KissMeData/092190/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195800,149027175,3820,3820,3820,3820,1339
20240904,195700,149027175,3820,3820,3820,3820,0
20240904,195600,149027175,3820,3820,3820,3820,0
20240904,195500,149027175,3820,3820,3820,3820,0
20240904,195400,149027175,3820,3820,3820,3820,0
20240904,195300,149027175,3820,3820,3820,3820,0
20240904,195200,149027175,3820,3820,3820,3820,0
20240904,195100,149027175,3820,3820,3820,3820,0
20240904,195000,149027175,3820,3820,3820,3820,0
20240904,194900,149027175,3820,3820,3820,3820,0
20240904,194800,149027175,3820,3820,3820,3820,0
20240904,194700,149027175,3820,3820,3820,3820,0
20240904,194600,149027175,3820,3820,3820,3820,0
20240904,194500,149027175,3820,3820,3820,3820,0
20240904,194400,149027175,3820,3820,3820,3820,0
20240904,194300,149027175,3820,3820,3820,3820,0
20240904,194200,149027175,3820,3820,3820,3820,0
20240904,194100,149027175,3820,3820,3820,3820,0
20240904,194000,149027175,3820,3820,3820,3820,0
20240904,193900,149027175,3820,3820,3820,3820,0
20240904,193800,149027175,3820,3820,3820,3820,0
20240904,193700,149027175,3820,3820,3820,3820,0
20240904,193600,149027175,3820,3820,3820,3820,0
20240904,193500,149027175,3820,3820,3820,3820,0
20240904,193400,149027175,3820,3820,3820,3820,0
20240904,193300,149027175,3820,3820,3820,3820,0
20240904,193200,149027175,3820,3820,3820,3820,0
20240904,193100,149027175,3820,3820,3820,3820,0
20240904,193000,149027175,3820,3820,3820,3820,0
20240904,192900,149027175,3820,3820,3820,3820,0
20240904,192800,149027175,3820,3820,3820,3820,1339
20240904,192700,149027175,3820,3820,3820,3820,0
20240904,192600,149027175,3820,3820,3820,3820,0
20240904,192500,149027175,3820,3820,3820,3820,0
20240904,192400,149027175,3820,3820,3820,3820,0
20240904,192300,149027175,3820,3820,3820,3820,0
20240904,192200,149027175,3820,3820,3820,3820,0
20240904,192100,149027175,3820,3820,3820,3820,0
20240904,192000,149027175,3820,3820,3820,3820,0
20240904,191900,149027175,3820,3820,3820,3820,0
20240904,191800,149027175,3820,3820,3820,3820,0
20240904,191700,149027175,3820,3820,3820,3820,0
20240904,191600,149027175,3820,3820,3820,3820,0
20240904,191500,149027175,3820,3820,3820,3820,0
20240904,191400,149027175,3820,3820,3820,3820,0
20240904,191300,149027175,3820,3820,3820,3820,0
20240904,191200,149027175,3820,3820,3820,3820,0
20240904,191100,149027175,3820,3820,3820,3820,0
20240904,191000,149027175,3820,3820,3820,3820,0
20240904,190900,149027175,3820,3820,3820,3820,0
20240904,190800,149027175,3820,3820,3820,3820,0
20240904,190700,149027175,3820,3820,3820,3820,0
20240904,190600,149027175,3820,3820,3820,3820,0
20240904,190500,149027175,3820,3820,3820,3820,0
20240904,190400,149027175,3820,3820,3820,3820,0
20240904,190300,149027175,3820,3820,3820,3820,0
20240904,190200,149027175,3820,3820,3820,3820,0
20240904,190100,149027175,3820,3820,3820,3820,0
20240904,190000,149027175,3820,3820,3820,3820,0
20240904,185900,149027175,3820,3820,3820,3820,0
20240904,185800,149027175,3820,3820,3820,3820,1339
20240904,185700,149027175,3820,3820,3820,3820,0
20240904,185600,149027175,3820,3820,3820,3820,0
20240904,185500,149027175,3820,3820,3820,3820,0
20240904,185400,149027175,3820,3820,3820,3820,0
20240904,185300,149027175,3820,3820,3820,3820,0
20240904,185200,149027175,3820,3820,3820,3820,0
20240904,185100,149027175,3820,3820,3820,3820,0
20240904,185000,149027175,3820,3820,3820,3820,0
20240904,184900,149027175,3820,3820,3820,3820,0
20240904,184800,149027175,3820,3820,3820,3820,0
20240904,184700,149027175,3820,3820,3820,3820,0
20240904,184600,149027175,3820,3820,3820,3820,0
20240904,184500,149027175,3820,3820,3820,3820,0
20240904,184400,149027175,3820,3820,3820,3820,0
20240904,184300,149027175,3820,3820,3820,3820,0
20240904,184200,149027175,3820,3820,3820,3820,0
20240904,184100,149027175,3820,3820,3820,3820,0
20240904,184000,149027175,3820,3820,3820,3820,0
20240904,183900,149027175,3820,3820,3820,3820,0
20240904,183800,149027175,3820,3820,3820,3820,0
20240904,183700,149027175,3820,3820,3820,3820,0
20240904,183600,149027175,3820,3820,3820,3820,0
20240904,183500,149027175,3820,3820,3820,3820,0
20240904,183400,149027175,3820,3820,3820,3820,0
20240904,183300,149027175,3820,3820,3820,3820,0
20240904,183200,149027175,3820,3820,3820,3820,0
20240904,183100,149027175,3820,3820,3820,3820,0
20240904,183000,149027175,3820,3820,3820,3820,0
20240904,182900,149027175,3820,3820,3820,3820,0
20240904,182800,149027175,3820,3820,3820,3820,1339
20240904,182700,149027175,3820,3820,3820,3820,0
20240904,182600,149027175,3820,3820,3820,3820,0
20240904,182500,149027175,3820,3820,3820,3820,0
20240904,182400,149027175,3820,3820,3820,3820,0
20240904,182300,149027175,3820,3820,3820,3820,0
20240904,182200,149027175,3820,3820,3820,3820,0
20240904,182100,149027175,3820,3820,3820,3820,0
20240904,182000,149027175,3820,3820,3820,3820,0
20240904,181900,149027175,3820,3820,3820,3820,0
20240904,181800,149027175,3820,3820,3820,3820,0
20240904,181700,149027175,3820,3820,3820,3820,0
20240904,181600,149027175,3820,3820,3820,3820,0
20240904,181500,149027175,3820,3820,3820,3820,0
20240904,181400,149027175,3820,3820,3820,3820,0
20240904,181300,149027175,3820,3820,3820,3820,0
20240904,181200,149027175,3820,3820,3820,3820,0
20240904,181100,149027175,3820,3820,3820,3820,0
20240904,181000,149027175,3820,3820,3820,3820,0
20240904,180900,149027175,3820,3820,3820,3820,0
20240904,180800,149027175,3820,3820,3820,3820,0
20240904,180700,149027175,3820,3820,3820,3820,0
20240904,180600,149027175,3820,3820,3820,3820,0
20240904,180500,149027175,3820,3820,3820,3820,0
20240904,180400,149027175,3820,3820,3820,3820,0
20240904,180300,149027175,3820,3820,3820,3820,0
20240904,180200,149027175,3820,3820,3820,3820,0
20240904,180100,149027175,3820,3820,3820,3820,0
20240904,180000,149027175,3820,3820,3820,3820,0
20240904,175900,149027175,3820,3820,3820,3820,0
20240904,175800,149027175,3820,3820,3820,3820,1339
20240904,175700,149027175,3820,3820,3820,3820,0
20240904,175600,149027175,3820,3820,3820,3820,0
20240904,175500,149027175,3820,3820,3820,3820,0
20240904,175400,149027175,3820,3820,3820,3820,0
20240904,175300,149027175,3820,3820,3820,3820,0
20240904,175200,149027175,3820,3820,3820,3820,0
20240904,175100,149027175,3820,3820,3820,3820,0
20240904,175000,149027175,3820,3820,3820,3820,0
20240904,174900,149027175,3820,3820,3820,3820,0
20240904,174800,149027175,3820,3820,3820,3820,0
20240904,174700,149027175,3820,3820,3820,3820,0
20240904,174600,149027175,3820,3820,3820,3820,0
20240904,174500,149027175,3820,3820,3820,3820,0
20240904,174400,149027175,3820,3820,3820,3820,0
20240904,174300,149027175,3820,3820,3820,3820,0
20240904,174200,149027175,3820,3820,3820,3820,0
20240904,174100,149027175,3820,3820,3820,3820,0
20240904,174000,149027175,3820,3820,3820,3820,0
20240904,173900,149027175,3820,3820,3820,3820,0
20240904,173800,149027175,3820,3820,3820,3820,0
20240904,173700,149027175,3820,3820,3820,3820,0
20240904,173600,149027175,3820,3820,3820,3820,0
20240904,173500,149027175,3820,3820,3820,3820,0
20240904,173400,149027175,3820,3820,3820,3820,0
20240904,173300,149027175,3820,3820,3820,3820,0
20240904,173200,149027175,3820,3820,3820,3820,0
20240904,173100,149027175,3820,3820,3820,3820,0
20240904,173000,149027175,3820,3820,3820,3820,0
20240904,172900,149027175,3820,3820,3820,3820,0
20240904,172800,149027175,3820,3820,3820,3820,1339
20240904,172700,149027175,3820,3820,3820,3820,0
20240904,172600,149027175,3820,3820,3820,3820,0
20240904,172500,149027175,3820,3820,3820,3820,0
20240904,172400,149027175,3820,3820,3820,3820,0
20240904,172300,149027175,3820,3820,3820,3820,0
20240904,172200,149027175,3820,3820,3820,3820,0
20240904,172100,149027175,3820,3820,3820,3820,0
20240904,172000,149027175,3820,3820,3820,3820,0
20240904,171900,149027175,3820,3820,3820,3820,0
20240904,171800,149027175,3820,3820,3820,3820,0
20240904,171700,149027175,3820,3820,3820,3820,0
20240904,171600,149027175,3820,3820,3820,3820,0
20240904,171500,149027175,3820,3820,3820,3820,0
20240904,171400,149027175,3820,3820,3820,3820,0
20240904,171300,149027175,3820,3820,3820,3820,0
20240904,171200,149027175,3820,3820,3820,3820,0
20240904,171100,149027175,3820,3820,3820,3820,0
20240904,171000,149027175,3820,3820,3820,3820,0
20240904,170900,149027175,3820,3820,3820,3820,0
20240904,170800,149027175,3820,3820,3820,3820,0
20240904,170700,149027175,3820,3820,3820,3820,0
20240904,170600,149027175,3820,3820,3820,3820,0
20240904,170500,149027175,3820,3820,3820,3820,0
20240904,170400,149027175,3820,3820,3820,3820,0
20240904,170300,149027175,3820,3820,3820,3820,0
20240904,170200,149027175,3820,3820,3820,3820,0
20240904,170100,149027175,3820,3820,3820,3820,0
20240904,170000,149027175,3820,3820,3820,3820,0
20240904,165900,149027175,3820,3820,3820,3820,0
20240904,165800,149027175,3820,3820,3820,3820,1339
20240904,165700,149027175,3820,3820,3820,3820,0
20240904,165600,149027175,3820,3820,3820,3820,0
20240904,165500,149027175,3820,3820,3820,3820,0
20240904,165400,149027175,3820,3820,3820,3820,0
20240904,165300,149027175,3820,3820,3820,3820,0
20240904,165200,149027175,3820,3820,3820,3820,0
20240904,165100,149027175,3820,3820,3820,3820,0
20240904,165000,149027175,3820,3820,3820,3820,0
20240904,164900,149027175,3820,3820,3820,3820,0
20240904,164800,149027175,3820,3820,3820,3820,0
20240904,164700,149027175,3820,3820,3820,3820,0
20240904,164600,149027175,3820,3820,3820,3820,0
20240904,164500,149027175,3820,3820,3820,3820,0
20240904,164400,149027175,3820,3820,3820,3820,0
20240904,164300,149027175,3820,3820,3820,3820,0
20240904,164200,149027175,3820,3820,3820,3820,0
20240904,164100,149027175,3820,3820,3820,3820,0
20240904,164000,149027175,3820,3820,3820,3820,0
20240904,163900,149027175,3820,3820,3820,3820,0
20240904,163800,149027175,3820,3820,3820,3820,0
20240904,163700,149027175,3820,3820,3820,3820,0
20240904,163600,149027175,3820,3820,3820,3820,0
20240904,163500,149027175,3820,3820,3820,3820,0
20240904,163400,149027175,3820,3820,3820,3820,0
20240904,163300,149027175,3820,3820,3820,3820,0
20240904,163200,149027175,3820,3820,3820,3820,0
20240904,163100,149027175,3820,3820,3820,3820,0
20240904,163000,149027175,3820,3820,3820,3820,0
20240904,162900,149027175,3820,3820,3820,3820,0
20240904,162800,149027175,3820,3820,3820,3820,1339
20240904,162700,149027175,3820,3820,3820,3820,0
20240904,162600,149027175,3820,3820,3820,3820,0
20240904,162500,149027175,3820,3820,3820,3820,0
20240904,162400,149027175,3820,3820,3820,3820,0
20240904,162300,149027175,3820,3820,3820,3820,0
20240904,162200,149027175,3820,3820,3820,3820,0
20240904,162100,149027175,3820,3820,3820,3820,0
20240904,162000,149027175,3820,3820,3820,3820,0
20240904,161900,149027175,3820,3820,3820,3820,0
20240904,161800,149027175,3820,3820,3820,3820,0
20240904,161700,149027175,3820,3820,3820,3820,0
20240904,161600,149027175,3820,3820,3820,3820,0
20240904,161500,149027175,3820,3820,3820,3820,0
20240904,161400,149027175,3820,3820,3820,3820,0
20240904,161300,149027175,3820,3820,3820,3820,0
20240904,161200,149027175,3820,3820,3820,3820,0
20240904,161100,149027175,3820,3820,3820,3820,0
20240904,161000,149027175,3820,3820,3820,3820,0
20240904,160900,149027175,3820,3820,3820,3820,0
20240904,160800,149027175,3820,3820,3820,3820,0
20240904,160700,149027175,3820,3820,3820,3820,0
20240904,160600,149027175,3820,3820,3820,3820,0
20240904,160500,149027175,3820,3820,3820,3820,0
20240904,160400,149027175,3820,3820,3820,3820,0
20240904,160300,149027175,3820,3820,3820,3820,0
20240904,160200,149027175,3820,3820,3820,3820,0
20240904,160100,149027175,3820,3820,3820,3820,0
20240904,160000,149027175,3820,3820,3820,3820,0
20240904,155900,149027175,3820,3820,3820,3820,0
20240904,155800,149027175,3820,3820,3820,3820,1339
20240904,155700,149027175,3820,3820,3820,3820,0
20240904,155600,149027175,3820,3820,3820,3820,0
20240904,155500,149027175,3820,3820,3820,3820,0
20240904,155400,149027175,3820,3820,3820,3820,0
20240904,155300,149027175,3820,3820,3820,3820,0
20240904,155200,149027175,3820,3820,3820,3820,0
20240904,155100,149027175,3820,3820,3820,3820,0
20240904,155000,149027175,3820,3820,3820,3820,0
20240904,154900,149027175,3820,3820,3820,3820,0
20240904,154800,149027175,3820,3820,3820,3820,0
20240904,154700,149027175,3820,3820,3820,3820,0
20240904,154600,149027175,3820,3820,3820,3820,0
20240904,154500,149027175,3820,3820,3820,3820,0
20240904,154400,149027175,3820,3820,3820,3820,0
20240904,154300,149027175,3820,3820,3820,3820,0
20240904,154200,149027175,3820,3820,3820,3820,0
20240904,154100,149027175,3820,3820,3820,3820,0
20240904,154000,149027175,3820,3820,3820,3820,0
20240904,153900,149027175,3820,3820,3820,3820,0
20240904,153800,149027175,3820,3820,3820,3820,0
20240904,153700,149027175,3820,3820,3820,3820,0
20240904,153600,149027175,3820,3820,3820,3820,0
20240904,153500,149027175,3820,3820,3820,3820,0
20240904,153400,149027175,3820,3820,3820,3820,0
20240904,153300,149027175,3820,3820,3820,3820,0
20240904,153200,149027175,3820,3820,3820,3820,0
20240904,153100,149027175,3820,3820,3820,3820,0
20240904,153000,149027175,3820,3820,3820,3820,1339
20240904,152900,143912195,3805,3805,3805,3805,0
20240904,152800,143912195,3805,3805,3805,3805,0
20240904,152700,143912195,3805,3805,3805,3805,0
20240904,152600,143912195,3805,3805,3805,3805,0
20240904,152500,143912195,3805,3805,3805,3805,0
20240904,152400,143912195,3805,3805,3805,3805,0
20240904,152300,143912195,3805,3805,3805,3805,0
20240904,152200,143912195,3805,3805,3805,3805,0
20240904,152100,143912195,3805,3805,3805,3805,0
20240904,152000,143912195,3805,3805,3805,3805,0
20240904,151900,143912195,3805,3805,3810,3805,17
20240904,151800,143847505,3800,3800,3800,3800,47
20240904,151700,143668905,3790,3795,3795,3790,23
20240904,151600,143581700,3790,3790,3790,3790,0
20240904,151500,143581700,3790,3790,3790,3790,0
20240904,151400,143581700,3790,3795,3795,3790,28
20240904,151300,143475575,3805,3805,3805,3805,1
20240904,151200,143471770,3785,3785,3785,3785,0
20240904,151100,143471770,3785,3785,3785,3785,0
20240904,151000,143471770,3785,3785,3785,3785,0
20240904,150900,143471770,3785,3785,3785,3785,0
20240904,150800,143471770,3785,3785,3785,3785,47
20240904,150700,143293875,3805,3805,3805,3805,0
20240904,150600,143293875,3805,3805,3805,3805,0
20240904,150500,143293875,3805,3790,3805,3780,342
20240904,150400,141999545,3785,3790,3790,3785,261
20240904,150300,141010835,3815,3815,3815,3815,0
20240904,150200,141010835,3815,3815,3815,3815,0
20240904,150100,141010835,3815,3815,3815,3815,1
20240904,150000,141007020,3790,3790,3790,3790,0
20240904,145900,141007020,3790,3790,3790,3790,0
20240904,145800,141007020,3790,3790,3790,3790,8
20240904,145700,140976700,3790,3790,3790,3790,0
20240904,145600,140976700,3790,3790,3790,3790,0
20240904,145500,140976700,3790,3790,3790,3790,0
20240904,145400,140976700,3790,3790,3790,3790,0
20240904,145300,140976700,3790,3795,3795,3790,60
20240904,145200,140749290,3815,3815,3815,3815,1
20240904,145100,140745475,3795,3800,3800,3795,200
20240904,145000,139986465,3790,3800,3800,3790,200
20240904,144900,139228385,3800,3800,3800,3800,1
20240904,144800,139224585,3810,3810,3810,3810,0
20240904,144700,139224585,3810,3810,3810,3810,0
20240904,144600,139224585,3810,3810,3810,3810,30
20240904,144500,139110285,3810,3810,3810,3810,2
20240904,144400,139102665,3825,3825,3825,3825,0
20240904,144300,139102665,3825,3825,3825,3825,0
20240904,144200,139102665,3825,3825,3825,3825,0
20240904,144100,139102665,3825,3825,3825,3825,0
20240904,144000,139102665,3825,3825,3825,3825,0
20240904,143900,139102665,3825,3825,3825,3825,0
20240904,143800,139102665,3825,3825,3825,3825,0
20240904,143700,139102665,3825,3825,3825,3825,0
20240904,143600,139102665,3825,3825,3825,3825,0
20240904,143500,139102665,3825,3825,3825,3825,0
20240904,143400,139102665,3825,3825,3825,3825,0
20240904,143300,139102665,3825,3825,3825,3825,0
20240904,143200,139102665,3825,3825,3825,3825,0
20240904,143100,139102665,3825,3825,3825,3825,0
20240904,143000,139102665,3825,3825,3825,3825,0
20240904,142900,139102665,3825,3825,3825,3825,29
20240904,142800,138991740,3825,3825,3825,3825,0
20240904,142700,138991740,3825,3825,3825,3825,51
20240904,142600,138796665,3820,3820,3820,3820,0
20240904,142500,138796665,3820,3800,3820,3800,441
20240904,142400,137120835,3800,3790,3800,3790,325
20240904,142300,135888165,3795,3795,3795,3795,0
20240904,142200,135888165,3795,3795,3795,3795,0
20240904,142100,135888165,3795,3795,3795,3795,0
20240904,142000,135888165,3795,3795,3795,3795,0
20240904,141900,135888165,3795,3780,3800,3780,38
20240904,141800,135743970,3775,3760,3775,3760,31
20240904,141700,135627075,3720,3735,3735,3720,40
20240904,141600,135478145,3770,3770,3770,3770,0
20240904,141500,135478145,3770,3770,3770,3725,2252
20240904,141400,127056950,3795,3795,3795,3795,0
20240904,141300,127056950,3795,3795,3795,3795,0
20240904,141200,127056950,3795,3785,3795,3780,248
20240904,141100,126118130,3800,3800,3800,3800,0
20240904,141000,126118130,3800,3800,3800,3800,0
20240904,140900,126118130,3800,3800,3800,3800,0
20240904,140800,126118130,3800,3800,3800,3800,0
20240904,140700,126118130,3800,3775,3800,3775,148
20240904,140600,125559405,3805,3805,3805,3805,1
20240904,140500,125555600,3775,3775,3775,3775,1
20240904,140400,125551825,3805,3805,3805,3805,0
20240904,140300,125551825,3805,3805,3805,3805,11
20240904,140200,125509970,3775,3810,3810,3775,95
20240904,140100,125149725,3845,3845,3845,3845,0
20240904,140000,125149725,3845,3845,3845,3845,0
20240904,135900,125149725,3845,3845,3845,3845,0
20240904,135800,125149725,3845,3845,3845,3845,0
20240904,135700,125149725,3845,3845,3845,3845,0
20240904,135600,125149725,3845,3845,3845,3845,0
20240904,135500,125149725,3845,3845,3845,3845,0
20240904,135400,125149725,3845,3845,3845,3845,1
20240904,135300,125145880,3840,3815,3840,3815,500
20240904,135200,123233510,3815,3835,3835,3815,696
20240904,135100,120578250,3835,3835,3835,3835,0
20240904,135000,120578250,3835,3835,3835,3835,0
20240904,134900,120578250,3835,3835,3835,3835,4
20240904,134800,120562910,3835,3815,3835,3815,1467
20240904,134700,114966265,3780,3815,3815,3780,1564
20240904,134600,109039450,3830,3815,3830,3815,706
20240904,134500,106345695,3825,3825,3825,3825,414
20240904,134400,104762145,3825,3825,3825,3825,0
20240904,134300,104762145,3825,3815,3825,3815,128
20240904,134200,104273205,3840,3840,3840,3840,0
20240904,134100,104273205,3840,3840,3840,3840,0
20240904,134000,104273205,3840,3840,3840,3840,0
20240904,133900,104273205,3840,3840,3840,3840,0
20240904,133800,104273205,3840,3840,3840,3840,0
20240904,133700,104273205,3840,3840,3840,3840,1
20240904,133600,104269365,3815,3815,3815,3815,0
20240904,133500,104269365,3815,3825,3840,3815,66
20240904,133400,104017530,3840,3840,3840,3840,0
20240904,133300,104017530,3840,3840,3840,3840,0
20240904,133200,104017530,3840,3840,3840,3840,0
20240904,133100,104017530,3840,3840,3840,3840,0
20240904,133000,104017530,3840,3840,3840,3840,0
20240904,132900,104017530,3840,3840,3840,3840,0
20240904,132800,104017530,3840,3840,3840,3840,0
20240904,132700,104017530,3840,3840,3840,3840,0
20240904,132600,104017530,3840,3840,3840,3840,12
20240904,132500,103971450,3850,3850,3850,3850,1
20240904,132400,103967600,3815,3815,3815,3815,0
20240904,132300,103967600,3815,3820,3820,3815,130
20240904,132200,103471590,3850,3850,3850,3850,0
20240904,132100,103471590,3850,3850,3850,3850,0
20240904,132000,103471590,3850,3850,3850,3850,0
20240904,131900,103471590,3850,3835,3850,3835,118
20240904,131800,103019030,3810,3810,3810,3810,0
20240904,131700,103019030,3810,3810,3810,3810,60
20240904,131600,102790430,3835,3825,3835,3815,6
20240904,131500,102767465,3835,3835,3835,3835,1
20240904,131400,102763630,3855,3855,3855,3855,0
20240904,131300,102763630,3855,3855,3855,3855,0
20240904,131200,102763630,3855,3855,3855,3855,1
20240904,131100,102759775,3835,3835,3835,3835,0
20240904,131000,102759775,3835,3835,3835,3835,0
20240904,130900,102759775,3835,3845,3845,3835,652
20240904,130800,100258790,3845,3845,3845,3845,17
20240904,130700,100193425,3855,3855,3855,3855,3
20240904,130600,100181860,3855,3855,3860,3855,167
20240904,130500,99537745,3855,3855,3855,3855,0
20240904,130400,99537745,3855,3855,3855,3855,0
20240904,130300,99537745,3855,3855,3855,3855,0
20240904,130200,99537745,3855,3855,3855,3855,0
20240904,130100,99537745,3855,3855,3855,3855,27
20240904,130000,99433660,3855,3855,3855,3855,0
20240904,125900,99433660,3855,3855,3855,3855,2
20240904,125800,99425950,3855,3855,3855,3855,50
20240904,125700,99233200,3860,3860,3860,3860,0
20240904,125600,99233200,3860,3860,3860,3860,0
20240904,125500,99233200,3860,3860,3860,3860,0
20240904,125400,99233200,3860,3860,3860,3860,0
20240904,125300,99233200,3860,3860,3860,3860,0
20240904,125200,99233200,3860,3860,3860,3860,0
20240904,125100,99233200,3860,3860,3860,3860,0
20240904,125000,99233200,3860,3860,3860,3860,0
20240904,124900,99233200,3860,3860,3860,3860,0
20240904,124800,99233200,3860,3860,3860,3860,0
20240904,124700,99233200,3860,3860,3860,3860,0
20240904,124600,99233200,3860,3860,3860,3860,0
20240904,124500,99233200,3860,3860,3860,3860,0
20240904,124400,99233200,3860,3860,3860,3860,0
20240904,124300,99233200,3860,3860,3860,3860,0
20240904,124200,99233200,3860,3860,3860,3860,0
20240904,124100,99233200,3860,3860,3860,3860,0
20240904,124000,99233200,3860,3860,3860,3860,0
20240904,123900,99233200,3860,3850,3860,3850,2
20240904,123800,99225490,3860,3860,3860,3860,0
20240904,123700,99225490,3860,3860,3860,3860,0
20240904,123600,99225490,3860,3860,3860,3860,0
20240904,123500,99225490,3860,3860,3860,3860,0
20240904,123400,99225490,3860,3860,3865,3860,334
20240904,123300,97936080,3860,3860,3860,3860,0
20240904,123200,97936080,3860,3860,3860,3860,0
20240904,123100,97936080,3860,3860,3860,3860,0
20240904,123000,97936080,3860,3860,3860,3860,1
20240904,122900,97932220,3850,3850,3850,3850,0
20240904,122800,97932220,3850,3850,3850,3850,0
20240904,122700,97932220,3850,3850,3850,3850,0
20240904,122600,97932220,3850,3850,3850,3850,0
20240904,122500,97932220,3850,3855,3855,3850,14
20240904,122400,97878295,3860,3860,3860,3860,0
20240904,122300,97878295,3860,3860,3860,3860,0
20240904,122200,97878295,3860,3860,3860,3860,0
20240904,122100,97878295,3860,3860,3860,3860,0
20240904,122000,97878295,3860,3860,3860,3860,0
20240904,121900,97878295,3860,3860,3860,3860,0
20240904,121800,97878295,3860,3860,3860,3860,1
20240904,121700,97874435,3845,3845,3845,3845,0
20240904,121600,97874435,3845,3845,3845,3845,6
20240904,121500,97851365,3870,3870,3870,3870,10
20240904,121400,97812665,3870,3870,3870,3870,0
20240904,121300,97812665,3870,3870,3870,3870,0
20240904,121200,97812665,3870,3870,3870,3870,0
20240904,121100,97812665,3870,3870,3870,3870,0
20240904,121000,97812665,3870,3865,3870,3865,212
20240904,120900,96993190,3865,3865,3865,3865,0
20240904,120800,96993190,3865,3865,3865,3865,0
20240904,120700,96993190,3865,3865,3865,3865,0
20240904,120600,96993190,3865,3865,3865,3865,0
20240904,120500,96993190,3865,3865,3865,3865,0
20240904,120400,96993190,3865,3865,3865,3865,0
20240904,120300,96993190,3865,3865,3865,3865,0
20240904,120200,96993190,3865,3865,3865,3865,0
20240904,120100,96993190,3865,3865,3865,3865,1
20240904,120000,96989325,3880,3880,3880,3880,0
20240904,115900,96989325,3880,3880,3880,3880,0
20240904,115800,96989325,3880,3880,3880,3880,0
20240904,115700,96989325,3880,3880,3880,3880,1
20240904,115600,96985445,3875,3875,3880,3875,326
20240904,115500,95722070,3845,3845,3845,3845,1
20240904,115400,95718225,3875,3875,3875,3875,0
20240904,115300,95718225,3875,3875,3875,3875,0
20240904,115200,95718225,3875,3875,3875,3875,1
20240904,115100,95714350,3880,3880,3880,3880,0
20240904,115000,95714350,3880,3880,3880,3880,0
20240904,114900,95714350,3880,3880,3880,3880,0
20240904,114800,95714350,3880,3880,3880,3880,0
20240904,114700,95714350,3880,3880,3880,3880,0
20240904,114600,95714350,3880,3880,3880,3880,0
20240904,114500,95714350,3880,3880,3880,3880,0
20240904,114400,95714350,3880,3880,3880,3880,0
20240904,114300,95714350,3880,3880,3880,3880,0
20240904,114200,95714350,3880,3880,3880,3880,1
20240904,114100,95710470,3885,3885,3885,3885,0
20240904,114000,95710470,3885,3885,3885,3885,0
20240904,113900,95710470,3885,3885,3885,3885,0
20240904,113800,95710470,3885,3880,3885,3880,43
20240904,113700,95543460,3880,3880,3880,3880,92
20240904,113600,95186500,3885,3885,3885,3885,0
20240904,113500,95186500,3885,3885,3885,3885,0
20240904,113400,95186500,3885,3885,3885,3885,0
20240904,113300,95186500,3885,3880,3885,3880,100
20240904,113200,94798175,3885,3885,3885,3885,0
20240904,113100,94798175,3885,3885,3885,3885,0
20240904,113000,94798175,3885,3885,3885,3885,0
20240904,112900,94798175,3885,3885,3885,3885,0
20240904,112800,94798175,3885,3885,3885,3885,0
20240904,112700,94798175,3885,3885,3885,3885,0
20240904,112600,94798175,3885,3885,3885,3885,109
20240904,112500,94374710,3890,3885,3890,3885,4
20240904,112400,94359160,3890,3860,3890,3860,2
20240904,112300,94351410,3845,3845,3845,3845,0
20240904,112200,94351410,3845,3885,3885,3845,18
20240904,112100,94281600,3875,3875,3875,3875,0
20240904,112000,94281600,3875,3875,3875,3875,150
20240904,111900,93700350,3880,3880,3880,3880,20
20240904,111800,93622750,3885,3885,3885,3885,0
20240904,111700,93622750,3885,3885,3885,3885,0
20240904,111600,93622750,3885,3880,3885,3880,3
20240904,111500,93611105,3880,3870,3880,3845,502
20240904,111400,91668380,3870,3870,3870,3870,0
20240904,111300,91668380,3870,3870,3870,3870,0
20240904,111200,91668380,3870,3870,3870,3870,0
20240904,111100,91668380,3870,3865,3870,3865,12
20240904,111000,91621995,3875,3875,3875,3875,0
20240904,110900,91621995,3875,3875,3875,3875,3
20240904,110800,91610370,3875,3875,3875,3875,0
20240904,110700,91610370,3875,3875,3875,3875,0
20240904,110600,91610370,3875,3875,3875,3875,0
20240904,110500,91610370,3875,3875,3875,3875,1
20240904,110400,91606495,3870,3870,3870,3870,0
20240904,110300,91606495,3870,3845,3870,3845,1000
20240904,110200,87743320,3845,3845,3845,3845,14
20240904,110100,87689490,3845,3845,3845,3845,0
20240904,110000,87689490,3845,3845,3845,3845,2
20240904,105900,87681800,3850,3850,3850,3850,0
20240904,105800,87681800,3850,3850,3850,3850,0
20240904,105700,87681800,3850,3850,3850,3850,0
20240904,105600,87681800,3850,3840,3850,3840,2
20240904,105500,87674110,3835,3835,3835,3835,65
20240904,105400,87424835,3835,3835,3835,3835,0
20240904,105300,87424835,3835,3835,3835,3835,0
20240904,105200,87424835,3835,3835,3835,3835,0
20240904,105100,87424835,3835,3835,3835,3835,1
20240904,105000,87421000,3830,3830,3830,3830,0
20240904,104900,87421000,3830,3830,3830,3830,1
20240904,104800,87417170,3825,3825,3825,3825,0
20240904,104700,87417170,3825,3825,3825,3825,0
20240904,104600,87417170,3825,3820,3825,3820,46
20240904,104500,87241225,3785,3805,3805,3785,33
20240904,104400,87116290,3845,3845,3845,3845,0
20240904,104300,87116290,3845,3845,3845,3845,0
20240904,104200,87116290,3845,3845,3845,3845,20
20240904,104100,87039390,3845,3840,3845,3840,501
20240904,104000,85113200,3845,3845,3845,3845,1
20240904,103900,85109355,3840,3815,3840,3815,5
20240904,103800,85090210,3810,3765,3810,3765,7194
20240904,103700,57928325,3795,3795,3795,3795,35
20240904,103600,57795500,3790,3780,3790,3780,10
20240904,103500,57757610,3770,3765,3770,3765,738
20240904,103400,54975380,3750,3750,3750,3750,0
20240904,103300,54975380,3750,3750,3750,3750,0
20240904,103200,54975380,3750,3750,3750,3750,0
20240904,103100,54975380,3750,3750,3750,3750,200
20240904,103000,54225380,3765,3765,3765,3765,0
20240904,102900,54225380,3765,3765,3765,3765,0
20240904,102800,54225380,3765,3765,3765,3765,24
20240904,102700,54135020,3765,3765,3765,3765,44
20240904,102600,53969360,3760,3755,3760,3755,241
20240904,102500,53064200,3760,3760,3760,3760,12
20240904,102400,53019080,3760,3760,3760,3760,35
20240904,102300,52887480,3765,3765,3765,3765,0
20240904,102200,52887480,3765,3765,3765,3765,0
20240904,102100,52887480,3765,3765,3765,3765,0
20240904,102000,52887480,3765,3765,3765,3765,0
20240904,101900,52887480,3765,3765,3765,3765,1
20240904,101800,52883715,3735,3735,3735,3735,0
20240904,101700,52883715,3735,3750,3750,3735,500
20240904,101600,51011250,3780,3780,3780,3780,0
20240904,101500,51011250,3780,3780,3780,3780,0
20240904,101400,51011250,3780,3780,3780,3780,1
20240904,101300,51007470,3745,3745,3745,3745,0
20240904,101200,51007470,3745,3745,3745,3745,3
20240904,101100,50996235,3785,3780,3785,3780,3
20240904,101000,50984890,3780,3765,3780,3765,54
20240904,100900,50781205,3745,3750,3750,3745,1500
20240904,100800,45163455,3745,3755,3755,3745,500
20240904,100700,43289745,3775,3760,3775,3760,238
20240904,100600,42392280,3760,3760,3760,3760,35
20240904,100500,42260680,3760,3760,3760,3760,1
20240904,100400,42256920,3760,3760,3760,3760,15
20240904,100300,42200520,3750,3750,3750,3750,267
20240904,100200,41199270,3750,3750,3750,3750,0
20240904,100100,41199270,3750,3750,3750,3750,10
20240904,100000,41161770,3755,3755,3755,3755,69
20240904,095900,40902675,3770,3755,3770,3755,36
20240904,095800,40767420,3750,3750,3750,3750,14
20240904,095700,40714920,3750,3750,3750,3750,7
20240904,095600,40688670,3750,3750,3750,3750,0
20240904,095500,40688670,3750,3750,3750,3750,0
20240904,095400,40688670,3750,3750,3750,3750,0
20240904,095300,40688670,3750,3750,3750,3750,68
20240904,095200,40433670,3750,3750,3750,3750,0
20240904,095100,40433670,3750,3750,3750,3750,1
20240904,095000,40429920,3760,3760,3760,3760,50
20240904,094900,40241920,3760,3760,3760,3760,0
20240904,094800,40241920,3760,3760,3760,3760,0
20240904,094700,40241920,3760,3760,3760,3760,0
20240904,094600,40241920,3760,3760,3760,3760,0
20240904,094500,40241920,3760,3760,3760,3760,0
20240904,094400,40241920,3760,3760,3760,3760,0
20240904,094300,40241920,3760,3760,3760,3760,0
20240904,094200,40241920,3760,3760,3760,3760,6
20240904,094100,40219360,3775,3775,3775,3775,0
20240904,094000,40219360,3775,3775,3775,3775,0
20240904,093900,40219360,3775,3770,3775,3770,40
20240904,093800,40068460,3780,3780,3780,3780,1
20240904,093700,40064680,3770,3770,3770,3770,1
20240904,093600,40060910,3740,3740,3740,3740,0
20240904,093500,40060910,3740,3735,3740,3735,558
20240904,093400,37974840,3740,3740,3740,3740,0
20240904,093300,37974840,3740,3735,3740,3735,1379
20240904,093200,32818040,3735,3740,3740,3735,37
20240904,093100,32679765,3770,3770,3770,3770,0
20240904,093000,32679765,3770,3755,3770,3755,71
20240904,092900,32412850,3750,3740,3750,3740,2
20240904,092800,32405360,3735,3735,3735,3735,11
20240904,092700,32364275,3735,3730,3735,3730,34
20240904,092600,32237290,3700,3760,3760,3650,2263
20240904,092500,23841350,3765,3770,3770,3765,270
20240904,092400,22824455,3795,3770,3795,3770,210
20240904,092300,22032505,3795,3795,3795,3795,61
20240904,092200,21801010,3800,3785,3800,3785,242
20240904,092100,20882340,3785,3785,3785,3785,209
20240904,092000,20091275,3785,3785,3785,3785,433
20240904,091900,18452370,3775,3775,3775,3775,284
20240904,091800,17380270,3775,3775,3775,3775,0
20240904,091700,17380270,3775,3765,3775,3765,130
20240904,091600,16890620,3765,3765,3765,3765,4
20240904,091500,16875560,3755,3755,3755,3755,0
20240904,091400,16875560,3755,3755,3755,3755,105
20240904,091300,16481285,3755,3765,3765,3755,314
20240904,091200,15300295,3765,3780,3780,3765,100
20240904,091100,14923195,3775,3785,3785,3775,128
20240904,091000,14439460,3785,3785,3785,3785,5
20240904,090900,14420535,3785,3775,3785,3775,23
20240904,090800,14333600,3780,3785,3790,3780,226
20240904,090700,13479165,3785,3780,3785,3780,98
20240904,090600,13108710,3780,3785,3785,3780,200
20240904,090500,12352600,3790,3795,3795,3785,32
20240904,090400,12231325,3810,3810,3810,3810,0
20240904,090300,12231325,3810,3810,3810,3810,0
20240904,090200,12231325,3810,3810,3810,3810,29
20240904,090100,12120835,3790,3795,3810,3790,123
20240904,090000,11654340,3795,3795,3795,3780,3071