KissMeData/096870/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,200200,31139915,2445,2445,2445,2445,479
20240902,200100,31139915,2445,2445,2445,2445,0
20240902,200000,31139915,2445,2445,2445,2445,0
20240902,195900,31139915,2445,2445,2445,2445,0
20240902,195800,31139915,2445,2445,2445,2445,0
20240902,195700,31139915,2445,2445,2445,2445,0
20240902,195600,31139915,2445,2445,2445,2445,0
20240902,195500,31139915,2445,2445,2445,2445,0
20240902,195400,31139915,2445,2445,2445,2445,0
20240902,195300,31139915,2445,2445,2445,2445,0
20240902,195200,31139915,2445,2445,2445,2445,0
20240902,195100,31139915,2445,2445,2445,2445,0
20240902,195000,31139915,2445,2445,2445,2445,0
20240902,194900,31139915,2445,2445,2445,2445,0
20240902,194800,31139915,2445,2445,2445,2445,0
20240902,194700,31139915,2445,2445,2445,2445,0
20240902,194600,31139915,2445,2445,2445,2445,0
20240902,194500,31139915,2445,2445,2445,2445,0
20240902,194400,31139915,2445,2445,2445,2445,0
20240902,194300,31139915,2445,2445,2445,2445,0
20240902,194200,31139915,2445,2445,2445,2445,0
20240902,194100,31139915,2445,2445,2445,2445,0
20240902,194000,31139915,2445,2445,2445,2445,0
20240902,193900,31139915,2445,2445,2445,2445,0
20240902,193800,31139915,2445,2445,2445,2445,0
20240902,193700,31139915,2445,2445,2445,2445,0
20240902,193600,31139915,2445,2445,2445,2445,0
20240902,193500,31139915,2445,2445,2445,2445,0
20240902,193400,31139915,2445,2445,2445,2445,0
20240902,193300,31139915,2445,2445,2445,2445,0
20240902,193200,31139915,2445,2445,2445,2445,479
20240902,193100,31139915,2445,2445,2445,2445,0
20240902,193000,31139915,2445,2445,2445,2445,0
20240902,192900,31139915,2445,2445,2445,2445,0
20240902,192800,31139915,2445,2445,2445,2445,0
20240902,192700,31139915,2445,2445,2445,2445,0
20240902,192600,31139915,2445,2445,2445,2445,0
20240902,192500,31139915,2445,2445,2445,2445,0
20240902,192400,31139915,2445,2445,2445,2445,0
20240902,192300,31139915,2445,2445,2445,2445,0
20240902,192200,31139915,2445,2445,2445,2445,0
20240902,192100,31139915,2445,2445,2445,2445,0
20240902,192000,31139915,2445,2445,2445,2445,0
20240902,191900,31139915,2445,2445,2445,2445,0
20240902,191800,31139915,2445,2445,2445,2445,0
20240902,191700,31139915,2445,2445,2445,2445,0
20240902,191600,31139915,2445,2445,2445,2445,0
20240902,191500,31139915,2445,2445,2445,2445,0
20240902,191400,31139915,2445,2445,2445,2445,0
20240902,191300,31139915,2445,2445,2445,2445,0
20240902,191200,31139915,2445,2445,2445,2445,0
20240902,191100,31139915,2445,2445,2445,2445,0
20240902,191000,31139915,2445,2445,2445,2445,0
20240902,190900,31139915,2445,2445,2445,2445,0
20240902,190800,31139915,2445,2445,2445,2445,0
20240902,190700,31139915,2445,2445,2445,2445,0
20240902,190600,31139915,2445,2445,2445,2445,0
20240902,190500,31139915,2445,2445,2445,2445,0
20240902,190400,31139915,2445,2445,2445,2445,0
20240902,190300,31139915,2445,2445,2445,2445,0
20240902,190200,31139915,2445,2445,2445,2445,479
20240902,190100,31139915,2445,2445,2445,2445,0
20240902,190000,31139915,2445,2445,2445,2445,0
20240902,185900,31139915,2445,2445,2445,2445,0
20240902,185800,31139915,2445,2445,2445,2445,0
20240902,185700,31139915,2445,2445,2445,2445,0
20240902,185600,31139915,2445,2445,2445,2445,0
20240902,185500,31139915,2445,2445,2445,2445,0
20240902,185400,31139915,2445,2445,2445,2445,0
20240902,185300,31139915,2445,2445,2445,2445,0
20240902,185200,31139915,2445,2445,2445,2445,0
20240902,185100,31139915,2445,2445,2445,2445,0
20240902,185000,31139915,2445,2445,2445,2445,0
20240902,184900,31139915,2445,2445,2445,2445,0
20240902,184800,31139915,2445,2445,2445,2445,0
20240902,184700,31139915,2445,2445,2445,2445,0
20240902,184600,31139915,2445,2445,2445,2445,0
20240902,184500,31139915,2445,2445,2445,2445,0
20240902,184400,31139915,2445,2445,2445,2445,0
20240902,184300,31139915,2445,2445,2445,2445,0
20240902,184200,31139915,2445,2445,2445,2445,0
20240902,184100,31139915,2445,2445,2445,2445,0
20240902,184000,31139915,2445,2445,2445,2445,0
20240902,183900,31139915,2445,2445,2445,2445,0
20240902,183800,31139915,2445,2445,2445,2445,0
20240902,183700,31139915,2445,2445,2445,2445,0
20240902,183600,31139915,2445,2445,2445,2445,0
20240902,183500,31139915,2445,2445,2445,2445,0
20240902,183400,31139915,2445,2445,2445,2445,0
20240902,183300,31139915,2445,2445,2445,2445,0
20240902,183200,31139915,2445,2445,2445,2445,479
20240902,183100,31139915,2445,2445,2445,2445,0
20240902,183000,31139915,2445,2445,2445,2445,0
20240902,182900,31139915,2445,2445,2445,2445,0
20240902,182800,31139915,2445,2445,2445,2445,0
20240902,182700,31139915,2445,2445,2445,2445,0
20240902,182600,31139915,2445,2445,2445,2445,0
20240902,182500,31139915,2445,2445,2445,2445,0
20240902,182400,31139915,2445,2445,2445,2445,0
20240902,182300,31139915,2445,2445,2445,2445,0
20240902,182200,31139915,2445,2445,2445,2445,0
20240902,182100,31139915,2445,2445,2445,2445,0
20240902,182000,31139915,2445,2445,2445,2445,0
20240902,181900,31139915,2445,2445,2445,2445,0
20240902,181800,31139915,2445,2445,2445,2445,0
20240902,181700,31139915,2445,2445,2445,2445,0
20240902,181600,31139915,2445,2445,2445,2445,0
20240902,181500,31139915,2445,2445,2445,2445,0
20240902,181400,31139915,2445,2445,2445,2445,0
20240902,181300,31139915,2445,2445,2445,2445,0
20240902,181200,31139915,2445,2445,2445,2445,0
20240902,181100,31139915,2445,2445,2445,2445,0
20240902,181000,31139915,2445,2445,2445,2445,0
20240902,180900,31139915,2445,2445,2445,2445,0
20240902,180800,31139915,2445,2445,2445,2445,0
20240902,180700,31139915,2445,2445,2445,2445,0
20240902,180600,31139915,2445,2445,2445,2445,0
20240902,180500,31139915,2445,2445,2445,2445,0
20240902,180400,31139915,2445,2445,2445,2445,0
20240902,180300,31139915,2445,2445,2445,2445,0
20240902,180200,31139915,2445,2445,2445,2445,479
20240902,180100,31139915,2445,2445,2445,2445,0
20240902,180000,31139915,2445,2445,2445,2445,0
20240902,175900,31139915,2445,2445,2445,2445,0
20240902,175800,31139915,2445,2445,2445,2445,0
20240902,175700,31139915,2445,2445,2445,2445,0
20240902,175600,31139915,2445,2445,2445,2445,0
20240902,175500,31139915,2445,2445,2445,2445,0
20240902,175400,31139915,2445,2445,2445,2445,0
20240902,175300,31139915,2445,2445,2445,2445,0
20240902,175200,31139915,2445,2445,2445,2445,0
20240902,175100,31139915,2445,2445,2445,2445,0
20240902,175000,31139915,2445,2445,2445,2445,0
20240902,174900,31139915,2445,2445,2445,2445,0
20240902,174800,31139915,2445,2445,2445,2445,0
20240902,174700,31139915,2445,2445,2445,2445,0
20240902,174600,31139915,2445,2445,2445,2445,0
20240902,174500,31139915,2445,2445,2445,2445,0
20240902,174400,31139915,2445,2445,2445,2445,0
20240902,174300,31139915,2445,2445,2445,2445,0
20240902,174200,31139915,2445,2445,2445,2445,0
20240902,174100,31139915,2445,2445,2445,2445,0
20240902,174000,31139915,2445,2445,2445,2445,0
20240902,173900,31139915,2445,2445,2445,2445,0
20240902,173800,31139915,2445,2445,2445,2445,0
20240902,173700,31139915,2445,2445,2445,2445,0
20240902,173600,31139915,2445,2445,2445,2445,0
20240902,173500,31139915,2445,2445,2445,2445,0
20240902,173400,31139915,2445,2445,2445,2445,0
20240902,173300,31139915,2445,2445,2445,2445,0
20240902,173200,31139915,2445,2445,2445,2445,479
20240902,173100,31139915,2445,2445,2445,2445,0
20240902,173000,31139915,2445,2445,2445,2445,0
20240902,172900,31139915,2445,2445,2445,2445,0
20240902,172800,31139915,2445,2445,2445,2445,0
20240902,172700,31139915,2445,2445,2445,2445,0
20240902,172600,31139915,2445,2445,2445,2445,0
20240902,172500,31139915,2445,2445,2445,2445,0
20240902,172400,31139915,2445,2445,2445,2445,0
20240902,172300,31139915,2445,2445,2445,2445,0
20240902,172200,31139915,2445,2445,2445,2445,0
20240902,172100,31139915,2445,2445,2445,2445,0
20240902,172000,31139915,2445,2445,2445,2445,0
20240902,171900,31139915,2445,2445,2445,2445,0
20240902,171800,31139915,2445,2445,2445,2445,0
20240902,171700,31139915,2445,2445,2445,2445,0
20240902,171600,31139915,2445,2445,2445,2445,0
20240902,171500,31139915,2445,2445,2445,2445,0
20240902,171400,31139915,2445,2445,2445,2445,0
20240902,171300,31139915,2445,2445,2445,2445,0
20240902,171200,31139915,2445,2445,2445,2445,0
20240902,171100,31139915,2445,2445,2445,2445,0
20240902,171000,31139915,2445,2445,2445,2445,0
20240902,170900,31139915,2445,2445,2445,2445,0
20240902,170800,31139915,2445,2445,2445,2445,0
20240902,170700,31139915,2445,2445,2445,2445,0
20240902,170600,31139915,2445,2445,2445,2445,0
20240902,170500,31139915,2445,2445,2445,2445,0
20240902,170400,31139915,2445,2445,2445,2445,0
20240902,170300,31139915,2445,2445,2445,2445,0
20240902,170200,31139915,2445,2445,2445,2445,479
20240902,170100,31139915,2445,2445,2445,2445,0
20240902,170000,31139915,2445,2445,2445,2445,0
20240902,165900,31139915,2445,2445,2445,2445,0
20240902,165800,31139915,2445,2445,2445,2445,0
20240902,165700,31139915,2445,2445,2445,2445,0
20240902,165600,31139915,2445,2445,2445,2445,0
20240902,165500,31139915,2445,2445,2445,2445,0
20240902,165400,31139915,2445,2445,2445,2445,0
20240902,165300,31139915,2445,2445,2445,2445,0
20240902,165200,31139915,2445,2445,2445,2445,0
20240902,165100,31139915,2445,2445,2445,2445,0
20240902,165000,31139915,2445,2445,2445,2445,0
20240902,164900,31139915,2445,2445,2445,2445,0
20240902,164800,31139915,2445,2445,2445,2445,0
20240902,164700,31139915,2445,2445,2445,2445,0
20240902,164600,31139915,2445,2445,2445,2445,0
20240902,164500,31139915,2445,2445,2445,2445,0
20240902,164400,31139915,2445,2445,2445,2445,0
20240902,164300,31139915,2445,2445,2445,2445,0
20240902,164200,31139915,2445,2445,2445,2445,0
20240902,164100,31139915,2445,2445,2445,2445,0
20240902,164000,31139915,2445,2445,2445,2445,0
20240902,163900,31139915,2445,2445,2445,2445,0
20240902,163800,31139915,2445,2445,2445,2445,0
20240902,163700,31139915,2445,2445,2445,2445,0
20240902,163600,31139915,2445,2445,2445,2445,0
20240902,163500,31139915,2445,2445,2445,2445,0
20240902,163400,31139915,2445,2445,2445,2445,0
20240902,163300,31139915,2445,2445,2445,2445,0
20240902,163200,31139915,2445,2445,2445,2445,479
20240902,163100,31139915,2445,2445,2445,2445,0
20240902,163000,31139915,2445,2445,2445,2445,0
20240902,162900,31139915,2445,2445,2445,2445,0
20240902,162800,31139915,2445,2445,2445,2445,0
20240902,162700,31139915,2445,2445,2445,2445,0
20240902,162600,31139915,2445,2445,2445,2445,0
20240902,162500,31139915,2445,2445,2445,2445,0
20240902,162400,31139915,2445,2445,2445,2445,0
20240902,162300,31139915,2445,2445,2445,2445,0
20240902,162200,31139915,2445,2445,2445,2445,0
20240902,162100,31139915,2445,2445,2445,2445,0
20240902,162000,31139915,2445,2445,2445,2445,0
20240902,161900,31139915,2445,2445,2445,2445,0
20240902,161800,31139915,2445,2445,2445,2445,0
20240902,161700,31139915,2445,2445,2445,2445,0
20240902,161600,31139915,2445,2445,2445,2445,0
20240902,161500,31139915,2445,2445,2445,2445,0
20240902,161400,31139915,2445,2445,2445,2445,0
20240902,161300,31139915,2445,2445,2445,2445,0
20240902,161200,31139915,2445,2445,2445,2445,0
20240902,161100,31139915,2445,2445,2445,2445,0
20240902,161000,31139915,2445,2445,2445,2445,0
20240902,160900,31139915,2445,2445,2445,2445,0
20240902,160800,31139915,2445,2445,2445,2445,0
20240902,160700,31139915,2445,2445,2445,2445,0
20240902,160600,31139915,2445,2445,2445,2445,0
20240902,160500,31139915,2445,2445,2445,2445,0
20240902,160400,31139915,2445,2445,2445,2445,0
20240902,160300,31139915,2445,2445,2445,2445,0
20240902,160200,31139915,2445,2445,2445,2445,479
20240902,160100,31139915,2445,2445,2445,2445,0
20240902,160000,31139915,2445,2445,2445,2445,0
20240902,155900,31139915,2445,2445,2445,2445,0
20240902,155800,31139915,2445,2445,2445,2445,0
20240902,155700,31139915,2445,2445,2445,2445,0
20240902,155600,31139915,2445,2445,2445,2445,0
20240902,155500,31139915,2445,2445,2445,2445,0
20240902,155400,31139915,2445,2445,2445,2445,0
20240902,155300,31139915,2445,2445,2445,2445,0
20240902,155200,31139915,2445,2445,2445,2445,0
20240902,155100,31139915,2445,2445,2445,2445,0
20240902,155000,31139915,2445,2445,2445,2445,0
20240902,154900,31139915,2445,2445,2445,2445,0
20240902,154800,31139915,2445,2445,2445,2445,0
20240902,154700,31139915,2445,2445,2445,2445,0
20240902,154600,31139915,2445,2445,2445,2445,0
20240902,154500,31139915,2445,2445,2445,2445,0
20240902,154400,31139915,2445,2445,2445,2445,0
20240902,154300,31139915,2445,2445,2445,2445,0
20240902,154200,31139915,2445,2445,2445,2445,0
20240902,154100,31139915,2445,2445,2445,2445,0
20240902,154000,31139915,2445,2445,2445,2445,0
20240902,153900,31139915,2445,2445,2445,2445,0
20240902,153800,31139915,2445,2445,2445,2445,0
20240902,153700,31139915,2445,2445,2445,2445,0
20240902,153600,31139915,2445,2445,2445,2445,0
20240902,153500,31139915,2445,2445,2445,2445,0
20240902,153400,31139915,2445,2445,2445,2445,0
20240902,153300,31139915,2445,2445,2445,2445,0
20240902,153200,31139915,2445,2445,2445,2445,479
20240902,153100,31139915,2445,2445,2445,2445,0
20240902,153000,31139915,2445,2445,2445,2445,479
20240902,152900,29968760,2440,2440,2440,2440,0
20240902,152800,29968760,2440,2440,2440,2440,0
20240902,152700,29968760,2440,2440,2440,2440,0
20240902,152600,29968760,2440,2440,2440,2440,0
20240902,152500,29968760,2440,2440,2440,2440,0
20240902,152400,29968760,2440,2440,2440,2440,0
20240902,152300,29968760,2440,2440,2440,2440,0
20240902,152200,29968760,2440,2440,2440,2440,0
20240902,152100,29968760,2440,2440,2440,2440,0
20240902,152000,29968760,2440,2440,2440,2440,0
20240902,151900,29968760,2440,2450,2450,2440,257
20240902,151800,29340775,2450,2450,2450,2450,2
20240902,151700,29335875,2470,2470,2470,2470,0
20240902,151600,29335875,2470,2470,2470,2470,0
20240902,151500,29335875,2470,2470,2470,2470,0
20240902,151400,29335875,2470,2470,2470,2470,0
20240902,151300,29335875,2470,2470,2470,2470,0
20240902,151200,29335875,2470,2470,2470,2470,0
20240902,151100,29335875,2470,2470,2470,2470,0
20240902,151000,29335875,2470,2470,2470,2470,0
20240902,150900,29335875,2470,2470,2470,2470,0
20240902,150800,29335875,2470,2470,2470,2470,0
20240902,150700,29335875,2470,2470,2470,2470,1
20240902,150600,29333405,2440,2455,2455,2440,639
20240902,150500,27771605,2460,2460,2460,2460,0
20240902,150400,27771605,2460,2460,2460,2460,0
20240902,150300,27771605,2460,2460,2460,2460,1
20240902,150200,27769145,2460,2460,2460,2460,100
20240902,150100,27523145,2450,2460,2460,2450,3
20240902,150000,27515775,2470,2470,2470,2470,6
20240902,145900,27500955,2485,2485,2485,2485,0
20240902,145800,27500955,2485,2485,2485,2485,0
20240902,145700,27500955,2485,2485,2485,2485,0
20240902,145600,27500955,2485,2485,2485,2485,0
20240902,145500,27500955,2485,2485,2485,2485,0
20240902,145400,27500955,2485,2485,2485,2485,0
20240902,145300,27500955,2485,2485,2485,2485,0
20240902,145200,27500955,2485,2485,2485,2485,0
20240902,145100,27500955,2485,2485,2485,2485,0
20240902,145000,27500955,2485,2485,2485,2485,0
20240902,144900,27500955,2485,2485,2485,2485,0
20240902,144800,27500955,2485,2485,2485,2485,0
20240902,144700,27500955,2485,2485,2485,2485,0
20240902,144600,27500955,2485,2485,2485,2485,0
20240902,144500,27500955,2485,2485,2485,2485,0
20240902,144400,27500955,2485,2485,2485,2485,0
20240902,144300,27500955,2485,2485,2485,2485,0
20240902,144200,27500955,2485,2485,2485,2485,0
20240902,144100,27500955,2485,2485,2485,2485,0
20240902,144000,27500955,2485,2485,2485,2485,0
20240902,143900,27500955,2485,2485,2485,2485,0
20240902,143800,27500955,2485,2485,2485,2485,0
20240902,143700,27500955,2485,2485,2485,2485,0
20240902,143600,27500955,2485,2485,2485,2485,0
20240902,143500,27500955,2485,2485,2485,2485,1
20240902,143400,27498470,2485,2485,2485,2485,0
20240902,143300,27498470,2485,2470,2485,2470,3
20240902,143200,27491045,2470,2470,2470,2470,0
20240902,143100,27491045,2470,2470,2470,2470,0
20240902,143000,27491045,2470,2470,2470,2470,0
20240902,142900,27491045,2470,2470,2470,2470,0
20240902,142800,27491045,2470,2470,2470,2470,0
20240902,142700,27491045,2470,2470,2470,2470,0
20240902,142600,27491045,2470,2470,2470,2470,42
20240902,142500,27387305,2470,2470,2470,2470,0
20240902,142400,27387305,2470,2470,2470,2470,0
20240902,142300,27387305,2470,2470,2470,2470,0
20240902,142200,27387305,2470,2470,2470,2470,0
20240902,142100,27387305,2470,2470,2470,2470,0
20240902,142000,27387305,2470,2470,2470,2470,0
20240902,141900,27387305,2470,2470,2470,2470,0
20240902,141800,27387305,2470,2470,2470,2470,0
20240902,141700,27387305,2470,2470,2470,2470,0
20240902,141600,27387305,2470,2470,2470,2470,0
20240902,141500,27387305,2470,2470,2470,2470,0
20240902,141400,27387305,2470,2470,2470,2470,0
20240902,141300,27387305,2470,2470,2470,2470,0
20240902,141200,27387305,2470,2470,2470,2470,0
20240902,141100,27387305,2470,2470,2470,2470,0
20240902,141000,27387305,2470,2470,2470,2470,0
20240902,140900,27387305,2470,2470,2470,2470,0
20240902,140800,27387305,2470,2470,2470,2470,0
20240902,140700,27387305,2470,2470,2470,2470,0
20240902,140600,27387305,2470,2470,2470,2470,0
20240902,140500,27387305,2470,2470,2470,2470,65
20240902,140400,27226755,2470,2470,2470,2470,43
20240902,140300,27120545,2470,2470,2470,2470,1
20240902,140200,27118075,2470,2470,2470,2470,444
20240902,140100,26021395,2470,2470,2470,2470,0
20240902,140000,26021395,2470,2470,2470,2470,20
20240902,135900,25971995,2460,2460,2460,2460,0
20240902,135800,25971995,2460,2460,2460,2460,0
20240902,135700,25971995,2460,2460,2460,2460,0
20240902,135600,25971995,2460,2460,2460,2460,0
20240902,135500,25971995,2460,2460,2460,2460,0
20240902,135400,25971995,2460,2460,2460,2460,0
20240902,135300,25971995,2460,2460,2460,2460,0
20240902,135200,25971995,2460,2460,2460,2460,0
20240902,135100,25971995,2460,2460,2460,2460,0
20240902,135000,25971995,2460,2460,2460,2460,0
20240902,134900,25971995,2460,2460,2460,2460,0
20240902,134800,25971995,2460,2460,2460,2460,98
20240902,134700,25730915,2460,2460,2460,2460,0
20240902,134600,25730915,2460,2460,2460,2460,0
20240902,134500,25730915,2460,2460,2460,2460,0
20240902,134400,25730915,2460,2460,2460,2460,0
20240902,134300,25730915,2460,2460,2460,2460,0
20240902,134200,25730915,2460,2460,2460,2460,0
20240902,134100,25730915,2460,2460,2460,2460,0
20240902,134000,25730915,2460,2460,2460,2460,0
20240902,133900,25730915,2460,2460,2460,2460,0
20240902,133800,25730915,2460,2460,2460,2460,0
20240902,133700,25730915,2460,2465,2465,2460,85
20240902,133600,25521565,2465,2460,2465,2460,50
20240902,133500,25398370,2455,2455,2455,2455,0
20240902,133400,25398370,2455,2465,2465,2455,207
20240902,133300,24888230,2465,2465,2465,2465,10
20240902,133200,24863580,2485,2485,2485,2485,0
20240902,133100,24863580,2485,2485,2485,2485,1
20240902,133000,24861095,2465,2465,2465,2465,0
20240902,132900,24861095,2465,2465,2465,2465,0
20240902,132800,24861095,2465,2465,2465,2465,0
20240902,132700,24861095,2465,2465,2465,2465,0
20240902,132600,24861095,2465,2465,2465,2465,0
20240902,132500,24861095,2465,2470,2470,2465,1800
20240902,132400,20422310,2470,2470,2470,2470,0
20240902,132300,20422310,2470,2470,2470,2470,0
20240902,132200,20422310,2470,2470,2470,2470,0
20240902,132100,20422310,2470,2470,2470,2470,0
20240902,132000,20422310,2470,2470,2470,2470,0
20240902,131900,20422310,2470,2470,2470,2470,0
20240902,131800,20422310,2470,2470,2470,2470,0
20240902,131700,20422310,2470,2470,2470,2470,0
20240902,131600,20422310,2470,2470,2470,2470,0
20240902,131500,20422310,2470,2470,2470,2470,0
20240902,131400,20422310,2470,2470,2470,2470,0
20240902,131300,20422310,2470,2470,2470,2470,0
20240902,131200,20422310,2470,2470,2470,2470,0
20240902,131100,20422310,2470,2470,2470,2470,20
20240902,131000,20372910,2470,2470,2470,2470,1
20240902,130900,20370440,2490,2490,2490,2490,0
20240902,130800,20370440,2490,2490,2490,2490,19
20240902,130700,20323130,2480,2480,2480,2480,18
20240902,130600,20278490,2480,2480,2480,2480,3
20240902,130500,20271050,2480,2480,2480,2480,90
20240902,130400,20047850,2470,2470,2470,2470,0
20240902,130300,20047850,2470,2475,2475,2470,34
20240902,130200,19963835,2490,2490,2490,2490,0
20240902,130100,19963835,2490,2490,2490,2490,0
20240902,130000,19963835,2490,2490,2490,2490,0
20240902,125900,19963835,2490,2490,2490,2490,3
20240902,125800,19956365,2490,2490,2490,2490,0
20240902,125700,19956365,2490,2490,2490,2490,0
20240902,125600,19956365,2490,2490,2490,2490,0
20240902,125500,19956365,2490,2490,2490,2490,0
20240902,125400,19956365,2490,2490,2490,2490,0
20240902,125300,19956365,2490,2490,2490,2490,0
20240902,125200,19956365,2490,2490,2490,2490,0
20240902,125100,19956365,2490,2490,2490,2490,0
20240902,125000,19956365,2490,2490,2490,2490,0
20240902,124900,19956365,2490,2490,2490,2490,0
20240902,124800,19956365,2490,2490,2490,2490,0
20240902,124700,19956365,2490,2490,2490,2490,0
20240902,124600,19956365,2490,2490,2490,2490,0
20240902,124500,19956365,2490,2490,2490,2490,0
20240902,124400,19956365,2490,2490,2490,2490,0
20240902,124300,19956365,2490,2490,2490,2490,0
20240902,124200,19956365,2490,2490,2490,2490,46
20240902,124100,19841825,2490,2490,2490,2490,47
20240902,124000,19724795,2475,2490,2490,2475,84
20240902,123900,19516675,2490,2490,2490,2490,45
20240902,123800,19404625,2490,2490,2490,2490,0
20240902,123700,19404625,2490,2490,2490,2490,0
20240902,123600,19404625,2490,2490,2490,2490,0
20240902,123500,19404625,2490,2490,2490,2490,0
20240902,123400,19404625,2490,2490,2490,2490,0
20240902,123300,19404625,2490,2490,2490,2490,1
20240902,123200,19402135,2490,2490,2490,2490,0
20240902,123100,19402135,2490,2490,2490,2490,0
20240902,123000,19402135,2490,2490,2490,2490,0
20240902,122900,19402135,2490,2490,2490,2490,0
20240902,122800,19402135,2490,2490,2490,2490,0
20240902,122700,19402135,2490,2490,2490,2490,2
20240902,122600,19397155,2490,2490,2490,2490,0
20240902,122500,19397155,2490,2490,2490,2490,0
20240902,122400,19397155,2490,2490,2490,2490,0
20240902,122300,19397155,2490,2490,2490,2490,0
20240902,122200,19397155,2490,2490,2490,2490,0
20240902,122100,19397155,2490,2490,2490,2490,0
20240902,122000,19397155,2490,2490,2490,2490,0
20240902,121900,19397155,2490,2490,2490,2490,0
20240902,121800,19397155,2490,2490,2490,2490,0
20240902,121700,19397155,2490,2490,2490,2490,0
20240902,121600,19397155,2490,2490,2490,2490,0
20240902,121500,19397155,2490,2490,2490,2490,0
20240902,121400,19397155,2490,2490,2490,2490,0
20240902,121300,19397155,2490,2490,2490,2490,0
20240902,121200,19397155,2490,2490,2490,2490,0
20240902,121100,19397155,2490,2490,2490,2490,0
20240902,121000,19397155,2490,2490,2490,2490,0
20240902,120900,19397155,2490,2490,2490,2490,0
20240902,120800,19397155,2490,2490,2490,2490,0
20240902,120700,19397155,2490,2490,2490,2490,0
20240902,120600,19397155,2490,2490,2490,2490,0
20240902,120500,19397155,2490,2490,2490,2490,0
20240902,120400,19397155,2490,2490,2490,2490,0
20240902,120300,19397155,2490,2490,2490,2490,0
20240902,120200,19397155,2490,2490,2490,2490,0
20240902,120100,19397155,2490,2490,2490,2490,0
20240902,120000,19397155,2490,2490,2490,2490,0
20240902,115900,19397155,2490,2490,2490,2490,0
20240902,115800,19397155,2490,2490,2490,2490,0
20240902,115700,19397155,2490,2490,2490,2490,0
20240902,115600,19397155,2490,2490,2490,2490,0
20240902,115500,19397155,2490,2490,2490,2490,2
20240902,115400,19392175,2480,2480,2480,2480,0
20240902,115300,19392175,2480,2480,2480,2480,0
20240902,115200,19392175,2480,2480,2480,2480,0
20240902,115100,19392175,2480,2480,2480,2480,0
20240902,115000,19392175,2480,2480,2480,2480,0
20240902,114900,19392175,2480,2480,2480,2480,0
20240902,114800,19392175,2480,2480,2480,2480,0
20240902,114700,19392175,2480,2480,2480,2480,0
20240902,114600,19392175,2480,2480,2480,2480,0
20240902,114500,19392175,2480,2480,2480,2480,0
20240902,114400,19392175,2480,2480,2480,2480,0
20240902,114300,19392175,2480,2480,2480,2480,0
20240902,114200,19392175,2480,2480,2480,2480,0
20240902,114100,19392175,2480,2480,2480,2480,0
20240902,114000,19392175,2480,2480,2480,2480,0
20240902,113900,19392175,2480,2480,2480,2480,0
20240902,113800,19392175,2480,2480,2480,2480,0
20240902,113700,19392175,2480,2485,2485,2480,272
20240902,113600,18717600,2485,2485,2485,2485,235
20240902,113500,18133625,2490,2490,2490,2490,0
20240902,113400,18133625,2490,2490,2490,2490,61
20240902,113300,17981735,2485,2485,2485,2485,162
20240902,113200,17579165,2490,2490,2490,2490,0
20240902,113100,17579165,2490,2490,2490,2490,0
20240902,113000,17579165,2490,2490,2490,2490,0
20240902,112900,17579165,2490,2490,2490,2490,0
20240902,112800,17579165,2490,2490,2490,2490,0
20240902,112700,17579165,2490,2490,2490,2490,0
20240902,112600,17579165,2490,2490,2490,2490,0
20240902,112500,17579165,2490,2490,2490,2490,0
20240902,112400,17579165,2490,2490,2490,2490,0
20240902,112300,17579165,2490,2490,2490,2490,2
20240902,112200,17574185,2490,2490,2490,2490,0
20240902,112100,17574185,2490,2490,2490,2490,0
20240902,112000,17574185,2490,2490,2490,2490,0
20240902,111900,17574185,2490,2490,2490,2490,0
20240902,111800,17574185,2490,2490,2490,2490,0
20240902,111700,17574185,2490,2490,2490,2490,0
20240902,111600,17574185,2490,2490,2490,2490,0
20240902,111500,17574185,2490,2490,2490,2490,0
20240902,111400,17574185,2490,2490,2490,2490,0
20240902,111300,17574185,2490,2490,2490,2490,0
20240902,111200,17574185,2490,2490,2490,2490,200
20240902,111100,17076185,2490,2490,2490,2490,0
20240902,111000,17076185,2490,2490,2490,2490,0
20240902,110900,17076185,2490,2490,2490,2490,0
20240902,110800,17076185,2490,2490,2490,2490,0
20240902,110700,17076185,2490,2490,2490,2490,0
20240902,110600,17076185,2490,2490,2490,2490,0
20240902,110500,17076185,2490,2490,2490,2490,0
20240902,110400,17076185,2490,2490,2490,2490,0
20240902,110300,17076185,2490,2490,2490,2490,0
20240902,110200,17076185,2490,2490,2490,2490,0
20240902,110100,17076185,2490,2490,2490,2490,0
20240902,110000,17076185,2490,2490,2490,2490,0
20240902,105900,17076185,2490,2490,2490,2490,7
20240902,105800,17058755,2490,2490,2490,2490,4
20240902,105700,17048795,2490,2490,2490,2490,30
20240902,105600,16974095,2490,2485,2490,2485,189
20240902,105500,16504095,2485,2485,2485,2485,68
20240902,105400,16335115,2465,2475,2475,2465,730
20240902,105300,14530125,2475,2485,2485,2475,615
20240902,105200,13005045,2490,2490,2490,2490,0
20240902,105100,13005045,2490,2490,2490,2490,2
20240902,105000,13000065,2490,2490,2490,2490,0
20240902,104900,13000065,2490,2490,2490,2490,0
20240902,104800,13000065,2490,2490,2490,2490,0
20240902,104700,13000065,2490,2490,2490,2490,999
20240902,104600,10512555,2490,2490,2490,2490,0
20240902,104500,10512555,2490,2490,2490,2490,0
20240902,104400,10512555,2490,2490,2490,2490,0
20240902,104300,10512555,2490,2490,2490,2490,0
20240902,104200,10512555,2490,2490,2490,2490,1
20240902,104100,10510065,2485,2485,2485,2485,0
20240902,104000,10510065,2485,2485,2485,2485,0
20240902,103900,10510065,2485,2485,2485,2485,0
20240902,103800,10510065,2485,2485,2485,2485,0
20240902,103700,10510065,2485,2485,2485,2485,0
20240902,103600,10510065,2485,2485,2485,2485,0
20240902,103500,10510065,2485,2485,2485,2485,0
20240902,103400,10510065,2485,2495,2495,2485,134
20240902,103300,10176735,2500,2500,2500,2500,0
20240902,103200,10176735,2500,2500,2500,2500,0
20240902,103100,10176735,2500,2500,2500,2500,0
20240902,103000,10176735,2500,2500,2500,2500,0
20240902,102900,10176735,2500,2500,2500,2500,0
20240902,102800,10176735,2500,2500,2500,2500,3
20240902,102700,10169235,2495,2495,2495,2495,20
20240902,102600,10119335,2495,2495,2495,2495,0
20240902,102500,10119335,2495,2495,2495,2495,0
20240902,102400,10119335,2495,2495,2495,2495,0
20240902,102300,10119335,2495,2495,2495,2495,0
20240902,102200,10119335,2495,2495,2495,2495,0
20240902,102100,10119335,2495,2495,2495,2495,0
20240902,102000,10119335,2495,2495,2495,2495,0
20240902,101900,10119335,2495,2485,2495,2485,42
20240902,101800,10014945,2485,2485,2485,2485,167
20240902,101700,9599950,2485,2485,2485,2485,80
20240902,101600,9401150,2495,2495,2495,2495,0
20240902,101500,9401150,2495,2495,2495,2495,0
20240902,101400,9401150,2495,2495,2495,2495,0
20240902,101300,9401150,2495,2495,2495,2495,0
20240902,101200,9401150,2495,2495,2495,2495,0
20240902,101100,9401150,2495,2495,2495,2495,0
20240902,101000,9401150,2495,2495,2495,2495,0
20240902,100900,9401150,2495,2495,2495,2495,0
20240902,100800,9401150,2495,2495,2495,2495,0
20240902,100700,9401150,2495,2495,2495,2495,0
20240902,100600,9401150,2495,2495,2495,2495,0
20240902,100500,9401150,2495,2495,2495,2495,0
20240902,100400,9401150,2495,2490,2495,2490,273
20240902,100300,8721325,2485,2485,2485,2485,0
20240902,100200,8721325,2485,2485,2485,2485,10
20240902,100100,8696475,2480,2480,2480,2480,0
20240902,100000,8696475,2480,2480,2480,2480,0
20240902,095900,8696475,2480,2480,2480,2480,0
20240902,095800,8696475,2480,2480,2480,2480,0
20240902,095700,8696475,2480,2480,2480,2480,0
20240902,095600,8696475,2480,2480,2480,2480,53
20240902,095500,8565035,2490,2490,2490,2490,0
20240902,095400,8565035,2490,2490,2490,2490,0
20240902,095300,8565035,2490,2490,2490,2490,0
20240902,095200,8565035,2490,2490,2490,2490,0
20240902,095100,8565035,2490,2490,2490,2490,0
20240902,095000,8565035,2490,2490,2490,2490,0
20240902,094900,8565035,2490,2490,2490,2490,0
20240902,094800,8565035,2490,2490,2490,2490,0
20240902,094700,8565035,2490,2490,2490,2490,2
20240902,094600,8560055,2490,2490,2490,2490,0
20240902,094500,8560055,2490,2490,2490,2490,0
20240902,094400,8560055,2490,2490,2490,2490,0
20240902,094300,8560055,2490,2490,2490,2490,0
20240902,094200,8560055,2490,2490,2490,2490,0
20240902,094100,8560055,2490,2490,2490,2490,0
20240902,094000,8560055,2490,2490,2490,2490,1
20240902,093900,8557565,2490,2480,2490,2480,4
20240902,093800,8547615,2500,2500,2500,2500,0
20240902,093700,8547615,2500,2500,2500,2500,0
20240902,093600,8547615,2500,2500,2500,2500,0
20240902,093500,8547615,2500,2500,2500,2500,0
20240902,093400,8547615,2500,2500,2500,2500,0
20240902,093300,8547615,2500,2500,2500,2500,0
20240902,093200,8547615,2500,2500,2500,2500,0
20240902,093100,8547615,2500,2500,2500,2500,0
20240902,093000,8547615,2500,2500,2500,2500,0
20240902,092900,8547615,2500,2500,2500,2500,0
20240902,092800,8547615,2500,2500,2500,2500,0
20240902,092700,8547615,2500,2500,2500,2500,0
20240902,092600,8547615,2500,2500,2500,2500,0
20240902,092500,8547615,2500,2500,2500,2500,0
20240902,092400,8547615,2500,2500,2500,2500,0
20240902,092300,8547615,2500,2500,2500,2500,0
20240902,092200,8547615,2500,2500,2500,2500,0
20240902,092100,8547615,2500,2500,2500,2500,0
20240902,092000,8547615,2500,2500,2500,2500,0
20240902,091900,8547615,2500,2500,2500,2500,0
20240902,091800,8547615,2500,2500,2500,2500,0
20240902,091700,8547615,2500,2500,2500,2500,0
20240902,091600,8547615,2500,2500,2500,2500,0
20240902,091500,8547615,2500,2475,2500,2475,150
20240902,091400,8175115,2470,2495,2495,2470,702
20240902,091300,6428850,2500,2500,2500,2500,1
20240902,091200,6426350,2495,2505,2505,2495,164
20240902,091100,6016590,2505,2505,2505,2505,0
20240902,091000,6016590,2505,2505,2505,2505,0
20240902,090900,6016590,2505,2505,2505,2500,71
20240902,090800,5838930,2530,2530,2530,2530,0
20240902,090700,5838930,2530,2495,2530,2495,1031
20240902,090600,3265755,2515,2495,2515,2495,294
20240902,090500,2532205,2495,2495,2495,2495,0
20240902,090400,2532205,2495,2495,2495,2495,0
20240902,090300,2532205,2495,2495,2495,2495,0
20240902,090200,2532205,2495,2495,2495,2495,0
20240902,090100,2532205,2495,2520,2535,2495,838
20240902,090000,435960,2520,2520,2520,2520,173