KissMeData/134580/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,201600,254290600,2425,2425,2425,2425,1805
20240903,201500,254290600,2425,2425,2425,2425,0
20240903,201400,254290600,2425,2425,2425,2425,0
20240903,201300,254290600,2425,2425,2425,2425,0
20240903,201200,254290600,2425,2425,2425,2425,0
20240903,201100,254290600,2425,2425,2425,2425,0
20240903,201000,254290600,2425,2425,2425,2425,0
20240903,200900,254290600,2425,2425,2425,2425,0
20240903,200800,254290600,2425,2425,2425,2425,0
20240903,200700,254290600,2425,2425,2425,2425,0
20240903,200600,254290600,2425,2425,2425,2425,0
20240903,200500,254290600,2425,2425,2425,2425,0
20240903,200400,254290600,2425,2425,2425,2425,0
20240903,200300,254290600,2425,2425,2425,2425,0
20240903,200200,254290600,2425,2425,2425,2425,0
20240903,200100,254290600,2425,2425,2425,2425,0
20240903,200000,254290600,2425,2425,2425,2425,0
20240903,195900,254290600,2425,2425,2425,2425,0
20240903,195800,254290600,2425,2425,2425,2425,0
20240903,195700,254290600,2425,2425,2425,2425,0
20240903,195600,254290600,2425,2425,2425,2425,0
20240903,195500,254290600,2425,2425,2425,2425,0
20240903,195400,254290600,2425,2425,2425,2425,0
20240903,195300,254290600,2425,2425,2425,2425,0
20240903,195200,254290600,2425,2425,2425,2425,0
20240903,195100,254290600,2425,2425,2425,2425,0
20240903,195000,254290600,2425,2425,2425,2425,0
20240903,194900,254290600,2425,2425,2425,2425,0
20240903,194800,254290600,2425,2425,2425,2425,0
20240903,194700,254290600,2425,2425,2425,2425,0
20240903,194600,254290600,2425,2425,2425,2425,1805
20240903,194500,254290600,2425,2425,2425,2425,0
20240903,194400,254290600,2425,2425,2425,2425,0
20240903,194300,254290600,2425,2425,2425,2425,0
20240903,194200,254290600,2425,2425,2425,2425,0
20240903,194100,254290600,2425,2425,2425,2425,0
20240903,194000,254290600,2425,2425,2425,2425,0
20240903,193900,254290600,2425,2425,2425,2425,0
20240903,193800,254290600,2425,2425,2425,2425,0
20240903,193700,254290600,2425,2425,2425,2425,0
20240903,193600,254290600,2425,2425,2425,2425,0
20240903,193500,254290600,2425,2425,2425,2425,0
20240903,193400,254290600,2425,2425,2425,2425,0
20240903,193300,254290600,2425,2425,2425,2425,0
20240903,193200,254290600,2425,2425,2425,2425,0
20240903,193100,254290600,2425,2425,2425,2425,0
20240903,193000,254290600,2425,2425,2425,2425,0
20240903,192900,254290600,2425,2425,2425,2425,0
20240903,192800,254290600,2425,2425,2425,2425,0
20240903,192700,254290600,2425,2425,2425,2425,0
20240903,192600,254290600,2425,2425,2425,2425,0
20240903,192500,254290600,2425,2425,2425,2425,0
20240903,192400,254290600,2425,2425,2425,2425,0
20240903,192300,254290600,2425,2425,2425,2425,0
20240903,192200,254290600,2425,2425,2425,2425,0
20240903,192100,254290600,2425,2425,2425,2425,0
20240903,192000,254290600,2425,2425,2425,2425,0
20240903,191900,254290600,2425,2425,2425,2425,0
20240903,191800,254290600,2425,2425,2425,2425,0
20240903,191700,254290600,2425,2425,2425,2425,0
20240903,191600,254290600,2425,2425,2425,2425,1805
20240903,191500,254290600,2425,2425,2425,2425,0
20240903,191400,254290600,2425,2425,2425,2425,0
20240903,191300,254290600,2425,2425,2425,2425,0
20240903,191200,254290600,2425,2425,2425,2425,0
20240903,191100,254290600,2425,2425,2425,2425,0
20240903,191000,254290600,2425,2425,2425,2425,0
20240903,190900,254290600,2425,2425,2425,2425,0
20240903,190800,254290600,2425,2425,2425,2425,0
20240903,190700,254290600,2425,2425,2425,2425,0
20240903,190600,254290600,2425,2425,2425,2425,0
20240903,190500,254290600,2425,2425,2425,2425,0
20240903,190400,254290600,2425,2425,2425,2425,0
20240903,190300,254290600,2425,2425,2425,2425,0
20240903,190200,254290600,2425,2425,2425,2425,0
20240903,190100,254290600,2425,2425,2425,2425,0
20240903,190000,254290600,2425,2425,2425,2425,0
20240903,185900,254290600,2425,2425,2425,2425,0
20240903,185800,254290600,2425,2425,2425,2425,0
20240903,185700,254290600,2425,2425,2425,2425,0
20240903,185600,254290600,2425,2425,2425,2425,0
20240903,185500,254290600,2425,2425,2425,2425,0
20240903,185400,254290600,2425,2425,2425,2425,0
20240903,185300,254290600,2425,2425,2425,2425,0
20240903,185200,254290600,2425,2425,2425,2425,0
20240903,185100,254290600,2425,2425,2425,2425,0
20240903,185000,254290600,2425,2425,2425,2425,0
20240903,184900,254290600,2425,2425,2425,2425,0
20240903,184800,254290600,2425,2425,2425,2425,0
20240903,184700,254290600,2425,2425,2425,2425,0
20240903,184600,254290600,2425,2425,2425,2425,1805
20240903,184500,254290600,2425,2425,2425,2425,0
20240903,184400,254290600,2425,2425,2425,2425,0
20240903,184300,254290600,2425,2425,2425,2425,0
20240903,184200,254290600,2425,2425,2425,2425,0
20240903,184100,254290600,2425,2425,2425,2425,0
20240903,184000,254290600,2425,2425,2425,2425,0
20240903,183900,254290600,2425,2425,2425,2425,0
20240903,183800,254290600,2425,2425,2425,2425,0
20240903,183700,254290600,2425,2425,2425,2425,0
20240903,183600,254290600,2425,2425,2425,2425,0
20240903,183500,254290600,2425,2425,2425,2425,0
20240903,183400,254290600,2425,2425,2425,2425,0
20240903,183300,254290600,2425,2425,2425,2425,0
20240903,183200,254290600,2425,2425,2425,2425,0
20240903,183100,254290600,2425,2425,2425,2425,0
20240903,183000,254290600,2425,2425,2425,2425,0
20240903,182900,254290600,2425,2425,2425,2425,0
20240903,182800,254290600,2425,2425,2425,2425,0
20240903,182700,254290600,2425,2425,2425,2425,0
20240903,182600,254290600,2425,2425,2425,2425,0
20240903,182500,254290600,2425,2425,2425,2425,0
20240903,182400,254290600,2425,2425,2425,2425,0
20240903,182300,254290600,2425,2425,2425,2425,0
20240903,182200,254290600,2425,2425,2425,2425,0
20240903,182100,254290600,2425,2425,2425,2425,0
20240903,182000,254290600,2425,2425,2425,2425,0
20240903,181900,254290600,2425,2425,2425,2425,0
20240903,181800,254290600,2425,2425,2425,2425,0
20240903,181700,254290600,2425,2425,2425,2425,0
20240903,181600,254290600,2425,2425,2425,2425,1805
20240903,181500,254290600,2425,2425,2425,2425,0
20240903,181400,254290600,2425,2425,2425,2425,0
20240903,181300,254290600,2425,2425,2425,2425,0
20240903,181200,254290600,2425,2425,2425,2425,0
20240903,181100,254290600,2425,2425,2425,2425,0
20240903,181000,254290600,2425,2425,2425,2425,0
20240903,180900,254290600,2425,2425,2425,2425,0
20240903,180800,254290600,2425,2425,2425,2425,0
20240903,180700,254290600,2425,2425,2425,2425,0
20240903,180600,254290600,2425,2425,2425,2425,0
20240903,180500,254290600,2425,2425,2425,2425,0
20240903,180400,254290600,2425,2425,2425,2425,0
20240903,180300,254290600,2425,2425,2425,2425,0
20240903,180200,254290600,2425,2425,2425,2425,0
20240903,180100,254290600,2425,2425,2425,2425,0
20240903,180000,254290600,2425,2425,2425,2425,0
20240903,175900,254290600,2425,2425,2425,2425,0
20240903,175800,254290600,2425,2425,2425,2425,0
20240903,175700,254290600,2425,2425,2425,2425,0
20240903,175600,254290600,2425,2425,2425,2425,0
20240903,175500,254290600,2425,2425,2425,2425,0
20240903,175400,254290600,2425,2425,2425,2425,0
20240903,175300,254290600,2425,2425,2425,2425,0
20240903,175200,254290600,2425,2425,2425,2425,0
20240903,175100,254290600,2425,2425,2425,2425,0
20240903,175000,254290600,2425,2425,2425,2425,0
20240903,174900,254290600,2425,2425,2425,2425,0
20240903,174800,254290600,2425,2425,2425,2425,0
20240903,174700,254290600,2425,2425,2425,2425,0
20240903,174600,254290600,2425,2425,2425,2425,1805
20240903,174500,254290600,2425,2425,2425,2425,0
20240903,174400,254290600,2425,2425,2425,2425,0
20240903,174300,254290600,2425,2425,2425,2425,0
20240903,174200,254290600,2425,2425,2425,2425,0
20240903,174100,254290600,2425,2425,2425,2425,0
20240903,174000,254290600,2425,2425,2425,2425,0
20240903,173900,254290600,2425,2425,2425,2425,0
20240903,173800,254290600,2425,2425,2425,2425,0
20240903,173700,254290600,2425,2425,2425,2425,0
20240903,173600,254290600,2425,2425,2425,2425,0
20240903,173500,254290600,2425,2425,2425,2425,0
20240903,173400,254290600,2425,2425,2425,2425,0
20240903,173300,254290600,2425,2425,2425,2425,0
20240903,173200,254290600,2425,2425,2425,2425,0
20240903,173100,254290600,2425,2425,2425,2425,0
20240903,173000,254290600,2425,2425,2425,2425,0
20240903,172900,254290600,2425,2425,2425,2425,0
20240903,172800,254290600,2425,2425,2425,2425,0
20240903,172700,254290600,2425,2425,2425,2425,0
20240903,172600,254290600,2425,2425,2425,2425,0
20240903,172500,254290600,2425,2425,2425,2425,0
20240903,172400,254290600,2425,2425,2425,2425,0
20240903,172300,254290600,2425,2425,2425,2425,0
20240903,172200,254290600,2425,2425,2425,2425,0
20240903,172100,254290600,2425,2425,2425,2425,0
20240903,172000,254290600,2425,2425,2425,2425,0
20240903,171900,254290600,2425,2425,2425,2425,0
20240903,171800,254290600,2425,2425,2425,2425,0
20240903,171700,254290600,2425,2425,2425,2425,0
20240903,171600,254290600,2425,2425,2425,2425,1805
20240903,171500,254290600,2425,2425,2425,2425,0
20240903,171400,254290600,2425,2425,2425,2425,0
20240903,171300,254290600,2425,2425,2425,2425,0
20240903,171200,254290600,2425,2425,2425,2425,0
20240903,171100,254290600,2425,2425,2425,2425,0
20240903,171000,254290600,2425,2425,2425,2425,0
20240903,170900,254290600,2425,2425,2425,2425,0
20240903,170800,254290600,2425,2425,2425,2425,0
20240903,170700,254290600,2425,2425,2425,2425,0
20240903,170600,254290600,2425,2425,2425,2425,0
20240903,170500,254290600,2425,2425,2425,2425,0
20240903,170400,254290600,2425,2425,2425,2425,0
20240903,170300,254290600,2425,2425,2425,2425,0
20240903,170200,254290600,2425,2425,2425,2425,0
20240903,170100,254290600,2425,2425,2425,2425,0
20240903,170000,254290600,2425,2425,2425,2425,0
20240903,165900,254290600,2425,2425,2425,2425,0
20240903,165800,254290600,2425,2425,2425,2425,0
20240903,165700,254290600,2425,2425,2425,2425,0
20240903,165600,254290600,2425,2425,2425,2425,0
20240903,165500,254290600,2425,2425,2425,2425,0
20240903,165400,254290600,2425,2425,2425,2425,0
20240903,165300,254290600,2425,2425,2425,2425,0
20240903,165200,254290600,2425,2425,2425,2425,0
20240903,165100,254290600,2425,2425,2425,2425,0
20240903,165000,254290600,2425,2425,2425,2425,0
20240903,164900,254290600,2425,2425,2425,2425,0
20240903,164800,254290600,2425,2425,2425,2425,0
20240903,164700,254290600,2425,2425,2425,2425,0
20240903,164600,254290600,2425,2425,2425,2425,1805
20240903,164500,254290600,2425,2425,2425,2425,0
20240903,164400,254290600,2425,2425,2425,2425,0
20240903,164300,254290600,2425,2425,2425,2425,0
20240903,164200,254290600,2425,2425,2425,2425,0
20240903,164100,254290600,2425,2425,2425,2425,0
20240903,164000,254290600,2425,2425,2425,2425,0
20240903,163900,254290600,2425,2425,2425,2425,0
20240903,163800,254290600,2425,2425,2425,2425,0
20240903,163700,254290600,2425,2425,2425,2425,0
20240903,163600,254290600,2425,2425,2425,2425,0
20240903,163500,254290600,2425,2425,2425,2425,0
20240903,163400,254290600,2425,2425,2425,2425,0
20240903,163300,254290600,2425,2425,2425,2425,0
20240903,163200,254290600,2425,2425,2425,2425,0
20240903,163100,254290600,2425,2425,2425,2425,0
20240903,163000,254290600,2425,2425,2425,2425,0
20240903,162900,254290600,2425,2425,2425,2425,0
20240903,162800,254290600,2425,2425,2425,2425,0
20240903,162700,254290600,2425,2425,2425,2425,0
20240903,162600,254290600,2425,2425,2425,2425,0
20240903,162500,254290600,2425,2425,2425,2425,0
20240903,162400,254290600,2425,2425,2425,2425,0
20240903,162300,254290600,2425,2425,2425,2425,0
20240903,162200,254290600,2425,2425,2425,2425,0
20240903,162100,254290600,2425,2425,2425,2425,0
20240903,162000,254290600,2425,2425,2425,2425,0
20240903,161900,254290600,2425,2425,2425,2425,0
20240903,161800,254290600,2425,2425,2425,2425,0
20240903,161700,254290600,2425,2425,2425,2425,0
20240903,161600,254290600,2425,2425,2425,2425,1805
20240903,161500,254290600,2425,2425,2425,2425,0
20240903,161400,254290600,2425,2425,2425,2425,0
20240903,161300,254290600,2425,2425,2425,2425,0
20240903,161200,254290600,2425,2425,2425,2425,0
20240903,161100,254290600,2425,2425,2425,2425,0
20240903,161000,254290600,2425,2425,2425,2425,0
20240903,160900,254290600,2425,2425,2425,2425,0
20240903,160800,254290600,2425,2425,2425,2425,0
20240903,160700,254290600,2425,2425,2425,2425,0
20240903,160600,254290600,2425,2425,2425,2425,0
20240903,160500,254290600,2425,2425,2425,2425,0
20240903,160400,254290600,2425,2425,2425,2425,0
20240903,160300,254290600,2425,2425,2425,2425,0
20240903,160200,254290600,2425,2425,2425,2425,0
20240903,160100,254290600,2425,2425,2425,2425,0
20240903,160000,254290600,2425,2425,2425,2425,0
20240903,155900,254290600,2425,2425,2425,2425,0
20240903,155800,254290600,2425,2425,2425,2425,0
20240903,155700,254290600,2425,2425,2425,2425,0
20240903,155600,254290600,2425,2425,2425,2425,0
20240903,155500,254290600,2425,2425,2425,2425,0
20240903,155400,254290600,2425,2425,2425,2425,0
20240903,155300,254290600,2425,2425,2425,2425,0
20240903,155200,254290600,2425,2425,2425,2425,0
20240903,155100,254290600,2425,2425,2425,2425,0
20240903,155000,254290600,2425,2425,2425,2425,0
20240903,154900,254290600,2425,2425,2425,2425,0
20240903,154800,254290600,2425,2425,2425,2425,0
20240903,154700,254290600,2425,2425,2425,2425,0
20240903,154600,254290600,2425,2425,2425,2425,1805
20240903,154500,254290600,2425,2425,2425,2425,0
20240903,154400,254290600,2425,2425,2425,2425,0
20240903,154300,254290600,2425,2425,2425,2425,0
20240903,154200,254290600,2425,2425,2425,2425,0
20240903,154100,254290600,2425,2425,2425,2425,0
20240903,154000,254290600,2425,2425,2425,2425,0
20240903,153900,254290600,2425,2425,2425,2425,0
20240903,153800,254290600,2425,2425,2425,2425,0
20240903,153700,254290600,2425,2425,2425,2425,0
20240903,153600,254290600,2425,2425,2425,2425,0
20240903,153500,254290600,2425,2425,2425,2425,0
20240903,153400,254290600,2425,2425,2425,2425,0
20240903,153300,254290600,2425,2425,2425,2425,0
20240903,153200,254290600,2425,2425,2425,2425,0
20240903,153100,254290600,2425,2425,2425,2425,0
20240903,153000,254290600,2425,2425,2425,2425,1805
20240903,152900,249913475,2390,2390,2390,2390,0
20240903,152800,249913475,2390,2390,2390,2390,0
20240903,152700,249913475,2390,2390,2390,2390,0
20240903,152600,249913475,2390,2390,2390,2390,0
20240903,152500,249913475,2390,2390,2390,2390,0
20240903,152400,249913475,2390,2390,2390,2390,0
20240903,152300,249913475,2390,2390,2390,2390,0
20240903,152200,249913475,2390,2390,2390,2390,0
20240903,152100,249913475,2390,2390,2390,2390,0
20240903,152000,249913475,2390,2390,2390,2390,0
20240903,151900,249913475,2390,2430,2430,2390,985
20240903,151800,247551590,2430,2430,2430,2420,1247
20240903,151700,244521780,2430,2405,2430,2405,3468
20240903,151600,236180740,2405,2405,2405,2405,80
20240903,151500,235988340,2400,2405,2405,2400,325
20240903,151400,235208185,2405,2405,2405,2405,87
20240903,151300,234998950,2405,2400,2405,2400,260
20240903,151200,234373775,2400,2405,2405,2400,364
20240903,151100,233498510,2405,2410,2410,2405,245
20240903,151000,232909280,2405,2430,2430,2395,136
20240903,150900,232580915,2430,2430,2430,2430,124
20240903,150800,232279595,2425,2400,2425,2400,87
20240903,150700,232068705,2390,2400,2400,2390,107
20240903,150600,231812155,2380,2420,2420,2380,1126
20240903,150500,229091355,2420,2420,2420,2420,0
20240903,150400,229091355,2420,2395,2420,2355,45
20240903,150300,228985030,2430,2420,2430,2420,100
20240903,150200,228742480,2430,2380,2430,2380,243
20240903,150100,228158860,2395,2395,2395,2395,5
20240903,150000,228146885,2365,2365,2365,2365,30
20240903,145900,228075935,2365,2375,2375,2360,65
20240903,145800,227922130,2375,2385,2400,2375,2709
20240903,145700,221485360,2380,2400,2400,2380,481
20240903,145600,220336735,2400,2400,2400,2400,314
20240903,145500,219583135,2400,2400,2400,2400,1
20240903,145400,219580735,2400,2405,2405,2400,823
20240903,145300,217605270,2410,2410,2410,2410,1
20240903,145200,217602860,2415,2415,2415,2415,0
20240903,145100,217602860,2415,2400,2415,2400,330
20240903,145000,216810590,2400,2390,2400,2390,19
20240903,144900,216765170,2400,2425,2425,2400,300
20240903,144800,216045145,2405,2410,2410,2405,943
20240903,144700,213776820,2435,2420,2435,2420,153
20240903,144600,213405335,2420,2415,2420,2415,101
20240903,144500,213161415,2420,2435,2435,2420,1137
20240903,144400,210393470,2410,2440,2440,2410,129
20240903,144300,210080490,2430,2440,2440,2430,275
20240903,144200,209410800,2430,2440,2440,2430,372
20240903,144100,208503810,2440,2425,2440,2425,1812
20240903,144000,204099585,2420,2425,2425,2420,270
20240903,143900,203444930,2410,2410,2425,2410,548
20240903,143800,202118205,2410,2410,2410,2410,439
20240903,143700,201060215,2415,2415,2415,2415,114
20240903,143600,200784905,2425,2410,2425,2410,959
20240903,143500,198465575,2410,2380,2410,2380,3349
20240903,143400,190431295,2380,2380,2380,2380,29
20240903,143300,190362275,2375,2365,2375,2365,2105
20240903,143200,185369180,2365,2365,2365,2365,0
20240903,143100,185369180,2365,2365,2365,2365,0
20240903,143000,185369180,2365,2355,2365,2355,1177
20240903,142900,182592640,2355,2355,2355,2355,3
20240903,142800,182585575,2345,2345,2345,2345,12
20240903,142700,182557435,2335,2335,2335,2335,0
20240903,142600,182557435,2335,2335,2335,2335,115
20240903,142500,182288910,2335,2335,2335,2335,42
20240903,142400,182190840,2335,2340,2340,2335,78
20240903,142300,182008700,2335,2335,2335,2335,0
20240903,142200,182008700,2335,2335,2335,2335,53
20240903,142100,181884945,2355,2355,2355,2355,0
20240903,142000,181884945,2355,2320,2355,2320,4627
20240903,141900,171046685,2305,2305,2305,2305,0
20240903,141800,171046685,2305,2305,2305,2305,1
20240903,141700,171044380,2310,2310,2310,2310,0
20240903,141600,171044380,2310,2310,2310,2310,63
20240903,141500,170898850,2300,2305,2305,2300,101
20240903,141400,170666080,2300,2300,2300,2300,0
20240903,141300,170666080,2300,2300,2300,2300,0
20240903,141200,170666080,2300,2300,2300,2300,0
20240903,141100,170666080,2300,2300,2300,2300,0
20240903,141000,170666080,2300,2300,2300,2300,27
20240903,140900,170603980,2300,2300,2300,2300,300
20240903,140800,169913980,2305,2305,2305,2305,0
20240903,140700,169913980,2305,2305,2305,2305,25
20240903,140600,169856355,2320,2320,2320,2320,0
20240903,140500,169856355,2320,2320,2320,2320,0
20240903,140400,169856355,2320,2320,2320,2320,0
20240903,140300,169856355,2320,2320,2320,2320,0
20240903,140200,169856355,2320,2300,2320,2295,114
20240903,140100,169594245,2300,2300,2300,2300,1
20240903,140000,169591945,2285,2310,2310,2285,4107
20240903,135900,160139860,2330,2310,2330,2310,54
20240903,135800,160015100,2315,2315,2315,2315,0
20240903,135700,160015100,2315,2315,2315,2315,1
20240903,135600,160012785,2315,2315,2315,2315,0
20240903,135500,160012785,2315,2315,2315,2315,0
20240903,135400,160012785,2315,2315,2315,2315,1
20240903,135300,160010470,2315,2315,2315,2315,0
20240903,135200,160010470,2315,2315,2315,2315,0
20240903,135100,160010470,2315,2315,2315,2315,100
20240903,135000,159778970,2310,2310,2310,2310,0
20240903,134900,159778970,2310,2315,2315,2310,470
20240903,134800,158691910,2330,2330,2330,2330,0
20240903,134700,158691910,2330,2330,2330,2330,0
20240903,134600,158691910,2330,2330,2330,2330,0
20240903,134500,158691910,2330,2330,2330,2330,0
20240903,134400,158691910,2330,2330,2330,2330,0
20240903,134300,158691910,2330,2330,2330,2330,0
20240903,134200,158691910,2330,2330,2330,2330,0
20240903,134100,158691910,2330,2330,2330,2330,0
20240903,134000,158691910,2330,2330,2330,2330,0
20240903,133900,158691910,2330,2330,2330,2330,0
20240903,133800,158691910,2330,2330,2330,2330,0
20240903,133700,158691910,2330,2330,2330,2330,0
20240903,133600,158691910,2330,2330,2330,2330,0
20240903,133500,158691910,2330,2345,2345,2330,110
20240903,133400,158435460,2330,2330,2330,2330,0
20240903,133300,158435460,2330,2330,2330,2330,0
20240903,133200,158435460,2330,2340,2340,2330,1818
20240903,133100,154195355,2345,2345,2345,2345,0
20240903,133000,154195355,2345,2345,2345,2345,0
20240903,132900,154195355,2345,2345,2345,2345,0
20240903,132800,154195355,2345,2345,2345,2345,0
20240903,132700,154195355,2345,2345,2345,2345,0
20240903,132600,154195355,2345,2340,2345,2340,85
20240903,132500,153996290,2340,2340,2340,2340,107
20240903,132400,153745910,2350,2350,2350,2350,0
20240903,132300,153745910,2350,2350,2350,2350,0
20240903,132200,153745910,2350,2350,2350,2350,0
20240903,132100,153745910,2350,2350,2350,2350,5
20240903,132000,153734160,2350,2350,2350,2350,0
20240903,131900,153734160,2350,2350,2350,2350,59
20240903,131800,153595510,2350,2350,2350,2350,0
20240903,131700,153595510,2350,2350,2350,2350,0
20240903,131600,153595510,2350,2350,2350,2350,0
20240903,131500,153595510,2350,2350,2350,2350,0
20240903,131400,153595510,2350,2350,2350,2350,0
20240903,131300,153595510,2350,2350,2350,2350,0
20240903,131200,153595510,2350,2350,2350,2350,0
20240903,131100,153595510,2350,2350,2350,2350,501
20240903,131000,152418160,2360,2360,2360,2360,2
20240903,130900,152413440,2345,2345,2345,2345,2338
20240903,130800,146930830,2340,2340,2340,2340,0
20240903,130700,146930830,2340,2340,2340,2340,500
20240903,130600,145760830,2345,2345,2345,2345,1476
20240903,130500,142299610,2360,2360,2360,2360,1
20240903,130400,142297250,2345,2345,2345,2345,0
20240903,130300,142297250,2345,2360,2360,2345,9
20240903,130200,142276130,2355,2355,2355,2355,30
20240903,130100,142205480,2360,2360,2360,2360,0
20240903,130000,142205480,2360,2360,2360,2360,0
20240903,125900,142205480,2360,2360,2360,2360,0
20240903,125800,142205480,2360,2360,2360,2360,0
20240903,125700,142205480,2360,2360,2360,2360,0
20240903,125600,142205480,2360,2360,2360,2360,0
20240903,125500,142205480,2360,2360,2360,2360,0
20240903,125400,142205480,2360,2360,2360,2360,0
20240903,125300,142205480,2360,2360,2360,2360,1
20240903,125200,142203120,2345,2345,2345,2345,0
20240903,125100,142203120,2345,2345,2345,2345,0
20240903,125000,142203120,2345,2345,2345,2345,0
20240903,124900,142203120,2345,2345,2345,2345,0
20240903,124800,142203120,2345,2345,2345,2345,1
20240903,124700,142200775,2350,2350,2350,2350,0
20240903,124600,142200775,2350,2350,2350,2350,0
20240903,124500,142200775,2350,2350,2350,2350,0
20240903,124400,142200775,2350,2350,2350,2350,0
20240903,124300,142200775,2350,2350,2350,2350,0
20240903,124200,142200775,2350,2355,2355,2350,100
20240903,124100,141965770,2365,2365,2365,2365,0
20240903,124000,141965770,2365,2365,2365,2365,0
20240903,123900,141965770,2365,2365,2365,2365,3
20240903,123800,141958675,2360,2360,2360,2360,0
20240903,123700,141958675,2360,2360,2360,2360,0
20240903,123600,141958675,2360,2360,2360,2360,0
20240903,123500,141958675,2360,2355,2360,2355,122
20240903,123400,141670940,2355,2355,2355,2355,10
20240903,123300,141647390,2355,2350,2355,2350,4
20240903,123200,141637975,2350,2350,2350,2350,0
20240903,123100,141637975,2350,2350,2350,2350,0
20240903,123000,141637975,2350,2350,2350,2350,1
20240903,122900,141635625,2340,2340,2340,2340,0
20240903,122800,141635625,2340,2340,2340,2340,0
20240903,122700,141635625,2340,2340,2340,2340,0
20240903,122600,141635625,2340,2340,2340,2340,2
20240903,122500,141630945,2350,2350,2350,2350,0
20240903,122400,141630945,2350,2350,2350,2350,0
20240903,122300,141630945,2350,2350,2350,2350,0
20240903,122200,141630945,2350,2350,2350,2350,0
20240903,122100,141630945,2350,2350,2350,2350,0
20240903,122000,141630945,2350,2350,2350,2350,0
20240903,121900,141630945,2350,2350,2350,2350,0
20240903,121800,141630945,2350,2350,2350,2350,0
20240903,121700,141630945,2350,2350,2350,2350,0
20240903,121600,141630945,2350,2350,2350,2350,0
20240903,121500,141630945,2350,2350,2350,2350,0
20240903,121400,141630945,2350,2350,2350,2345,12
20240903,121300,141602765,2350,2350,2350,2350,0
20240903,121200,141602765,2350,2350,2350,2350,3
20240903,121100,141595715,2345,2345,2345,2345,0
20240903,121000,141595715,2345,2350,2350,2345,7
20240903,120900,141579275,2350,2355,2355,2350,189
20240903,120800,141135105,2350,2350,2350,2350,1
20240903,120700,141132755,2350,2350,2350,2350,21
20240903,120600,141083405,2365,2365,2365,2365,0
20240903,120500,141083405,2365,2335,2365,2335,1151
20240903,120400,138388570,2335,2335,2335,2335,0
20240903,120300,138388570,2335,2335,2335,2335,0
20240903,120200,138388570,2335,2335,2335,2335,7
20240903,120100,138372225,2330,2330,2330,2330,90
20240903,120000,138162525,2330,2330,2330,2330,833
20240903,115900,136221635,2330,2345,2345,2300,4004
20240903,115800,126943700,2350,2335,2355,2335,1052
20240903,115700,124475365,2335,2380,2390,2305,6162
20240903,115600,110131265,2390,2390,2390,2390,0
20240903,115500,110131265,2390,2390,2390,2390,0
20240903,115400,110131265,2390,2390,2390,2390,157
20240903,115300,109756035,2395,2390,2395,2390,10
20240903,115200,109732105,2390,2390,2390,2390,0
20240903,115100,109732105,2390,2390,2390,2390,123
20240903,115000,109438135,2380,2385,2385,2380,84
20240903,114900,109237920,2385,2385,2385,2385,0
20240903,114800,109237920,2385,2385,2385,2385,167
20240903,114700,108839625,2385,2380,2385,2380,1988
20240903,114600,104106090,2380,2380,2380,2380,0
20240903,114500,104106090,2380,2380,2380,2380,420
20240903,114400,103106490,2360,2360,2360,2360,0
20240903,114300,103106490,2360,2360,2360,2360,0
20240903,114200,103106490,2360,2365,2365,2360,116
20240903,114100,102832400,2380,2355,2380,2355,121
20240903,114000,102544895,2355,2355,2355,2355,0
20240903,113900,102544895,2355,2355,2355,2355,0
20240903,113800,102544895,2355,2360,2360,2355,192
20240903,113700,102092585,2360,2365,2365,2360,626
20240903,113600,100614580,2380,2380,2380,2380,393
20240903,113500,99679240,2380,2385,2385,2380,366
20240903,113400,98808145,2395,2395,2395,2395,0
20240903,113300,98808145,2395,2395,2395,2395,636
20240903,113200,97284925,2395,2395,2395,2395,12
20240903,113100,97256185,2380,2380,2380,2380,0
20240903,113000,97256185,2380,2380,2380,2380,661
20240903,112900,95683005,2380,2380,2380,2380,0
20240903,112800,95683005,2380,2380,2380,2380,0
20240903,112700,95683005,2380,2380,2380,2380,0
20240903,112600,95683005,2380,2380,2380,2380,3
20240903,112500,95675865,2375,2375,2375,2375,0
20240903,112400,95675865,2375,2375,2375,2375,306
20240903,112300,94949115,2375,2375,2375,2375,8
20240903,112200,94930115,2375,2380,2380,2375,324
20240903,112100,94159105,2380,2380,2380,2380,50
20240903,112000,94040105,2375,2400,2400,2375,1699
20240903,111900,89967910,2400,2400,2400,2400,0
20240903,111800,89967910,2400,2400,2400,2400,30
20240903,111700,89895910,2410,2410,2410,2400,104
20240903,111600,89646265,2410,2405,2410,2400,17
20240903,111500,89605360,2400,2400,2400,2400,1
20240903,111400,89602960,2400,2410,2410,2400,790
20240903,111300,87702815,2400,2375,2410,2375,1344
20240903,111200,84485715,2375,2375,2375,2375,384
20240903,111100,83573715,2385,2375,2385,2375,699
20240903,111000,81909135,2355,2355,2355,2355,44
20240903,110900,81805515,2375,2375,2375,2375,448
20240903,110800,80741515,2375,2390,2390,2375,621
20240903,110700,79266595,2375,2355,2375,2355,1312
20240903,110600,76162890,2325,2325,2325,2325,594
20240903,110500,74781840,2325,2325,2325,2325,0
20240903,110400,74781840,2325,2325,2325,2325,2
20240903,110300,74777190,2320,2320,2320,2320,0
20240903,110200,74777190,2320,2325,2325,2320,7
20240903,110100,74760940,2305,2305,2305,2305,0
20240903,110000,74760940,2305,2305,2305,2305,0
20240903,105900,74760940,2305,2305,2305,2305,0
20240903,105800,74760940,2305,2305,2305,2305,52
20240903,105700,74641080,2300,2295,2300,2295,942
20240903,105600,72478785,2275,2275,2275,2275,0
20240903,105500,72478785,2275,2275,2275,2275,0
20240903,105400,72478785,2275,2275,2275,2275,34
20240903,105300,72401435,2275,2275,2275,2275,216
20240903,105200,71910035,2275,2275,2275,2275,0
20240903,105100,71910035,2275,2275,2275,2275,48
20240903,105000,71800835,2275,2275,2275,2275,400
20240903,104900,70890835,2275,2275,2275,2275,0
20240903,104800,70890835,2275,2275,2275,2275,0
20240903,104700,70890835,2275,2275,2275,2275,1
20240903,104600,70888560,2280,2280,2280,2280,41
20240903,104500,70795080,2295,2295,2295,2295,0
20240903,104400,70795080,2295,2285,2295,2285,2
20240903,104300,70790500,2285,2285,2285,2285,0
20240903,104200,70790500,2285,2285,2285,2285,0
20240903,104100,70790500,2285,2285,2285,2285,65
20240903,104000,70641975,2295,2295,2295,2295,34
20240903,103900,70563945,2295,2295,2295,2295,1
20240903,103800,70561650,2305,2305,2305,2305,0
20240903,103700,70561650,2305,2305,2305,2305,0
20240903,103600,70561650,2305,2305,2305,2305,0
20240903,103500,70561650,2305,2305,2305,2305,0
20240903,103400,70561650,2305,2305,2305,2305,1
20240903,103300,70559345,2285,2290,2290,2285,911
20240903,103200,68477475,2295,2295,2295,2295,25
20240903,103100,68420100,2295,2295,2295,2295,1
20240903,103000,68417805,2285,2280,2310,2280,215
20240903,102900,67926170,2290,2290,2290,2290,0
20240903,102800,67926170,2290,2275,2290,2275,2551
20240903,102700,62115510,2270,2270,2280,2255,9436
20240903,102600,40715985,2325,2325,2325,2325,0
20240903,102500,40715985,2325,2325,2325,2325,0
20240903,102400,40715985,2325,2315,2450,2315,7709
20240903,102300,22461785,2315,2310,2315,2310,1396
20240903,102200,19237020,2310,2310,2310,2310,0
20240903,102100,19237020,2310,2310,2310,2310,0
20240903,102000,19237020,2310,2310,2310,2310,0
20240903,101900,19237020,2310,2310,2310,2310,75
20240903,101800,19063770,2310,2310,2310,2310,0
20240903,101700,19063770,2310,2310,2310,2310,1
20240903,101600,19061460,2310,2310,2310,2310,42
20240903,101500,18964440,2305,2305,2305,2305,0
20240903,101400,18964440,2305,2295,2305,2295,735
20240903,101300,17275750,2295,2295,2295,2295,0
20240903,101200,17275750,2295,2295,2295,2295,601
20240903,101100,15896455,2295,2295,2295,2295,0
20240903,101000,15896455,2295,2295,2295,2295,0
20240903,100900,15896455,2295,2295,2295,2295,0
20240903,100800,15896455,2295,2295,2295,2295,0
20240903,100700,15896455,2295,2295,2295,2295,0
20240903,100600,15896455,2295,2295,2295,2295,1
20240903,100500,15894160,2290,2290,2290,2290,1523
20240903,100400,12406490,2290,2290,2290,2290,1
20240903,100300,12404200,2290,2285,2290,2285,2127
20240903,100200,7538345,2290,2290,2290,2290,0
20240903,100100,7538345,2290,2290,2290,2290,0
20240903,100000,7538345,2290,2290,2290,2290,0
20240903,095900,7538345,2290,2290,2290,2290,0
20240903,095800,7538345,2290,2290,2290,2290,0
20240903,095700,7538345,2290,2290,2290,2290,0
20240903,095600,7538345,2290,2285,2290,2285,382
20240903,095500,6665470,2290,2290,2290,2290,0
20240903,095400,6665470,2290,2290,2290,2290,0
20240903,095300,6665470,2290,2290,2290,2290,0
20240903,095200,6665470,2290,2290,2290,2290,0
20240903,095100,6665470,2290,2290,2290,2290,0
20240903,095000,6665470,2290,2290,2290,2290,0
20240903,094900,6665470,2290,2290,2290,2290,0
20240903,094800,6665470,2290,2290,2290,2290,0
20240903,094700,6665470,2290,2290,2290,2290,0
20240903,094600,6665470,2290,2290,2290,2290,1
20240903,094500,6663180,2290,2290,2290,2290,500
20240903,094400,5518180,2290,2290,2290,2290,2
20240903,094300,5513600,2285,2285,2290,2285,487
20240903,094200,4400795,2285,2285,2285,2285,0
20240903,094100,4400795,2285,2285,2285,2285,162
20240903,094000,4030625,2285,2285,2285,2285,1
20240903,093900,4028340,2285,2285,2285,2285,8
20240903,093800,4010060,2285,2285,2285,2285,1
20240903,093700,4007775,2290,2290,2290,2290,0
20240903,093600,4007775,2290,2290,2290,2290,0
20240903,093500,4007775,2290,2290,2290,2290,35
20240903,093400,3927625,2290,2290,2290,2290,0
20240903,093300,3927625,2290,2290,2290,2290,0
20240903,093200,3927625,2290,2290,2290,2290,0
20240903,093100,3927625,2290,2290,2290,2290,0
20240903,093000,3927625,2290,2290,2290,2290,1
20240903,092900,3925335,2290,2290,2290,2290,7
20240903,092800,3909305,2290,2290,2290,2290,5
20240903,092700,3897855,2290,2290,2290,2290,30
20240903,092600,3829155,2290,2290,2290,2290,18
20240903,092500,3787935,2290,2290,2290,2290,0
20240903,092400,3787935,2290,2290,2290,2290,0
20240903,092300,3787935,2290,2290,2290,2290,0
20240903,092200,3787935,2290,2290,2290,2290,0
20240903,092100,3787935,2290,2290,2290,2290,0
20240903,092000,3787935,2290,2290,2290,2290,0
20240903,091900,3787935,2290,2290,2290,2290,1
20240903,091800,3785645,2290,2290,2290,2290,6
20240903,091700,3771905,2290,2290,2290,2290,0
20240903,091600,3771905,2290,2290,2290,2290,0
20240903,091500,3771905,2290,2290,2290,2290,0
20240903,091400,3771905,2290,2290,2290,2290,0
20240903,091300,3771905,2290,2290,2290,2290,0
20240903,091200,3771905,2290,2290,2290,2290,660
20240903,091100,2260505,2290,2290,2290,2290,680
20240903,091000,703305,2290,2290,2290,2290,4
20240903,090900,694145,2290,2290,2290,2290,1
20240903,090800,691855,2250,2250,2250,2250,231
20240903,090700,172105,2235,2235,2235,2235,0
20240903,090600,172105,2235,2235,2235,2235,0
20240903,090500,172105,2235,2235,2235,2235,0
20240903,090400,172105,2235,2235,2235,2235,0
20240903,090300,172105,2235,2235,2235,2235,75
20240903,090200,4480,2250,2250,2250,2250,1
20240903,090100,2230,2230,2230,2230,2230,0
20240903,090000,2230,2230,2230,2230,2230,1