725,2260,2260,2260,2260,0
20240905,142000,212210725,2260,2260,2260,2260,0
20240905,141900,212210725,2260,2260,2260,2260,0
20240905,141800,212210725,2260,2260,2260,2260,0
20240905,141700,212210725,2260,2260,2260,2260,0
20240905,141600,212210725,2260,2260,2260,2260,1
20240905,141500,212208465,2240,2245,2250,2240,3261
20240905,141400,204880715,2235,2235,2235,2235,0
20240905,141300,204880715,2235,2235,2235,2235,0
20240905,141200,204880715,2235,2235,2235,2235,2008
20240905,141100,200392835,2235,2235,2235,2235,224
20240905,141000,199892195,2235,2235,2235,2235,0
20240905,140900,199892195,2235,2235,2235,2235,100
20240905,140800,199668695,2235,2235,2235,2235,30
20240905,140700,199601645,2235,2235,2235,2235,0
20240905,140600,199601645,2235,2235,2235,2235,841
20240905,140500,197722010,2245,2245,2245,2245,0
20240905,140400,197722010,2245,2235,2245,2235,1155
20240905,140300,195133095,2240,2240,2240,2240,233
20240905,140200,194611175,2240,2240,2240,2240,0
20240905,140100,194611175,2240,2240,2240,2240,1
20240905,140000,194608935,2240,2245,2245,2240,1111
20240905,135900,192119625,2245,2245,2245,2245,0
20240905,135800,192119625,2245,2245,2245,2245,0
20240905,135700,192119625,2245,2245,2245,2245,0
20240905,135600,192119625,2245,2245,2245,2245,0
20240905,135500,192119625,2245,2245,2245,2245,1
20240905,135400,192117380,2250,2250,2250,2250,0
20240905,135300,192117380,2250,2245,2250,2245,1408
20240905,135200,188956415,2245,2245,2245,2245,0
20240905,135100,188956415,2245,2245,2245,2245,0
20240905,135000,188956415,2245,2245,2245,2245,71
20240905,134900,188797020,2235,2240,2240,2235,411
20240905,134800,187878385,2235,2235,2235,2235,903
20240905,134700,185860180,2240,2240,2240,2240,20
20240905,134600,185815380,2245,2245,2245,2245,50
20240905,134500,185703130,2240,2240,2240,2240,0
20240905,134400,185703130,2240,2240,2240,2240,0
20240905,134300,185703130,2240,2240,2240,2240,0
20240905,134200,185703130,2240,2240,2240,2240,394
20240905,134100,184820570,2240,2240,2240,2240,317
20240905,134000,184110490,2240,2240,2240,2240,340
20240905,133900,183348890,2235,2235,2235,2235,0
20240905,133800,183348890,2235,2235,2235,2235,0
20240905,133700,183348890,2235,2235,2235,2235,0
20240905,133600,183348890,2235,2240,2245,2235,548
20240905,133500,182122220,2240,2240,2240,2240,0
20240905,133400,182122220,2240,2240,2240,2240,1
20240905,133300,182119980,2235,2240,2240,2235,171
20240905,133200,181737295,2235,2235,2235,2235,289
20240905,133100,181091380,2240,2240,2240,2240,41
20240905,133000,180999540,2240,2240,2240,2240,944
20240905,132900,178884980,2240,2240,2240,2240,0
20240905,132800,178884980,2240,2240,2240,2240,216
20240905,132700,178401140,2245,2245,2245,2245,104
20240905,132600,178167660,2245,2245,2245,2245,0
20240905,132500,178167660,2245,2245,2245,2245,0
20240905,132400,178167660,2245,2245,2245,2245,661
20240905,132300,176683715,2250,2250,2250,2250,304
20240905,132200,175999715,2245,2250,2250,2245,168
20240905,132100,175622055,2265,2265,2265,2265,1
20240905,132000,175619790,2255,2255,2255,2255,67
20240905,131900,175468705,2255,2255,2255,2255,0
20240905,131800,175468705,2255,2255,2255,2255,20
20240905,131700,175423605,2255,2255,2255,2255,0
20240905,131600,175423605,2255,2255,2255,2255,257
20240905,131500,174844070,2255,2255,2255,2255,1614
20240905,131400,171204500,2255,2255,2265,2255,1354
20240905,131300,168149870,2255,2255,2265,2255,492
20240905,131200,167039480,2265,2260,2265,2255,965
20240905,131100,164862585,2265,2265,2265,2265,0
20240905,131000,164862585,2265,2265,2265,2265,112
20240905,130900,164608905,2265,2265,2265,2265,0
20240905,130800,164608905,2265,2265,2265,2265,0
20240905,130700,164608905,2265,2255,2265,2255,1223
20240905,130600,161847375,2255,2255,2255,2255,0
20240905,130500,161847375,2255,2255,2255,2255,0
20240905,130400,161847375,2255,2255,2255,2255,0
20240905,130300,161847375,2255,2255,2255,2255,59
20240905,130200,161714330,2255,2255,2255,2255,0
20240905,130100,161714330,2255,2240,2255,2240,415
20240905,130000,160784715,2255,2255,2255,2255,1
20240905,125900,160782460,2235,2235,2235,2235,0
20240905,125800,160782460,2235,2235,2235,2235,0
20240905,125700,160782460,2235,2235,2235,2235,0
20240905,125600,160782460,2235,2235,2235,2235,0
20240905,125500,160782460,2235,2255,2255,2235,91
20240905,125400,160579055,2235,2245,2245,2235,1222
20240905,125300,157847315,2255,2255,2255,2255,5
20240905,125200,157836040,2255,2255,2255,2255,0
20240905,125100,157836040,2255,2255,2255,2255,1
20240905,125000,157833785,2235,2235,2235,2235,0
20240905,124900,157833785,2235,2240,2240,2235,1203
20240905,124800,155140080,2255,2255,2255,2255,0
20240905,124700,155140080,2255,2240,2255,2240,411
20240905,124600,154218990,2240,2240,2240,2240,0
20240905,124500,154218990,2240,2240,2240,2240,472
20240905,124400,153161710,2260,2260,2260,2260,1
20240905,124300,153159450,2245,2250,2250,2245,101
20240905,124200,152932700,2245,2250,2250,2245,34
20240905,124100,152856365,2245,2245,2245,2245,0
20240905,124000,152856365,2245,2245,2245,2245,0
20240905,123900,152856365,2245,2250,2260,2245,1700
20240905,123800,149028235,2260,2260,2260,2260,0
20240905,123700,149028235,2260,2260,2260,2260,0
20240905,123600,149028235,2260,2255,2260,2250,959
20240905,123500,146867985,2255,2255,2255,2255,0
20240905,123400,146867985,2255,2250,2255,2250,278
20240905,123300,146242475,2250,2250,2250,2250,0
20240905,123200,146242475,2250,2250,2250,2250,0
20240905,123100,146242475,2250,2250,2250,2250,367
20240905,123000,145416725,2250,2255,2255,2250,647
20240905,122900,143958080,2255,2255,2255,2255,0
20240905,122800,143958080,2255,2255,2255,2255,0
20240905,122700,143958080,2255,2255,2255,2255,0
20240905,122600,143958080,2255,2255,2255,2255,369
20240905,122500,143125985,2270,2270,2270,2270,0
20240905,122400,143125985,2270,2270,2270,2270,0
20240905,122300,143125985,2270,2270,2270,2270,0
20240905,122200,143125985,2270,2255,2270,2255,109
20240905,122100,142878660,2255,2255,2255,2255,0
20240905,122000,142878660,2255,2255,2255,2255,382
20240905,121900,142017250,2275,2275,2275,2275,0
20240905,121800,142017250,2275,2260,2280,2255,1615
20240905,121700,138364660,2260,2260,2260,2260,0
20240905,121600,138364660,2260,2260,2260,2260,0
20240905,121500,138364660,2260,2260,2260,2260,0
20240905,121400,138364660,2260,2265,2265,2260,370
20240905,121300,137527030,2265,2265,2265,2265,0
20240905,121200,137527030,2265,2265,2265,2265,0
20240905,121100,137527030,2265,2265,2265,2265,0
20240905,121000,137527030,2265,2265,2280,2265,1368
20240905,120900,134413510,2280,2280,2280,2270,31
20240905,120800,134343105,2270,2295,2295,2270,1566
20240905,120700,130768765,2285,2290,2290,2285,587
20240905,120600,129425950,2295,2295,2295,2290,62
20240905,120500,129283960,2290,2315,2315,2290,22980
20240905,120400,76255980,2325,2325,2325,2325,0
20240905,120300,76255980,2325,2325,2325,2325,0
20240905,120200,76255980,2325,2325,2325,2325,0
20240905,120100,76255980,2325,2325,2325,2325,0
20240905,120000,76255980,2325,2315,2325,2315,1007
20240905,115900,73924230,2320,2320,2320,2320,25
20240905,115800,73866230,2315,2315,2315,2315,0
20240905,115700,73866230,2315,2315,2315,2315,0
20240905,115600,73866230,2315,2315,2315,2315,0
20240905,115500,73866230,2315,2315,2315,2315,0
20240905,115400,73866230,2315,2320,2320,2315,309
20240905,115300,73150865,2320,2320,2320,2320,0
20240905,115200,73150865,2320,2320,2320,2320,5
20240905,115100,73139265,2320,2320,2320,2320,20
20240905,115000,73092865,2325,2325,2325,2325,0
20240905,114900,73092865,2325,2325,2325,2325,0
20240905,114800,73092865,2325,2325,2325,2325,0
20240905,114700,73092865,2325,2325,2325,2325,0
20240905,114600,73092865,2325,2325,2325,2325,0
20240905,114500,73092865,2325,2325,2325,2325,0
20240905,114400,73092865,2325,2325,2325,2325,0
20240905,114300,73092865,2325,2325,2325,2325,20
20240905,114200,73046365,2315,2315,2315,2315,451
20240905,114100,72002300,2325,2325,2325,2325,0
20240905,114000,72002300,2325,2325,2325,2325,0
20240905,113900,72002300,2325,2325,2325,2325,20
20240905,113800,71955800,2325,2325,2325,2325,0
20240905,113700,71955800,2325,2325,2325,2325,0
20240905,113600,71955800,2325,2325,2325,2325,1
20240905,113500,71953475,2315,2315,2315,2315,0
20240905,113400,71953475,2315,2315,2315,2315,0
20240905,113300,71953475,2315,2315,2315,2315,0
20240905,113200,71953475,2315,2315,2315,2315,0
20240905,113100,71953475,2315,2315,2315,2315,0
20240905,113000,71953475,2315,2330,2330,2315,478
20240905,112900,70840905,2315,2320,2320,2315,5056
20240905,112800,59133765,2320,2320,2320,2320,0
20240905,112700,59133765,2320,2325,2325,2320,109
20240905,112600,58880590,2325,2325,2325,2325,0
20240905,112500,58880590,2325,2325,2325,2325,0
20240905,112400,58880590,2325,2325,2325,2325,0
20240905,112300,58880590,2325,2325,2325,2325,0
20240905,112200,58880590,2325,2325,2325,2325,0
20240905,112100,58880590,2325,2325,2325,2325,0
20240905,112000,58880590,2325,2325,2325,2325,59
20240905,111900,58743415,2325,2325,2325,2325,188
20240905,111800,58306315,2320,2325,2325,2320,261
20240905,111700,57699500,2315,2320,2320,2315,312
20240905,111600,56976030,2325,2325,2325,2325,25
20240905,111500,56917905,2320,2320,2320,2320,0
20240905,111400,56917905,2320,2320,2320,2320,701
20240905,111300,55291585,2320,2320,2320,2320,0
20240905,111200,55291585,2320,2320,2320,2320,0
20240905,111100,55291585,2320,2320,2320,2320,0
20240905,111000,55291585,2320,2320,2320,2320,7
20240905,110900,55275345,2315,2315,2315,2315,0
20240905,110800,55275345,2315,2325,2325,2315,756
20240905,110700,53521560,2325,2325,2325,2325,0
20240905,110600,53521560,2325,2325,2325,2325,116
20240905,110500,53251860,2325,2325,2325,2325,7
20240905,110400,53235585,2325,2325,2325,2325,0
20240905,110300,53235585,2325,2325,2325,2325,0
20240905,110200,53235585,2325,2325,2325,2325,0
20240905,110100,53235585,2325,2325,2325,2325,0
20240905,110000,53235585,2325,2325,2325,2325,0
20240905,105900,53235585,2325,2325,2325,2325,138
20240905,105800,52914735,2325,2325,2325,2325,5
20240905,105700,52903110,2335,2335,2335,2335,0
20240905,105600,52903110,2335,2335,2335,2335,1
20240905,105500,52900775,2335,2335,2335,2335,0
20240905,105400,52900775,2335,2335,2335,2335,42
20240905,105300,52802705,2340,2340,2340,2340,0
20240905,105200,52802705,2340,2335,2340,2330,183
20240905,105100,52376290,2335,2335,2335,2335,1
20240905,105000,52373955,2340,2340,2340,2340,0
20240905,104900,52373955,2340,2330,2340,2330,166
20240905,104800,51987165,2340,2330,2340,2330,55
20240905,104700,51859005,2330,2330,2330,2330,1
20240905,104600,51856675,2340,2340,2340,2340,0
20240905,104500,51856675,2340,2340,2340,2340,0
20240905,104400,51856675,2340,2340,2340,2340,87
20240905,104300,51653095,2340,2340,2340,2340,0
20240905,104200,51653095,2340,2340,2340,2340,0
20240905,104100,51653095,2340,2340,2340,2340,0
20240905,104000,51653095,2340,2340,2340,2340,0
20240905,103900,51653095,2340,2340,2340,2340,42
20240905,103800,51554815,2340,2340,2340,2340,0
20240905,103700,51554815,2340,2340,2340,2340,4
20240905,103600,51545455,2340,2320,2340,2320,55
20240905,103500,51417835,2340,2340,2340,2340,0
20240905,103400,51417835,2340,2340,2340,2340,0
20240905,103300,51417835,2340,2340,2340,2340,0
20240905,103200,51417835,2340,2340,2340,2340,0
20240905,103100,51417835,2340,2340,2340,2340,0
20240905,103000,51417835,2340,2320,2340,2320,368
20240905,102900,50564055,2335,2340,2340,2335,423
20240905,102800,49576345,2335,2340,2340,2335,579
20240905,102700,48224375,2325,2340,2340,2325,448
20240905,102600,47177930,2355,2355,2355,2355,0
20240905,102500,47177930,2355,2355,2355,2355,0
20240905,102400,47177930,2355,2340,2355,2340,256
20240905,102300,46576860,2355,2355,2355,2355,0
20240905,102200,46576860,2355,2355,2355,2355,0
20240905,102100,46576860,2355,2355,2355,2355,0
20240905,102000,46576860,2355,2355,2355,2355,0
20240905,101900,46576860,2355,2340,2355,2340,202
20240905,101800,46104150,2345,2350,2350,2345,227
20240905,101700,45571830,2360,2365,2365,2360,2093
20240905,101600,40631885,2365,2365,2370,2365,177
20240905,101500,40213180,2365,2365,2365,2365,4
20240905,101400,40203720,2365,2365,2365,2365,29
20240905,101300,40135135,2365,2365,2365,2365,0
20240905,101200,40135135,2365,2365,2365,2365,139
20240905,101100,39806400,2365,2370,2370,2365,778
20240905,101000,37962925,2370,2375,2375,2370,111
20240905,100900,37699540,2375,2375,2375,2375,63
20240905,100800,37549915,2375,2375,2375,2375,30
20240905,100700,37478665,2375,2375,2375,2375,0
20240905,100600,37478665,2375,2370,2375,2370,2
20240905,100500,37473920,2380,2380,2380,2380,30
20240905,100400,37402520,2380,2380,2380,2380,0
20240905,100300,37402520,2380,2380,2380,2380,50
20240905,100200,37283520,2380,2380,2380,2380,1
20240905,100100,37281140,2385,2385,2385,2385,0
20240905,100000,37281140,2385,2370,2385,2370,55
20240905,095900,37150775,2385,2385,2385,2385,0
20240905,095800,37150775,2385,2375,2385,2375,171
20240905,095700,36744640,2395,2395,2395,2395,0
20240905,095600,36744640,2395,2395,2395,2395,1
20240905,095500,36742245,2385,2385,2385,2380,530
20240905,095400,35479980,2395,2395,2395,2395,100
20240905,095300,35240480,2395,2390,2395,2390,85
20240905,095200,35037325,2390,2385,2390,2385,177
20240905,095100,34614445,2390,2385,2390,2385,301
20240905,095000,33896555,2390,2390,2390,2390,0
20240905,094900,33896555,2390,2375,2390,2375,2828
20240905,094800,27162780,2385,2375,2385,2375,55
20240905,094700,27032145,2390,2390,2390,2390,1
20240905,094600,27029755,2375,2380,2390,2375,625
20240905,094500,25544080,2395,2395,2395,2395,0
20240905,094400,25544080,2395,2385,2395,2380,216
20240905,094300,25029550,2390,2390,2390,2390,265
20240905,094200,24396200,2395,2390,2395,2390,300
20240905,094100,23679195,2390,2380,2390,2375,508
20240905,094000,22472475,2380,2370,2380,2370,197
20240905,093900,22005240,2365,2360,2365,2360,1417
20240905,093800,18660970,2360,2360,2360,2360,2
20240905,093700,18656250,2360,2355,2360,2355,37
20240905,093600,18569110,2345,2345,2345,2345,1054
20240905,093500,16097480,2355,2355,2355,2355,0
20240905,093400,16097480,2355,2355,2355,2355,25
20240905,093300,16038605,2355,2355,2355,2355,0
20240905,093200,16038605,2355,2355,2355,2355,0
20240905,093100,16038605,2355,2350,2355,2350,600
20240905,093000,14627270,2345,2345,2345,2345,30
20240905,092900,14556920,2320,2335,2335,2320,1329
20240905,092800,11471465,2340,2340,2340,2340,41
20240905,092700,11375525,2340,2340,2340,2340,0
20240905,092600,11375525,2340,2335,2340,2335,884
20240905,092500,9306995,2320,2320,2320,2320,0
20240905,092400,9306995,2320,2320,2320,2320,55
20240905,092300,9179395,2335,2335,2335,2335,20
20240905,092200,9132695,2350,2350,2350,2350,0
20240905,092100,9132695,2350,2350,2350,2350,16
20240905,092000,9095095,2350,2325,2350,2320,2101
20240905,091900,4214255,2355,2350,2355,2350,9
20240905,091800,4193080,2350,2335,2350,2335,7
20240905,091700,4176720,2325,2325,2325,2325,0
20240905,091600,4176720,2325,2315,2325,2315,902
20240905,091500,2084060,2315,2315,2315,2315,0
20240905,091400,2084060,2315,2315,2315,2315,3
20240905,091300,2077115,2320,2320,2320,2320,0
20240905,091200,2077115,2320,2300,2320,2300,56
20240905,091100,1948295,2325,2325,2325,2325,0
20240905,091000,1948295,2325,2325,2325,2325,1
20240905,090900,1945970,2300,2330,2330,2300,185
20240905,090800,1520320,2335,2335,2335,2335,0
20240905,090700,1520320,2335,2330,2335,2330,50
20240905,090600,1403790,2295,2295,2295,2295,0
20240905,090500,1403790,2295,2295,2295,2295,0
20240905,090400,1403790,2295,2295,2295,2295,0
20240905,090300,1403790,2295,2295,2295,2295,0
20240905,090200,1403790,2295,2295,2295,2295,78
20240905,090100,1224780,2295,2295,2295,2295,5
20240905,090000,1213305,2280,2285,2285,2280,531