KissMeData/185490/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,202600,137462080,3440,3440,3440,3440,176
20240902,202500,137462080,3440,3440,3440,3440,0
20240902,202400,137462080,3440,3440,3440,3440,0
20240902,202300,137462080,3440,3440,3440,3440,0
20240902,202200,137462080,3440,3440,3440,3440,0
20240902,202100,137462080,3440,3440,3440,3440,0
20240902,202000,137462080,3440,3440,3440,3440,0
20240902,201900,137462080,3440,3440,3440,3440,0
20240902,201800,137462080,3440,3440,3440,3440,0
20240902,201700,137462080,3440,3440,3440,3440,0
20240902,201600,137462080,3440,3440,3440,3440,0
20240902,201500,137462080,3440,3440,3440,3440,0
20240902,201400,137462080,3440,3440,3440,3440,0
20240902,201300,137462080,3440,3440,3440,3440,0
20240902,201200,137462080,3440,3440,3440,3440,0
20240902,201100,137462080,3440,3440,3440,3440,0
20240902,201000,137462080,3440,3440,3440,3440,0
20240902,200900,137462080,3440,3440,3440,3440,0
20240902,200800,137462080,3440,3440,3440,3440,0
20240902,200700,137462080,3440,3440,3440,3440,0
20240902,200600,137462080,3440,3440,3440,3440,0
20240902,200500,137462080,3440,3440,3440,3440,0
20240902,200400,137462080,3440,3440,3440,3440,0
20240902,200300,137462080,3440,3440,3440,3440,0
20240902,200200,137462080,3440,3440,3440,3440,0
20240902,200100,137462080,3440,3440,3440,3440,0
20240902,200000,137462080,3440,3440,3440,3440,0
20240902,195900,137462080,3440,3440,3440,3440,0
20240902,195800,137462080,3440,3440,3440,3440,0
20240902,195700,137462080,3440,3440,3440,3440,0
20240902,195600,137462080,3440,3440,3440,3440,176
20240902,195500,137462080,3440,3440,3440,3440,0
20240902,195400,137462080,3440,3440,3440,3440,0
20240902,195300,137462080,3440,3440,3440,3440,0
20240902,195200,137462080,3440,3440,3440,3440,0
20240902,195100,137462080,3440,3440,3440,3440,0
20240902,195000,137462080,3440,3440,3440,3440,0
20240902,194900,137462080,3440,3440,3440,3440,0
20240902,194800,137462080,3440,3440,3440,3440,0
20240902,194700,137462080,3440,3440,3440,3440,0
20240902,194600,137462080,3440,3440,3440,3440,0
20240902,194500,137462080,3440,3440,3440,3440,0
20240902,194400,137462080,3440,3440,3440,3440,0
20240902,194300,137462080,3440,3440,3440,3440,0
20240902,194200,137462080,3440,3440,3440,3440,0
20240902,194100,137462080,3440,3440,3440,3440,0
20240902,194000,137462080,3440,3440,3440,3440,0
20240902,193900,137462080,3440,3440,3440,3440,0
20240902,193800,137462080,3440,3440,3440,3440,0
20240902,193700,137462080,3440,3440,3440,3440,0
20240902,193600,137462080,3440,3440,3440,3440,0
20240902,193500,137462080,3440,3440,3440,3440,0
20240902,193400,137462080,3440,3440,3440,3440,0
20240902,193300,137462080,3440,3440,3440,3440,0
20240902,193200,137462080,3440,3440,3440,3440,0
20240902,193100,137462080,3440,3440,3440,3440,0
20240902,193000,137462080,3440,3440,3440,3440,0
20240902,192900,137462080,3440,3440,3440,3440,0
20240902,192800,137462080,3440,3440,3440,3440,0
20240902,192700,137462080,3440,3440,3440,3440,0
20240902,192600,137462080,3440,3440,3440,3440,176
20240902,192500,137462080,3440,3440,3440,3440,0
20240902,192400,137462080,3440,3440,3440,3440,0
20240902,192300,137462080,3440,3440,3440,3440,0
20240902,192200,137462080,3440,3440,3440,3440,0
20240902,192100,137462080,3440,3440,3440,3440,0
20240902,192000,137462080,3440,3440,3440,3440,0
20240902,191900,137462080,3440,3440,3440,3440,0
20240902,191800,137462080,3440,3440,3440,3440,0
20240902,191700,137462080,3440,3440,3440,3440,0
20240902,191600,137462080,3440,3440,3440,3440,0
20240902,191500,137462080,3440,3440,3440,3440,0
20240902,191400,137462080,3440,3440,3440,3440,0
20240902,191300,137462080,3440,3440,3440,3440,0
20240902,191200,137462080,3440,3440,3440,3440,0
20240902,191100,137462080,3440,3440,3440,3440,0
20240902,191000,137462080,3440,3440,3440,3440,0
20240902,190900,137462080,3440,3440,3440,3440,0
20240902,190800,137462080,3440,3440,3440,3440,0
20240902,190700,137462080,3440,3440,3440,3440,0
20240902,190600,137462080,3440,3440,3440,3440,0
20240902,190500,137462080,3440,3440,3440,3440,0
20240902,190400,137462080,3440,3440,3440,3440,0
20240902,190300,137462080,3440,3440,3440,3440,0
20240902,190200,137462080,3440,3440,3440,3440,0
20240902,190100,137462080,3440,3440,3440,3440,0
20240902,190000,137462080,3440,3440,3440,3440,0
20240902,185900,137462080,3440,3440,3440,3440,0
20240902,185800,137462080,3440,3440,3440,3440,0
20240902,185700,137462080,3440,3440,3440,3440,0
20240902,185600,137462080,3440,3440,3440,3440,176
20240902,185500,137462080,3440,3440,3440,3440,0
20240902,185400,137462080,3440,3440,3440,3440,0
20240902,185300,137462080,3440,3440,3440,3440,0
20240902,185200,137462080,3440,3440,3440,3440,0
20240902,185100,137462080,3440,3440,3440,3440,0
20240902,185000,137462080,3440,3440,3440,3440,0
20240902,184900,137462080,3440,3440,3440,3440,0
20240902,184800,137462080,3440,3440,3440,3440,0
20240902,184700,137462080,3440,3440,3440,3440,0
20240902,184600,137462080,3440,3440,3440,3440,0
20240902,184500,137462080,3440,3440,3440,3440,0
20240902,184400,137462080,3440,3440,3440,3440,0
20240902,184300,137462080,3440,3440,3440,3440,0
20240902,184200,137462080,3440,3440,3440,3440,0
20240902,184100,137462080,3440,3440,3440,3440,0
20240902,184000,137462080,3440,3440,3440,3440,0
20240902,183900,137462080,3440,3440,3440,3440,0
20240902,183800,137462080,3440,3440,3440,3440,0
20240902,183700,137462080,3440,3440,3440,3440,0
20240902,183600,137462080,3440,3440,3440,3440,0
20240902,183500,137462080,3440,3440,3440,3440,0
20240902,183400,137462080,3440,3440,3440,3440,0
20240902,183300,137462080,3440,3440,3440,3440,0
20240902,183200,137462080,3440,3440,3440,3440,0
20240902,183100,137462080,3440,3440,3440,3440,0
20240902,183000,137462080,3440,3440,3440,3440,0
20240902,182900,137462080,3440,3440,3440,3440,0
20240902,182800,137462080,3440,3440,3440,3440,0
20240902,182700,137462080,3440,3440,3440,3440,0
20240902,182600,137462080,3440,3440,3440,3440,176
20240902,182500,137462080,3440,3440,3440,3440,0
20240902,182400,137462080,3440,3440,3440,3440,0
20240902,182300,137462080,3440,3440,3440,3440,0
20240902,182200,137462080,3440,3440,3440,3440,0
20240902,182100,137462080,3440,3440,3440,3440,0
20240902,182000,137462080,3440,3440,3440,3440,0
20240902,181900,137462080,3440,3440,3440,3440,0
20240902,181800,137462080,3440,3440,3440,3440,0
20240902,181700,137462080,3440,3440,3440,3440,0
20240902,181600,137462080,3440,3440,3440,3440,0
20240902,181500,137462080,3440,3440,3440,3440,0
20240902,181400,137462080,3440,3440,3440,3440,0
20240902,181300,137462080,3440,3440,3440,3440,0
20240902,181200,137462080,3440,3440,3440,3440,0
20240902,181100,137462080,3440,3440,3440,3440,0
20240902,181000,137462080,3440,3440,3440,3440,0
20240902,180900,137462080,3440,3440,3440,3440,0
20240902,180800,137462080,3440,3440,3440,3440,0
20240902,180700,137462080,3440,3440,3440,3440,0
20240902,180600,137462080,3440,3440,3440,3440,0
20240902,180500,137462080,3440,3440,3440,3440,0
20240902,180400,137462080,3440,3440,3440,3440,0
20240902,180300,137462080,3440,3440,3440,3440,0
20240902,180200,137462080,3440,3440,3440,3440,0
20240902,180100,137462080,3440,3440,3440,3440,0
20240902,180000,137462080,3440,3440,3440,3440,0
20240902,175900,137462080,3440,3440,3440,3440,0
20240902,175800,137462080,3440,3440,3440,3440,0
20240902,175700,137462080,3440,3440,3440,3440,0
20240902,175600,137462080,3440,3440,3440,3440,176
20240902,175500,137462080,3440,3440,3440,3440,0
20240902,175400,137462080,3440,3440,3440,3440,0
20240902,175300,137462080,3440,3440,3440,3440,0
20240902,175200,137462080,3440,3440,3440,3440,0
20240902,175100,137462080,3440,3440,3440,3440,0
20240902,175000,137462080,3440,3440,3440,3440,0
20240902,174900,137462080,3440,3440,3440,3440,0
20240902,174800,137462080,3440,3440,3440,3440,0
20240902,174700,137462080,3440,3440,3440,3440,0
20240902,174600,137462080,3440,3440,3440,3440,0
20240902,174500,137462080,3440,3440,3440,3440,0
20240902,174400,137462080,3440,3440,3440,3440,0
20240902,174300,137462080,3440,3440,3440,3440,0
20240902,174200,137462080,3440,3440,3440,3440,0
20240902,174100,137462080,3440,3440,3440,3440,0
20240902,174000,137462080,3440,3440,3440,3440,0
20240902,173900,137462080,3440,3440,3440,3440,0
20240902,173800,137462080,3440,3440,3440,3440,0
20240902,173700,137462080,3440,3440,3440,3440,0
20240902,173600,137462080,3440,3440,3440,3440,0
20240902,173500,137462080,3440,3440,3440,3440,0
20240902,173400,137462080,3440,3440,3440,3440,0
20240902,173300,137462080,3440,3440,3440,3440,0
20240902,173200,137462080,3440,3440,3440,3440,0
20240902,173100,137462080,3440,3440,3440,3440,0
20240902,173000,137462080,3440,3440,3440,3440,0
20240902,172900,137462080,3440,3440,3440,3440,0
20240902,172800,137462080,3440,3440,3440,3440,0
20240902,172700,137462080,3440,3440,3440,3440,0
20240902,172600,137462080,3440,3440,3440,3440,176
20240902,172500,137462080,3440,3440,3440,3440,0
20240902,172400,137462080,3440,3440,3440,3440,0
20240902,172300,137462080,3440,3440,3440,3440,0
20240902,172200,137462080,3440,3440,3440,3440,0
20240902,172100,137462080,3440,3440,3440,3440,0
20240902,172000,137462080,3440,3440,3440,3440,0
20240902,171900,137462080,3440,3440,3440,3440,0
20240902,171800,137462080,3440,3440,3440,3440,0
20240902,171700,137462080,3440,3440,3440,3440,0
20240902,171600,137462080,3440,3440,3440,3440,0
20240902,171500,137462080,3440,3440,3440,3440,0
20240902,171400,137462080,3440,3440,3440,3440,0
20240902,171300,137462080,3440,3440,3440,3440,0
20240902,171200,137462080,3440,3440,3440,3440,0
20240902,171100,137462080,3440,3440,3440,3440,0
20240902,171000,137462080,3440,3440,3440,3440,0
20240902,170900,137462080,3440,3440,3440,3440,0
20240902,170800,137462080,3440,3440,3440,3440,0
20240902,170700,137462080,3440,3440,3440,3440,0
20240902,170600,137462080,3440,3440,3440,3440,0
20240902,170500,137462080,3440,3440,3440,3440,0
20240902,170400,137462080,3440,3440,3440,3440,0
20240902,170300,137462080,3440,3440,3440,3440,0
20240902,170200,137462080,3440,3440,3440,3440,0
20240902,170100,137462080,3440,3440,3440,3440,0
20240902,170000,137462080,3440,3440,3440,3440,0
20240902,165900,137462080,3440,3440,3440,3440,0
20240902,165800,137462080,3440,3440,3440,3440,0
20240902,165700,137462080,3440,3440,3440,3440,0
20240902,165600,137462080,3440,3440,3440,3440,176
20240902,165500,137462080,3440,3440,3440,3440,0
20240902,165400,137462080,3440,3440,3440,3440,0
20240902,165300,137462080,3440,3440,3440,3440,0
20240902,165200,137462080,3440,3440,3440,3440,0
20240902,165100,137462080,3440,3440,3440,3440,0
20240902,165000,137462080,3440,3440,3440,3440,0
20240902,164900,137462080,3440,3440,3440,3440,0
20240902,164800,137462080,3440,3440,3440,3440,0
20240902,164700,137462080,3440,3440,3440,3440,0
20240902,164600,137462080,3440,3440,3440,3440,0
20240902,164500,137462080,3440,3440,3440,3440,0
20240902,164400,137462080,3440,3440,3440,3440,0
20240902,164300,137462080,3440,3440,3440,3440,0
20240902,164200,137462080,3440,3440,3440,3440,0
20240902,164100,137462080,3440,3440,3440,3440,0
20240902,164000,137462080,3440,3440,3440,3440,0
20240902,163900,137462080,3440,3440,3440,3440,0
20240902,163800,137462080,3440,3440,3440,3440,0
20240902,163700,137462080,3440,3440,3440,3440,0
20240902,163600,137462080,3440,3440,3440,3440,0
20240902,163500,137462080,3440,3440,3440,3440,0
20240902,163400,137462080,3440,3440,3440,3440,0
20240902,163300,137462080,3440,3440,3440,3440,0
20240902,163200,137462080,3440,3440,3440,3440,0
20240902,163100,137462080,3440,3440,3440,3440,0
20240902,163000,137462080,3440,3440,3440,3440,0
20240902,162900,137462080,3440,3440,3440,3440,0
20240902,162800,137462080,3440,3440,3440,3440,0
20240902,162700,137462080,3440,3440,3440,3440,0
20240902,162600,137462080,3440,3440,3440,3440,176
20240902,162500,137462080,3440,3440,3440,3440,0
20240902,162400,137462080,3440,3440,3440,3440,0
20240902,162300,137462080,3440,3440,3440,3440,0
20240902,162200,137462080,3440,3440,3440,3440,0
20240902,162100,137462080,3440,3440,3440,3440,0
20240902,162000,137462080,3440,3440,3440,3440,0
20240902,161900,137462080,3440,3440,3440,3440,0
20240902,161800,137462080,3440,3440,3440,3440,0
20240902,161700,137462080,3440,3440,3440,3440,0
20240902,161600,137462080,3440,3440,3440,3440,0
20240902,161500,137462080,3440,3440,3440,3440,0
20240902,161400,137462080,3440,3440,3440,3440,0
20240902,161300,137462080,3440,3440,3440,3440,0
20240902,161200,137462080,3440,3440,3440,3440,0
20240902,161100,137462080,3440,3440,3440,3440,0
20240902,161000,137462080,3440,3440,3440,3440,0
20240902,160900,137462080,3440,3440,3440,3440,0
20240902,160800,137462080,3440,3440,3440,3440,0
20240902,160700,137462080,3440,3440,3440,3440,0
20240902,160600,137462080,3440,3440,3440,3440,0
20240902,160500,137462080,3440,3440,3440,3440,0
20240902,160400,137462080,3440,3440,3440,3440,0
20240902,160300,137462080,3440,3440,3440,3440,0
20240902,160200,137462080,3440,3440,3440,3440,0
20240902,160100,137462080,3440,3440,3440,3440,0
20240902,160000,137462080,3440,3440,3440,3440,0
20240902,155900,137462080,3440,3440,3440,3440,0
20240902,155800,137462080,3440,3440,3440,3440,0
20240902,155700,137462080,3440,3440,3440,3440,0
20240902,155600,137462080,3440,3440,3440,3440,176
20240902,155500,137462080,3440,3440,3440,3440,0
20240902,155400,137462080,3440,3440,3440,3440,0
20240902,155300,137462080,3440,3440,3440,3440,0
20240902,155200,137462080,3440,3440,3440,3440,0
20240902,155100,137462080,3440,3440,3440,3440,0
20240902,155000,137462080,3440,3440,3440,3440,0
20240902,154900,137462080,3440,3440,3440,3440,0
20240902,154800,137462080,3440,3440,3440,3440,0
20240902,154700,137462080,3440,3440,3440,3440,0
20240902,154600,137462080,3440,3440,3440,3440,0
20240902,154500,137462080,3440,3440,3440,3440,0
20240902,154400,137462080,3440,3440,3440,3440,0
20240902,154300,137462080,3440,3440,3440,3440,0
20240902,154200,137462080,3440,3440,3440,3440,0
20240902,154100,137462080,3440,3440,3440,3440,0
20240902,154000,137462080,3440,3440,3440,3440,0
20240902,153900,137462080,3440,3440,3440,3440,0
20240902,153800,137462080,3440,3440,3440,3440,0
20240902,153700,137462080,3440,3440,3440,3440,0
20240902,153600,137462080,3440,3440,3440,3440,0
20240902,153500,137462080,3440,3440,3440,3440,0
20240902,153400,137462080,3440,3440,3440,3440,0
20240902,153300,137462080,3440,3440,3440,3440,0
20240902,153200,137462080,3440,3440,3440,3440,0
20240902,153100,137462080,3440,3440,3440,3440,0
20240902,153000,137462080,3440,3440,3440,3440,176
20240902,152900,136856640,3435,3435,3435,3435,0
20240902,152800,136856640,3435,3435,3435,3435,0
20240902,152700,136856640,3435,3435,3435,3435,0
20240902,152600,136856640,3435,3435,3435,3435,0
20240902,152500,136856640,3435,3435,3435,3435,0
20240902,152400,136856640,3435,3435,3435,3435,0
20240902,152300,136856640,3435,3435,3435,3435,0
20240902,152200,136856640,3435,3435,3435,3435,0
20240902,152100,136856640,3435,3435,3435,3435,0
20240902,152000,136856640,3435,3435,3435,3435,0
20240902,151900,136856640,3435,3435,3440,3435,140
20240902,151800,136375730,3440,3440,3440,3440,542
20240902,151700,134511250,3440,3440,3445,3440,1002
20240902,151600,131064360,3440,3440,3440,3440,0
20240902,151500,131064360,3440,3440,3440,3440,0
20240902,151400,131064360,3440,3445,3445,3440,1065
20240902,151300,127400610,3455,3455,3455,3455,3
20240902,151200,127390245,3440,3440,3440,3440,10
20240902,151100,127355845,3440,3440,3440,3440,0
20240902,151000,127355845,3440,3455,3455,3440,11
20240902,150900,127317855,3455,3455,3455,3455,0
20240902,150800,127317855,3455,3455,3455,3455,0
20240902,150700,127317855,3455,3455,3455,3455,60
20240902,150600,127110555,3455,3455,3455,3455,0
20240902,150500,127110555,3455,3455,3455,3455,30
20240902,150400,127006905,3455,3455,3455,3455,0
20240902,150300,127006905,3455,3455,3455,3455,1
20240902,150200,127003450,3440,3440,3440,3440,0
20240902,150100,127003450,3440,3450,3450,3440,725
20240902,150000,124505310,3465,3465,3465,3465,1
20240902,145900,124501845,3450,3450,3450,3450,100
20240902,145800,124156845,3450,3450,3450,3450,0
20240902,145700,124156845,3450,3450,3450,3450,0
20240902,145600,124156845,3450,3450,3450,3450,0
20240902,145500,124156845,3450,3450,3450,3450,0
20240902,145400,124156845,3450,3450,3450,3450,0
20240902,145300,124156845,3450,3450,3450,3450,128
20240902,145200,123715245,3450,3450,3450,3450,50
20240902,145100,123542745,3450,3445,3450,3445,4
20240902,145000,123528955,3450,3455,3455,3450,733
20240902,144900,121000005,3455,3455,3455,3455,0
20240902,144800,121000005,3455,3455,3455,3455,32
20240902,144700,120889445,3455,3460,3460,3455,1738
20240902,144600,114880745,3460,3460,3460,3460,180
20240902,144500,114257945,3460,3460,3460,3460,0
20240902,144400,114257945,3460,3460,3460,3460,5
20240902,144300,114240645,3460,3460,3460,3460,5
20240902,144200,114223345,3460,3460,3460,3460,0
20240902,144100,114223345,3460,3460,3460,3460,0
20240902,144000,114223345,3460,3460,3460,3460,50
20240902,143900,114050345,3460,3460,3460,3460,3
20240902,143800,114039965,3470,3470,3470,3470,0
20240902,143700,114039965,3470,3470,3470,3470,0
20240902,143600,114039965,3470,3470,3470,3470,10
20240902,143500,114005265,3475,3475,3475,3475,0
20240902,143400,114005265,3475,3475,3475,3475,0
20240902,143300,114005265,3475,3475,3475,3475,0
20240902,143200,114005265,3475,3475,3475,3475,0
20240902,143100,114005265,3475,3475,3475,3475,1
20240902,143000,114001790,3470,3470,3470,3470,0
20240902,142900,114001790,3470,3470,3470,3470,0
20240902,142800,114001790,3470,3470,3470,3470,0
20240902,142700,114001790,3470,3470,3470,3470,809
20240902,142600,111194560,3475,3475,3475,3475,50
20240902,142500,111020810,3470,3470,3470,3470,50
20240902,142400,110847310,3475,3475,3475,3475,0
20240902,142300,110847310,3475,3475,3475,3475,0
20240902,142200,110847310,3475,3475,3475,3475,0
20240902,142100,110847310,3475,3475,3475,3475,400
20240902,142000,109457310,3470,3470,3470,3470,0
20240902,141900,109457310,3470,3470,3470,3470,0
20240902,141800,109457310,3470,3470,3470,3470,693
20240902,141700,107052600,3485,3485,3485,3485,0
20240902,141600,107052600,3485,3485,3485,3485,1
20240902,141500,107049115,3470,3470,3470,3470,307
20240902,141400,105983825,3490,3490,3490,3490,0
20240902,141300,105983825,3490,3490,3490,3490,0
20240902,141200,105983825,3490,3490,3490,3490,0
20240902,141100,105983825,3490,3490,3490,3490,0
20240902,141000,105983825,3490,3490,3490,3490,0
20240902,140900,105983825,3490,3490,3490,3490,0
20240902,140800,105983825,3490,3490,3490,3490,0
20240902,140700,105983825,3490,3490,3490,3490,5
20240902,140600,105966375,3490,3490,3490,3490,0
20240902,140500,105966375,3490,3490,3490,3490,200
20240902,140400,105268375,3490,3490,3490,3490,0
20240902,140300,105268375,3490,3490,3490,3470,223
20240902,140200,104490545,3495,3495,3495,3495,0
20240902,140100,104490545,3495,3495,3495,3495,0
20240902,140000,104490545,3495,3495,3495,3495,0
20240902,135900,104490545,3495,3495,3495,3495,0
20240902,135800,104490545,3495,3495,3495,3495,0
20240902,135700,104490545,3495,3495,3495,3495,0
20240902,135600,104490545,3495,3495,3495,3495,0
20240902,135500,104490545,3495,3495,3495,3495,0
20240902,135400,104490545,3495,3495,3495,3495,0
20240902,135300,104490545,3495,3495,3495,3495,0
20240902,135200,104490545,3495,3495,3495,3495,0
20240902,135100,104490545,3495,3495,3495,3495,0
20240902,135000,104490545,3495,3495,3495,3495,0
20240902,134900,104490545,3495,3495,3495,3495,0
20240902,134800,104490545,3495,3480,3495,3480,159
20240902,134700,103937210,3480,3475,3480,3475,1399
20240902,134600,99075680,3475,3475,3475,3475,0
20240902,134500,99075680,3475,3475,3475,3475,0
20240902,134400,99075680,3475,3475,3475,3475,0
20240902,134300,99075680,3475,3475,3475,3475,0
20240902,134200,99075680,3475,3475,3475,3475,0
20240902,134100,99075680,3475,3475,3475,3475,0
20240902,134000,99075680,3475,3475,3475,3475,0
20240902,133900,99075680,3475,3475,3475,3475,0
20240902,133800,99075680,3475,3475,3475,3475,0
20240902,133700,99075680,3475,3475,3475,3475,0
20240902,133600,99075680,3475,3475,3475,3475,0
20240902,133500,99075680,3475,3475,3475,3475,0
20240902,133400,99075680,3475,3475,3475,3475,0
20240902,133300,99075680,3475,3475,3475,3475,25
20240902,133200,98988805,3475,3475,3475,3475,0
20240902,133100,98988805,3475,3475,3475,3475,2
20240902,133000,98981855,3455,3455,3455,3455,0
20240902,132900,98981855,3455,3455,3455,3455,0
20240902,132800,98981855,3455,3455,3455,3455,0
20240902,132700,98981855,3455,3455,3455,3455,0
20240902,132600,98981855,3455,3455,3455,3455,0
20240902,132500,98981855,3455,3455,3455,3455,0
20240902,132400,98981855,3455,3455,3455,3455,0
20240902,132300,98981855,3455,3455,3455,3455,0
20240902,132200,98981855,3455,3455,3455,3455,0
20240902,132100,98981855,3455,3455,3455,3455,1
20240902,132000,98978400,3455,3455,3455,3455,0
20240902,131900,98978400,3455,3455,3455,3455,0
20240902,131800,98978400,3455,3455,3455,3455,0
20240902,131700,98978400,3455,3455,3455,3455,0
20240902,131600,98978400,3455,3455,3455,3455,0
20240902,131500,98978400,3455,3455,3455,3455,0
20240902,131400,98978400,3455,3455,3455,3455,0
20240902,131300,98978400,3455,3455,3455,3455,1
20240902,131200,98974945,3460,3460,3460,3460,618
20240902,131100,96836665,3460,3460,3460,3460,0
20240902,131000,96836665,3460,3460,3460,3460,5
20240902,130900,96819365,3455,3455,3455,3455,0
20240902,130800,96819365,3455,3455,3455,3455,0
20240902,130700,96819365,3455,3455,3455,3455,0
20240902,130600,96819365,3455,3455,3455,3455,0
20240902,130500,96819365,3455,3455,3455,3455,0
20240902,130400,96819365,3455,3470,3470,3455,140
20240902,130300,96334580,3480,3480,3480,3480,2
20240902,130200,96327620,3475,3475,3475,3475,10
20240902,130100,96292870,3475,3475,3475,3475,0
20240902,130000,96292870,3475,3480,3480,3475,1789
20240902,125900,90075900,3480,3485,3485,3480,860
20240902,125800,87082600,3480,3480,3480,3480,0
20240902,125700,87082600,3480,3480,3480,3480,0
20240902,125600,87082600,3480,3485,3485,3480,100
20240902,125500,86734500,3490,3490,3490,3490,0
20240902,125400,86734500,3490,3490,3490,3490,0
20240902,125300,86734500,3490,3490,3490,3490,0
20240902,125200,86734500,3490,3490,3490,3490,2
20240902,125100,86727520,3490,3490,3490,3490,40
20240902,125000,86587920,3485,3485,3485,3485,95
20240902,124900,86256845,3485,3485,3485,3485,0
20240902,124800,86256845,3485,3485,3485,3485,120
20240902,124700,85838645,3490,3490,3490,3490,117
20240902,124600,85430315,3495,3495,3495,3495,0
20240902,124500,85430315,3495,3495,3495,3495,72
20240902,124400,85178675,3500,3500,3500,3500,0
20240902,124300,85178675,3500,3500,3500,3500,0
20240902,124200,85178675,3500,3500,3500,3500,0
20240902,124100,85178675,3500,3500,3500,3500,0
20240902,124000,85178675,3500,3500,3500,3500,0
20240902,123900,85178675,3500,3500,3500,3500,0
20240902,123800,85178675,3500,3500,3500,3500,93
20240902,123700,84853175,3500,3500,3500,3500,9
20240902,123600,84821675,3500,3500,3500,3500,80
20240902,123500,84541675,3500,3500,3500,3500,300
20240902,123400,83491675,3505,3505,3505,3505,0
20240902,123300,83491675,3505,3505,3505,3505,0
20240902,123200,83491675,3505,3505,3505,3505,0
20240902,123100,83491675,3505,3505,3505,3505,0
20240902,123000,83491675,3505,3505,3505,3505,17
20240902,122900,83432090,3525,3525,3525,3525,0
20240902,122800,83432090,3525,3525,3525,3525,400
20240902,122700,82022090,3525,3525,3525,3525,0
20240902,122600,82022090,3525,3525,3525,3525,1
20240902,122500,82018565,3505,3505,3505,3505,4
20240902,122400,82004545,3530,3515,3530,3515,10
20240902,122300,81969330,3520,3520,3520,3520,0
20240902,122200,81969330,3520,3520,3520,3520,25
20240902,122100,81881330,3520,3515,3520,3515,5
20240902,122000,81863735,3505,3505,3505,3505,0
20240902,121900,81863735,3505,3520,3520,3505,22
20240902,121800,81786375,3505,3505,3505,3505,0
20240902,121700,81786375,3505,3505,3505,3505,0
20240902,121600,81786375,3505,3505,3505,3505,0
20240902,121500,81786375,3505,3505,3505,3505,0
20240902,121400,81786375,3505,3505,3505,3505,0
20240902,121300,81786375,3505,3505,3505,3505,0
20240902,121200,81786375,3505,3505,3505,3505,0
20240902,121100,81786375,3505,3505,3505,3505,0
20240902,121000,81786375,3505,3505,3505,3505,0
20240902,120900,81786375,3505,3505,3505,3505,0
20240902,120800,81786375,3505,3505,3505,3505,1
20240902,120700,81782870,3535,3520,3535,3520,40
20240902,120600,81641620,3505,3505,3505,3505,0
20240902,120500,81641620,3505,3505,3505,3505,0
20240902,120400,81641620,3505,3505,3505,3505,0
20240902,120300,81641620,3505,3505,3505,3505,0
20240902,120200,81641620,3505,3505,3505,3505,561
20240902,120100,79675315,3505,3505,3505,3505,140
20240902,120000,79184615,3505,3505,3505,3505,0
20240902,115900,79184615,3505,3505,3505,3505,2
20240902,115800,79177605,3505,3505,3505,3505,2
20240902,115700,79170595,3500,3500,3500,3500,31
20240902,115600,79062095,3500,3500,3500,3500,0
20240902,115500,79062095,3500,3500,3500,3500,0
20240902,115400,79062095,3500,3500,3500,3500,0
20240902,115300,79062095,3500,3500,3500,3500,0
20240902,115200,79062095,3500,3500,3500,3500,0
20240902,115100,79062095,3500,3500,3500,3500,0
20240902,115000,79062095,3500,3500,3500,3500,0
20240902,114900,79062095,3500,3500,3500,3500,10
20240902,114800,79027095,3515,3515,3515,3515,0
20240902,114700,79027095,3515,3515,3515,3515,0
20240902,114600,79027095,3515,3515,3515,3515,0
20240902,114500,79027095,3515,3515,3515,3515,0
20240902,114400,79027095,3515,3515,3515,3515,10
20240902,114300,78991945,3515,3515,3515,3515,0
20240902,114200,78991945,3515,3515,3515,3515,75
20240902,114100,78728320,3515,3515,3515,3515,0
20240902,114000,78728320,3515,3515,3515,3515,0
20240902,113900,78728320,3515,3515,3515,3515,0
20240902,113800,78728320,3515,3515,3515,3515,4
20240902,113700,78714260,3510,3510,3510,3510,0
20240902,113600,78714260,3510,3510,3510,3510,140
20240902,113500,78222860,3515,3495,3515,3495,329
20240902,113400,77067660,3515,3515,3515,3515,0
20240902,113300,77067660,3515,3515,3515,3515,0
20240902,113200,77067660,3515,3515,3515,3515,0
20240902,113100,77067660,3515,3515,3515,3515,0
20240902,113000,77067660,3515,3515,3515,3515,1
20240902,112900,77064145,3515,3515,3515,3515,0
20240902,112800,77064145,3515,3505,3515,3505,443
20240902,112700,75508080,3505,3505,3505,3505,0
20240902,112600,75508080,3505,3505,3505,3505,142
20240902,112500,75010370,3505,3505,3505,3505,20
20240902,112400,74940270,3490,3490,3490,3490,1
20240902,112300,74936780,3490,3490,3490,3490,2
20240902,112200,74929800,3490,3490,3490,3490,261
20240902,112100,74018910,3480,3480,3480,3480,0
20240902,112000,74018910,3480,3480,3480,3480,0
20240902,111900,74018910,3480,3480,3480,3480,0
20240902,111800,74018910,3480,3480,3480,3480,1448
20240902,111700,68979870,3480,3480,3480,3480,0
20240902,111600,68979870,3480,3480,3480,3480,0
20240902,111500,68979870,3480,3480,3480,3480,0
20240902,111400,68979870,3480,3480,3480,3480,0
20240902,111300,68979870,3480,3480,3480,3480,1
20240902,111200,68976390,3480,3480,3480,3480,0
20240902,111100,68976390,3480,3480,3480,3480,0
20240902,111000,68976390,3480,3480,3480,3480,0
20240902,110900,68976390,3480,3465,3480,3465,539
20240902,110800,67103210,3475,3475,3475,3475,0
20240902,110700,67103210,3475,3475,3475,3475,22
20240902,110600,67026760,3465,3465,3465,3465,0
20240902,110500,67026760,3465,3465,3465,3465,0
20240902,110400,67026760,3465,3465,3465,3465,0
20240902,110300,67026760,3465,3465,3465,3465,0
20240902,110200,67026760,3465,3465,3465,3465,6
20240902,110100,67005970,3480,3480,3480,3480,0
20240902,110000,67005970,3480,3480,3480,3480,0
20240902,105900,67005970,3480,3480,3480,3480,0
20240902,105800,67005970,3480,3480,3480,3480,0
20240902,105700,67005970,3480,3480,3480,3480,0
20240902,105600,67005970,3480,3480,3480,3480,2
20240902,105500,66999010,3465,3465,3465,3465,0
20240902,105400,66999010,3465,3465,3465,3465,0
20240902,105300,66999010,3465,3465,3465,3465,60
20240902,105200,66791110,3465,3470,3470,3465,470
20240902,105100,65160875,3470,3485,3485,3470,7
20240902,105000,65136570,3470,3470,3470,3470,0
20240902,104900,65136570,3470,3470,3470,3470,2
20240902,104800,65129630,3475,3480,3480,3475,214
20240902,104700,64385400,3490,3490,3490,3490,0
20240902,104600,64385400,3490,3490,3490,3490,0
20240902,104500,64385400,3490,3490,3490,3490,0
20240902,104400,64385400,3490,3490,3490,3490,0
20240902,104300,64385400,3490,3485,3490,3485,42
20240902,104200,64239020,3480,3480,3480,3480,0
20240902,104100,64239020,3480,3480,3480,3480,25
20240902,104000,64152020,3485,3485,3485,3485,8
20240902,103900,64124140,3480,3480,3480,3480,42
20240902,103800,63977980,3480,3480,3480,3480,0
20240902,103700,63977980,3480,3480,3480,3480,0
20240902,103600,63977980,3480,3480,3480,3480,53
20240902,103500,63793540,3480,3480,3480,3480,0
20240902,103400,63793540,3480,3475,3480,3475,4
20240902,103300,63779630,3475,3475,3475,3475,0
20240902,103200,63779630,3475,3475,3475,3475,0
20240902,103100,63779630,3475,3475,3475,3475,0
20240902,103000,63779630,3475,3475,3475,3475,0
20240902,102900,63779630,3475,3475,3475,3475,0
20240902,102800,63779630,3475,3475,3475,3475,392
20240902,102700,62417430,3470,3475,3475,3470,648
20240902,102600,60168370,3485,3485,3485,3485,0
20240902,102500,60168370,3485,3485,3485,3485,0
20240902,102400,60168370,3485,3485,3485,3485,0
20240902,102300,60168370,3485,3485,3485,3485,0
20240902,102200,60168370,3485,3485,3485,3485,0
20240902,102100,60168370,3485,3485,3485,3485,0
20240902,102000,60168370,3485,3485,3485,3485,0
20240902,101900,60168370,3485,3485,3485,3485,0
20240902,101800,60168370,3485,3485,3485,3485,2
20240902,101700,60161400,3485,3485,3485,3485,1
20240902,101600,60157915,3485,3485,3485,3485,0
20240902,101500,60157915,3485,3485,3485,3485,601
20240902,101400,58063430,3485,3485,3485,3485,50
20240902,101300,57889180,3485,3485,3485,3485,0
20240902,101200,57889180,3485,3485,3485,3485,0
20240902,101100,57889180,3485,3485,3485,3485,0
20240902,101000,57889180,3485,3480,3485,3480,1000
20240902,100900,54404310,3470,3470,3470,3470,1053
20240902,100800,50750400,3470,3470,3470,3470,0
20240902,100700,50750400,3470,3470,3470,3470,1
20240902,100600,50746930,3480,3480,3480,3480,0
20240902,100500,50746930,3480,3480,3480,3480,1
20240902,100400,50743450,3470,3470,3470,3470,47
20240902,100300,50580360,3485,3485,3485,3485,1
20240902,100200,50576875,3485,3485,3485,3485,0
20240902,100100,50576875,3485,3485,3485,3485,0
20240902,100000,50576875,3485,3485,3485,3485,0
20240902,095900,50576875,3485,3485,3485,3485,300
20240902,095800,49531375,3480,3480,3480,3480,0
20240902,095700,49531375,3480,3480,3480,3480,322
20240902,095600,48410815,3480,3480,3480,3480,0
20240902,095500,48410815,3480,3480,3480,3480,0
20240902,095400,48410815,3480,3480,3480,3480,0
20240902,095300,48410815,3480,3480,3480,3480,45
20240902,095200,48254215,3480,3470,3480,3470,45
20240902,095100,48098025,3480,3470,3480,3470,185
20240902,095000,47455405,3470,3470,3470,3470,0
20240902,094900,47455405,3470,3470,3470,3470,3
20240902,094800,47444995,3470,3465,3470,3465,155
20240902,094700,46907895,3470,3470,3470,3470,6
20240902,094600,46887075,3470,3470,3470,3470,3
20240902,094500,46876665,3470,3470,3470,3470,1
20240902,094400,46873195,3475,3475,3475,3475,0
20240902,094300,46873195,3475,3475,3475,3475,0
20240902,094200,46873195,3475,3475,3475,3475,0
20240902,094100,46873195,3475,3475,3475,3475,0
20240902,094000,46873195,3475,3460,3475,3460,158
20240902,093900,46325520,3460,3460,3460,3460,10
20240902,093800,46290920,3460,3460,3460,3460,0
20240902,093700,46290920,3460,3460,3460,3460,200
20240902,093600,45598920,3460,3460,3460,3455,507
20240902,093500,43845235,3460,3470,3470,3460,30
20240902,093400,43741285,3470,3470,3470,3470,8
20240902,093300,43713525,3460,3460,3480,3460,648
20240902,093200,41471405,3485,3480,3485,3480,9
20240902,093100,41440080,3485,3485,3485,3485,10
20240902,093000,41405230,3485,3485,3485,3485,5
20240902,092900,41387805,3490,3490,3490,3490,0
20240902,092800,41387805,3490,3480,3490,3480,401
20240902,092700,39989860,3480,3480,3480,3480,0
20240902,092600,39989860,3480,3480,3480,3480,36
20240902,092500,39864580,3460,3460,3460,3460,0
20240902,092400,39864580,3460,3460,3460,3460,5
20240902,092300,39847280,3525,3525,3525,3525,137
20240902,092200,39364355,3525,3530,3535,3500,1107
20240902,092100,35463030,3550,3440,3550,3440,1040
20240902,092000,31817030,3435,3435,3435,3435,0
20240902,091900,31817030,3435,3435,3435,3435,50
20240902,091800,31645280,3440,3440,3440,3440,244
20240902,091700,30805920,3460,3460,3460,3460,705
20240902,091600,28366620,3460,3465,3465,3460,602
20240902,091500,26282825,3465,3465,3465,3465,2
20240902,091400,26275895,3465,3450,3465,3450,483
20240902,091300,24606335,3440,3440,3440,3440,2
20240902,091200,24599455,3450,3450,3450,3450,88
20240902,091100,24295855,3450,3450,3450,3445,439
20240902,091000,22781570,3450,3465,3465,3450,820
20240902,090900,19945470,3465,3475,3475,3465,22
20240902,090800,19869055,3470,3470,3470,3470,0
20240902,090700,19869055,3470,3470,3470,3470,103
20240902,090600,19511645,3470,3470,3470,3470,287
20240902,090500,18515755,3470,3490,3490,3470,848
20240902,090400,15565700,3490,3540,3540,3490,2616
20240902,090300,6352055,3540,3540,3540,3540,10
20240902,090200,6316655,3540,3540,3550,3520,575
20240902,090100,4280375,3520,3550,3550,3520,766
20240902,090000,1568840,3545,3600,3600,3540,437