KissMeData/201490/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,203100,654366470,2320,2320,2320,2320,4546
20240904,203000,654366470,2320,2320,2320,2320,0
20240904,202900,654366470,2320,2320,2320,2320,0
20240904,202800,654366470,2320,2320,2320,2320,0
20240904,202700,654366470,2320,2320,2320,2320,0
20240904,202600,654366470,2320,2320,2320,2320,0
20240904,202500,654366470,2320,2320,2320,2320,0
20240904,202400,654366470,2320,2320,2320,2320,0
20240904,202300,654366470,2320,2320,2320,2320,0
20240904,202200,654366470,2320,2320,2320,2320,0
20240904,202100,654366470,2320,2320,2320,2320,0
20240904,202000,654366470,2320,2320,2320,2320,0
20240904,201900,654366470,2320,2320,2320,2320,0
20240904,201800,654366470,2320,2320,2320,2320,0
20240904,201700,654366470,2320,2320,2320,2320,0
20240904,201600,654366470,2320,2320,2320,2320,0
20240904,201500,654366470,2320,2320,2320,2320,0
20240904,201400,654366470,2320,2320,2320,2320,0
20240904,201300,654366470,2320,2320,2320,2320,0
20240904,201200,654366470,2320,2320,2320,2320,0
20240904,201100,654366470,2320,2320,2320,2320,0
20240904,201000,654366470,2320,2320,2320,2320,0
20240904,200900,654366470,2320,2320,2320,2320,0
20240904,200800,654366470,2320,2320,2320,2320,0
20240904,200700,654366470,2320,2320,2320,2320,0
20240904,200600,654366470,2320,2320,2320,2320,0
20240904,200500,654366470,2320,2320,2320,2320,0
20240904,200400,654366470,2320,2320,2320,2320,0
20240904,200300,654366470,2320,2320,2320,2320,0
20240904,200200,654366470,2320,2320,2320,2320,0
20240904,200100,654366470,2320,2320,2320,2320,4546
20240904,200000,654366470,2320,2320,2320,2320,0
20240904,195900,654366470,2320,2320,2320,2320,0
20240904,195800,654366470,2320,2320,2320,2320,0
20240904,195700,654366470,2320,2320,2320,2320,0
20240904,195600,654366470,2320,2320,2320,2320,0
20240904,195500,654366470,2320,2320,2320,2320,0
20240904,195400,654366470,2320,2320,2320,2320,0
20240904,195300,654366470,2320,2320,2320,2320,0
20240904,195200,654366470,2320,2320,2320,2320,0
20240904,195100,654366470,2320,2320,2320,2320,0
20240904,195000,654366470,2320,2320,2320,2320,0
20240904,194900,654366470,2320,2320,2320,2320,0
20240904,194800,654366470,2320,2320,2320,2320,0
20240904,194700,654366470,2320,2320,2320,2320,0
20240904,194600,654366470,2320,2320,2320,2320,0
20240904,194500,654366470,2320,2320,2320,2320,0
20240904,194400,654366470,2320,2320,2320,2320,0
20240904,194300,654366470,2320,2320,2320,2320,0
20240904,194200,654366470,2320,2320,2320,2320,0
20240904,194100,654366470,2320,2320,2320,2320,0
20240904,194000,654366470,2320,2320,2320,2320,0
20240904,193900,654366470,2320,2320,2320,2320,0
20240904,193800,654366470,2320,2320,2320,2320,0
20240904,193700,654366470,2320,2320,2320,2320,0
20240904,193600,654366470,2320,2320,2320,2320,0
20240904,193500,654366470,2320,2320,2320,2320,0
20240904,193400,654366470,2320,2320,2320,2320,0
20240904,193300,654366470,2320,2320,2320,2320,0
20240904,193200,654366470,2320,2320,2320,2320,0
20240904,193100,654366470,2320,2320,2320,2320,4546
20240904,193000,654366470,2320,2320,2320,2320,0
20240904,192900,654366470,2320,2320,2320,2320,0
20240904,192800,654366470,2320,2320,2320,2320,0
20240904,192700,654366470,2320,2320,2320,2320,0
20240904,192600,654366470,2320,2320,2320,2320,0
20240904,192500,654366470,2320,2320,2320,2320,0
20240904,192400,654366470,2320,2320,2320,2320,0
20240904,192300,654366470,2320,2320,2320,2320,0
20240904,192200,654366470,2320,2320,2320,2320,0
20240904,192100,654366470,2320,2320,2320,2320,0
20240904,192000,654366470,2320,2320,2320,2320,0
20240904,191900,654366470,2320,2320,2320,2320,0
20240904,191800,654366470,2320,2320,2320,2320,0
20240904,191700,654366470,2320,2320,2320,2320,0
20240904,191600,654366470,2320,2320,2320,2320,0
20240904,191500,654366470,2320,2320,2320,2320,0
20240904,191400,654366470,2320,2320,2320,2320,0
20240904,191300,654366470,2320,2320,2320,2320,0
20240904,191200,654366470,2320,2320,2320,2320,0
20240904,191100,654366470,2320,2320,2320,2320,0
20240904,191000,654366470,2320,2320,2320,2320,0
20240904,190900,654366470,2320,2320,2320,2320,0
20240904,190800,654366470,2320,2320,2320,2320,0
20240904,190700,654366470,2320,2320,2320,2320,0
20240904,190600,654366470,2320,2320,2320,2320,0
20240904,190500,654366470,2320,2320,2320,2320,0
20240904,190400,654366470,2320,2320,2320,2320,0
20240904,190300,654366470,2320,2320,2320,2320,0
20240904,190200,654366470,2320,2320,2320,2320,0
20240904,190100,654366470,2320,2320,2320,2320,4546
20240904,190000,654366470,2320,2320,2320,2320,0
20240904,185900,654366470,2320,2320,2320,2320,0
20240904,185800,654366470,2320,2320,2320,2320,0
20240904,185700,654366470,2320,2320,2320,2320,0
20240904,185600,654366470,2320,2320,2320,2320,0
20240904,185500,654366470,2320,2320,2320,2320,0
20240904,185400,654366470,2320,2320,2320,2320,0
20240904,185300,654366470,2320,2320,2320,2320,0
20240904,185200,654366470,2320,2320,2320,2320,0
20240904,185100,654366470,2320,2320,2320,2320,0
20240904,185000,654366470,2320,2320,2320,2320,0
20240904,184900,654366470,2320,2320,2320,2320,0
20240904,184800,654366470,2320,2320,2320,2320,0
20240904,184700,654366470,2320,2320,2320,2320,0
20240904,184600,654366470,2320,2320,2320,2320,0
20240904,184500,654366470,2320,2320,2320,2320,0
20240904,184400,654366470,2320,2320,2320,2320,0
20240904,184300,654366470,2320,2320,2320,2320,0
20240904,184200,654366470,2320,2320,2320,2320,0
20240904,184100,654366470,2320,2320,2320,2320,0
20240904,184000,654366470,2320,2320,2320,2320,0
20240904,183900,654366470,2320,2320,2320,2320,0
20240904,183800,654366470,2320,2320,2320,2320,0
20240904,183700,654366470,2320,2320,2320,2320,0
20240904,183600,654366470,2320,2320,2320,2320,0
20240904,183500,654366470,2320,2320,2320,2320,0
20240904,183400,654366470,2320,2320,2320,2320,0
20240904,183300,654366470,2320,2320,2320,2320,0
20240904,183200,654366470,2320,2320,2320,2320,0
20240904,183100,654366470,2320,2320,2320,2320,4546
20240904,183000,654366470,2320,2320,2320,2320,0
20240904,182900,654366470,2320,2320,2320,2320,0
20240904,182800,654366470,2320,2320,2320,2320,0
20240904,182700,654366470,2320,2320,2320,2320,0
20240904,182600,654366470,2320,2320,2320,2320,0
20240904,182500,654366470,2320,2320,2320,2320,0
20240904,182400,654366470,2320,2320,2320,2320,0
20240904,182300,654366470,2320,2320,2320,2320,0
20240904,182200,654366470,2320,2320,2320,2320,0
20240904,182100,654366470,2320,2320,2320,2320,0
20240904,182000,654366470,2320,2320,2320,2320,0
20240904,181900,654366470,2320,2320,2320,2320,0
20240904,181800,654366470,2320,2320,2320,2320,0
20240904,181700,654366470,2320,2320,2320,2320,0
20240904,181600,654366470,2320,2320,2320,2320,0
20240904,181500,654366470,2320,2320,2320,2320,0
20240904,181400,654366470,2320,2320,2320,2320,0
20240904,181300,654366470,2320,2320,2320,2320,0
20240904,181200,654366470,2320,2320,2320,2320,0
20240904,181100,654366470,2320,2320,2320,2320,0
20240904,181000,654366470,2320,2320,2320,2320,0
20240904,180900,654366470,2320,2320,2320,2320,0
20240904,180800,654366470,2320,2320,2320,2320,0
20240904,180700,654366470,2320,2320,2320,2320,0
20240904,180600,654366470,2320,2320,2320,2320,0
20240904,180500,654366470,2320,2320,2320,2320,0
20240904,180400,654366470,2320,2320,2320,2320,0
20240904,180300,654366470,2320,2320,2320,2320,0
20240904,180200,654366470,2320,2320,2320,2320,0
20240904,180100,654366470,2320,2320,2320,2320,4546
20240904,180000,654366470,2320,2320,2320,2320,0
20240904,175900,654366470,2320,2320,2320,2320,0
20240904,175800,654366470,2320,2320,2320,2320,0
20240904,175700,654366470,2320,2320,2320,2320,0
20240904,175600,654366470,2320,2320,2320,2320,0
20240904,175500,654366470,2320,2320,2320,2320,0
20240904,175400,654366470,2320,2320,2320,2320,0
20240904,175300,654366470,2320,2320,2320,2320,0
20240904,175200,654366470,2320,2320,2320,2320,0
20240904,175100,654366470,2320,2320,2320,2320,0
20240904,175000,654366470,2320,2320,2320,2320,0
20240904,174900,654366470,2320,2320,2320,2320,0
20240904,174800,654366470,2320,2320,2320,2320,0
20240904,174700,654366470,2320,2320,2320,2320,0
20240904,174600,654366470,2320,2320,2320,2320,0
20240904,174500,654366470,2320,2320,2320,2320,0
20240904,174400,654366470,2320,2320,2320,2320,0
20240904,174300,654366470,2320,2320,2320,2320,0
20240904,174200,654366470,2320,2320,2320,2320,0
20240904,174100,654366470,2320,2320,2320,2320,0
20240904,174000,654366470,2320,2320,2320,2320,0
20240904,173900,654366470,2320,2320,2320,2320,0
20240904,173800,654366470,2320,2320,2320,2320,0
20240904,173700,654366470,2320,2320,2320,2320,0
20240904,173600,654366470,2320,2320,2320,2320,0
20240904,173500,654366470,2320,2320,2320,2320,0
20240904,173400,654366470,2320,2320,2320,2320,0
20240904,173300,654366470,2320,2320,2320,2320,0
20240904,173200,654366470,2320,2320,2320,2320,0
20240904,173100,654366470,2320,2320,2320,2320,4546
20240904,173000,654366470,2320,2320,2320,2320,0
20240904,172900,654366470,2320,2320,2320,2320,0
20240904,172800,654366470,2320,2320,2320,2320,0
20240904,172700,654366470,2320,2320,2320,2320,0
20240904,172600,654366470,2320,2320,2320,2320,0
20240904,172500,654366470,2320,2320,2320,2320,0
20240904,172400,654366470,2320,2320,2320,2320,0
20240904,172300,654366470,2320,2320,2320,2320,0
20240904,172200,654366470,2320,2320,2320,2320,0
20240904,172100,654366470,2320,2320,2320,2320,0
20240904,172000,654366470,2320,2320,2320,2320,0
20240904,171900,654366470,2320,2320,2320,2320,0
20240904,171800,654366470,2320,2320,2320,2320,0
20240904,171700,654366470,2320,2320,2320,2320,0
20240904,171600,654366470,2320,2320,2320,2320,0
20240904,171500,654366470,2320,2320,2320,2320,0
20240904,171400,654366470,2320,2320,2320,2320,0
20240904,171300,654366470,2320,2320,2320,2320,0
20240904,171200,654366470,2320,2320,2320,2320,0
20240904,171100,654366470,2320,2320,2320,2320,0
20240904,171000,654366470,2320,2320,2320,2320,0
20240904,170900,654366470,2320,2320,2320,2320,0
20240904,170800,654366470,2320,2320,2320,2320,0
20240904,170700,654366470,2320,2320,2320,2320,0
20240904,170600,654366470,2320,2320,2320,2320,0
20240904,170500,654366470,2320,2320,2320,2320,0
20240904,170400,654366470,2320,2320,2320,2320,0
20240904,170300,654366470,2320,2320,2320,2320,0
20240904,170200,654366470,2320,2320,2320,2320,0
20240904,170100,654366470,2320,2320,2320,2320,4546
20240904,170000,654366470,2320,2320,2320,2320,0
20240904,165900,654366470,2320,2320,2320,2320,0
20240904,165800,654366470,2320,2320,2320,2320,0
20240904,165700,654366470,2320,2320,2320,2320,0
20240904,165600,654366470,2320,2320,2320,2320,0
20240904,165500,654366470,2320,2320,2320,2320,0
20240904,165400,654366470,2320,2320,2320,2320,0
20240904,165300,654366470,2320,2320,2320,2320,0
20240904,165200,654366470,2320,2320,2320,2320,0
20240904,165100,654366470,2320,2320,2320,2320,0
20240904,165000,654366470,2320,2320,2320,2320,0
20240904,164900,654366470,2320,2320,2320,2320,0
20240904,164800,654366470,2320,2320,2320,2320,0
20240904,164700,654366470,2320,2320,2320,2320,0
20240904,164600,654366470,2320,2320,2320,2320,0
20240904,164500,654366470,2320,2320,2320,2320,0
20240904,164400,654366470,2320,2320,2320,2320,0
20240904,164300,654366470,2320,2320,2320,2320,0
20240904,164200,654366470,2320,2320,2320,2320,0
20240904,164100,654366470,2320,2320,2320,2320,0
20240904,164000,654366470,2320,2320,2320,2320,0
20240904,163900,654366470,2320,2320,2320,2320,0
20240904,163800,654366470,2320,2320,2320,2320,0
20240904,163700,654366470,2320,2320,2320,2320,0
20240904,163600,654366470,2320,2320,2320,2320,0
20240904,163500,654366470,2320,2320,2320,2320,0
20240904,163400,654366470,2320,2320,2320,2320,0
20240904,163300,654366470,2320,2320,2320,2320,0
20240904,163200,654366470,2320,2320,2320,2320,0
20240904,163100,654366470,2320,2320,2320,2320,4546
20240904,163000,654366470,2320,2320,2320,2320,0
20240904,162900,654366470,2320,2320,2320,2320,0
20240904,162800,654366470,2320,2320,2320,2320,0
20240904,162700,654366470,2320,2320,2320,2320,0
20240904,162600,654366470,2320,2320,2320,2320,0
20240904,162500,654366470,2320,2320,2320,2320,0
20240904,162400,654366470,2320,2320,2320,2320,0
20240904,162300,654366470,2320,2320,2320,2320,0
20240904,162200,654366470,2320,2320,2320,2320,0
20240904,162100,654366470,2320,2320,2320,2320,0
20240904,162000,654366470,2320,2320,2320,2320,0
20240904,161900,654366470,2320,2320,2320,2320,0
20240904,161800,654366470,2320,2320,2320,2320,0
20240904,161700,654366470,2320,2320,2320,2320,0
20240904,161600,654366470,2320,2320,2320,2320,0
20240904,161500,654366470,2320,2320,2320,2320,0
20240904,161400,654366470,2320,2320,2320,2320,0
20240904,161300,654366470,2320,2320,2320,2320,0
20240904,161200,654366470,2320,2320,2320,2320,0
20240904,161100,654366470,2320,2320,2320,2320,0
20240904,161000,654366470,2320,2320,2320,2320,0
20240904,160900,654366470,2320,2320,2320,2320,0
20240904,160800,654366470,2320,2320,2320,2320,0
20240904,160700,654366470,2320,2320,2320,2320,0
20240904,160600,654366470,2320,2320,2320,2320,0
20240904,160500,654366470,2320,2320,2320,2320,0
20240904,160400,654366470,2320,2320,2320,2320,0
20240904,160300,654366470,2320,2320,2320,2320,0
20240904,160200,654366470,2320,2320,2320,2320,0
20240904,160100,654366470,2320,2320,2320,2320,4546
20240904,160000,654366470,2320,2320,2320,2320,0
20240904,155900,654366470,2320,2320,2320,2320,0
20240904,155800,654366470,2320,2320,2320,2320,0
20240904,155700,654366470,2320,2320,2320,2320,0
20240904,155600,654366470,2320,2320,2320,2320,0
20240904,155500,654366470,2320,2320,2320,2320,0
20240904,155400,654366470,2320,2320,2320,2320,0
20240904,155300,654366470,2320,2320,2320,2320,0
20240904,155200,654366470,2320,2320,2320,2320,0
20240904,155100,654366470,2320,2320,2320,2320,0
20240904,155000,654366470,2320,2320,2320,2320,0
20240904,154900,654366470,2320,2320,2320,2320,0
20240904,154800,654366470,2320,2320,2320,2320,0
20240904,154700,654366470,2320,2320,2320,2320,0
20240904,154600,654366470,2320,2320,2320,2320,0
20240904,154500,654366470,2320,2320,2320,2320,0
20240904,154400,654366470,2320,2320,2320,2320,0
20240904,154300,654366470,2320,2320,2320,2320,0
20240904,154200,654366470,2320,2320,2320,2320,0
20240904,154100,654366470,2320,2320,2320,2320,0
20240904,154000,654366470,2320,2320,2320,2320,0
20240904,153900,654366470,2320,2320,2320,2320,0
20240904,153800,654366470,2320,2320,2320,2320,0
20240904,153700,654366470,2320,2320,2320,2320,0
20240904,153600,654366470,2320,2320,2320,2320,0
20240904,153500,654366470,2320,2320,2320,2320,0
20240904,153400,654366470,2320,2320,2320,2320,0
20240904,153300,654366470,2320,2320,2320,2320,0
20240904,153200,654366470,2320,2320,2320,2320,0
20240904,153100,654366470,2320,2320,2320,2320,4546
20240904,153000,654366470,2320,2320,2320,2320,4546
20240904,152900,643819750,2300,2300,2300,2300,0
20240904,152800,643819750,2300,2300,2300,2300,0
20240904,152700,643819750,2300,2300,2300,2300,0
20240904,152600,643819750,2300,2300,2300,2300,0
20240904,152500,643819750,2300,2300,2300,2300,0
20240904,152400,643819750,2300,2300,2300,2300,0
20240904,152300,643819750,2300,2300,2300,2300,0
20240904,152200,643819750,2300,2300,2300,2300,0
20240904,152100,643819750,2300,2300,2300,2300,0
20240904,152000,643819750,2300,2300,2300,2300,0
20240904,151900,643819750,2300,2300,2300,2300,300
20240904,151800,643129750,2300,2295,2300,2295,601
20240904,151700,641747455,2305,2295,2305,2295,46
20240904,151600,641641875,2295,2295,2305,2295,215
20240904,151500,641148440,2305,2305,2305,2295,4
20240904,151400,641139230,2305,2295,2305,2295,578
20240904,151300,639812420,2295,2295,2295,2295,100
20240904,151200,639582920,2285,2285,2285,2285,0
20240904,151100,639582920,2285,2285,2285,2285,200
20240904,151000,639125920,2290,2290,2290,2285,1861
20240904,150900,634864730,2295,2295,2300,2295,1300
20240904,150800,631881180,2305,2305,2305,2295,42
20240904,150700,631784380,2300,2300,2305,2300,1486
20240904,150600,628365830,2305,2305,2305,2305,0
20240904,150500,628365830,2305,2305,2305,2305,10
20240904,150400,628342780,2305,2305,2305,2305,20
20240904,150300,628296680,2305,2310,2310,2305,30
20240904,150200,628227520,2305,2305,2305,2305,5
20240904,150100,628215995,2305,2305,2305,2305,100
20240904,150000,627985495,2315,2310,2315,2305,2774
20240904,145900,621580845,2315,2315,2315,2315,500
20240904,145800,620423345,2310,2310,2310,2310,0
20240904,145700,620423345,2310,2310,2310,2310,0
20240904,145600,620423345,2310,2310,2310,2310,1000
20240904,145500,618113345,2310,2315,2315,2310,100
20240904,145400,617882150,2320,2320,2320,2320,0
20240904,145300,617882150,2320,2320,2320,2320,1000
20240904,145200,615562150,2315,2315,2315,2315,87
20240904,145100,615360745,2320,2320,2320,2320,57
20240904,145000,615228505,2320,2320,2320,2320,2421
20240904,144900,609611785,2315,2315,2315,2315,612
20240904,144800,608195005,2305,2305,2305,2305,0
20240904,144700,608195005,2305,2305,2305,2305,0
20240904,144600,608195005,2305,2305,2305,2305,193
20240904,144500,607750140,2310,2310,2310,2310,500
20240904,144400,606595140,2305,2305,2305,2305,0
20240904,144300,606595140,2305,2305,2305,2305,0
20240904,144200,606595140,2305,2305,2305,2305,1250
20240904,144100,603713890,2300,2300,2300,2300,0
20240904,144000,603713890,2300,2305,2305,2300,200
20240904,143900,603253390,2305,2305,2305,2305,300
20240904,143800,602561890,2305,2300,2305,2300,204
20240904,143700,602091680,2305,2305,2305,2305,352
20240904,143600,601280320,2310,2310,2310,2310,30
20240904,143500,601211020,2310,2315,2315,2310,206
20240904,143400,600734905,2330,2330,2330,2330,20
20240904,143300,600688305,2335,2335,2335,2335,0
20240904,143200,600688305,2335,2335,2335,2335,0
20240904,143100,600688305,2335,2335,2335,2335,0
20240904,143000,600688305,2335,2335,2335,2335,0
20240904,142900,600688305,2335,2335,2335,2335,0
20240904,142800,600688305,2335,2320,2335,2320,3000
20240904,142700,593698535,2315,2315,2315,2315,0
20240904,142600,593698535,2315,2315,2315,2315,0
20240904,142500,593698535,2315,2315,2315,2315,0
20240904,142400,593698535,2315,2315,2315,2315,0
20240904,142300,593698535,2315,2315,2315,2315,0
20240904,142200,593698535,2315,2315,2315,2315,0
20240904,142100,593698535,2315,2315,2315,2315,150
20240904,142000,593351285,2305,2305,2305,2305,50
20240904,141900,593236035,2305,2305,2305,2305,22
20240904,141800,593185325,2305,2305,2305,2305,500
20240904,141700,592032825,2305,2305,2305,2305,0
20240904,141600,592032825,2305,2305,2305,2305,487
20240904,141500,590910290,2305,2305,2305,2305,538
20240904,141400,589670200,2300,2300,2300,2300,0
20240904,141300,589670200,2300,2300,2300,2300,0
20240904,141200,589670200,2300,2305,2305,2300,500
20240904,141100,588520055,2300,2300,2300,2300,0
20240904,141000,588520055,2300,2300,2300,2300,0
20240904,140900,588520055,2300,2300,2300,2300,0
20240904,140800,588520055,2300,2300,2300,2300,500
20240904,140700,587370055,2300,2315,2315,2300,20507
20240904,140600,540158225,2320,2320,2320,2320,100
20240904,140500,539926225,2320,2320,2320,2320,679
20240904,140400,538350945,2320,2330,2335,2320,3461
20240904,140300,530313110,2340,2330,2340,2330,1001
20240904,140200,527980770,2340,2330,2340,2330,71
20240904,140100,527815330,2340,2340,2340,2330,8
20240904,140000,527796640,2340,2340,2340,2340,0
20240904,135900,527796640,2340,2340,2340,2340,0
20240904,135800,527796640,2340,2340,2340,2340,0
20240904,135700,527796640,2340,2340,2340,2340,0
20240904,135600,527796640,2340,2340,2340,2340,0
20240904,135500,527796640,2340,2340,2340,2340,0
20240904,135400,527796640,2340,2340,2340,2340,0
20240904,135300,527796640,2340,2340,2340,2340,2
20240904,135200,527791960,2340,2340,2340,2340,1
20240904,135100,527789620,2335,2335,2340,2335,262
20240904,135000,527177845,2340,2335,2340,2335,3740
20240904,134900,518444940,2340,2340,2340,2340,0
20240904,134800,518444940,2340,2340,2340,2340,0
20240904,134700,518444940,2340,2340,2340,2340,0
20240904,134600,518444940,2340,2340,2340,2340,0
20240904,134500,518444940,2340,2335,2340,2325,8116
20240904,134400,499552720,2345,2335,2345,2335,111
20240904,134300,499293525,2345,2345,2345,2345,2960
20240904,134200,492352325,2345,2345,2345,2345,0
20240904,134100,492352325,2345,2345,2345,2345,1
20240904,134000,492349980,2340,2345,2345,2340,35
20240904,133900,492268030,2345,2345,2345,2345,0
20240904,133800,492268030,2345,2345,2345,2345,0
20240904,133700,492268030,2345,2345,2345,2345,0
20240904,133600,492268030,2345,2345,2345,2345,0
20240904,133500,492268030,2345,2345,2345,2345,0
20240904,133400,492268030,2345,2340,2345,2340,51
20240904,133300,492148685,2345,2345,2345,2345,0
20240904,133200,492148685,2345,2345,2345,2345,0
20240904,133100,492148685,2345,2345,2345,2345,1
20240904,133000,492146340,2345,2340,2345,2335,152
20240904,132900,491790660,2350,2350,2350,2350,0
20240904,132800,491790660,2350,2350,2350,2350,0
20240904,132700,491790660,2350,2350,2350,2350,0
20240904,132600,491790660,2350,2350,2350,2350,988
20240904,132500,489468860,2350,2350,2350,2350,855
20240904,132400,487459610,2350,2350,2350,2350,0
20240904,132300,487459610,2350,2350,2350,2350,0
20240904,132200,487459610,2350,2350,2350,2350,0
20240904,132100,487459610,2350,2350,2350,2350,0
20240904,132000,487459610,2350,2350,2350,2350,0
20240904,131900,487459610,2350,2340,2350,2340,832
20240904,131800,485512710,2350,2345,2350,2345,36
20240904,131700,485428285,2345,2350,2350,2345,101
20240904,131600,485191010,2355,2355,2355,2355,0
20240904,131500,485191010,2355,2355,2355,2355,0
20240904,131400,485191010,2355,2355,2355,2355,300
20240904,131300,484484510,2355,2350,2355,2350,656
20240904,131200,482942905,2355,2345,2355,2345,501
20240904,131100,481768050,2355,2355,2355,2355,0
20240904,131000,481768050,2355,2355,2355,2355,0
20240904,130900,481768050,2355,2355,2355,2355,0
20240904,130800,481768050,2355,2355,2355,2355,35
20240904,130700,481685625,2355,2355,2355,2355,0
20240904,130600,481685625,2355,2355,2355,2355,7
20240904,130500,481669140,2345,2345,2345,2345,100
20240904,130400,481434640,2355,2355,2355,2355,0
20240904,130300,481434640,2355,2350,2355,2350,656
20240904,130200,479893035,2350,2345,2350,2345,113
20240904,130100,479627985,2350,2350,2350,2350,0
20240904,130000,479627985,2350,2350,2350,2350,0
20240904,125900,479627985,2350,2345,2350,2345,45
20240904,125800,479522455,2345,2345,2345,2345,456
20240904,125700,478453135,2350,2350,2350,2350,1
20240904,125600,478450785,2345,2350,2350,2340,464
20240904,125500,477363015,2345,2345,2345,2345,2011
20240904,125400,472647220,2350,2350,2350,2350,0
20240904,125300,472647220,2350,2345,2350,2345,7
20240904,125200,472630800,2350,2355,2360,2350,1242
20240904,125100,469712075,2360,2350,2360,2350,1002
20240904,125000,467357335,2360,2360,2360,2360,0
20240904,124900,467357335,2360,2355,2360,2355,801
20240904,124800,465470975,2355,2355,2355,2355,0
20240904,124700,465470975,2355,2350,2355,2350,355
20240904,124600,464636720,2360,2360,2360,2360,0
20240904,124500,464636720,2360,2360,2360,2360,0
20240904,124400,464636720,2360,2360,2360,2360,0
20240904,124300,464636720,2360,2360,2360,2360,0
20240904,124200,464636720,2360,2360,2360,2360,0
20240904,124100,464636720,2360,2360,2360,2360,0
20240904,124000,464636720,2360,2360,2360,2360,0
20240904,123900,464636720,2360,2360,2360,2360,0
20240904,123800,464636720,2360,2350,2360,2350,11
20240904,123700,464610860,2360,2350,2360,2350,475
20240904,123600,463494600,2360,2360,2360,2360,0
20240904,123500,463494600,2360,2360,2360,2360,0
20240904,123400,463494600,2360,2360,2360,2360,0
20240904,123300,463494600,2360,2355,2360,2350,52
20240904,123200,463372385,2345,2345,2345,2345,1
20240904,123100,463370040,2360,2360,2360,2360,0
20240904,123000,463370040,2360,2360,2360,2360,0
20240904,122900,463370040,2360,2350,2360,2350,630
20240904,122800,461889475,2360,2360,2360,2360,0
20240904,122700,461889475,2360,2360,2360,2360,0
20240904,122600,461889475,2360,2355,2360,2350,113
20240904,122500,461623370,2345,2350,2350,2345,1550
20240904,122400,457983815,2355,2355,2355,2355,0
20240904,122300,457983815,2355,2355,2355,2350,1595
20240904,122200,454227790,2355,2350,2355,2350,2001
20240904,122100,449525435,2355,2355,2355,2355,0
20240904,122000,449525435,2355,2355,2355,2355,0
20240904,121900,449525435,2355,2350,2355,2345,99
20240904,121800,449293220,2355,2355,2355,2355,14
20240904,121700,449260250,2355,2345,2355,2345,248
20240904,121600,448677480,2355,2355,2355,2355,0
20240904,121500,448677480,2355,2350,2355,2350,1001
20240904,121400,446325125,2355,2345,2355,2345,140
20240904,121300,445996815,2355,2355,2355,2355,0
20240904,121200,445996815,2355,2350,2355,2350,2
20240904,121100,445992110,2355,2350,2355,2350,6
20240904,121000,445978005,2360,2360,2360,2360,1
20240904,120900,445975645,2350,2350,2355,2345,953
20240904,120800,443738565,2355,2345,2355,2345,38
20240904,120700,443649145,2355,2355,2355,2355,0
20240904,120600,443649145,2355,2355,2355,2355,0
20240904,120500,443649145,2355,2345,2355,2345,3
20240904,120400,443642100,2360,2360,2360,2360,0
20240904,120300,443642100,2360,2360,2360,2360,0
20240904,120200,443642100,2360,2345,2360,2345,56
20240904,120100,443510765,2365,2365,2365,2365,0
20240904,120000,443510765,2365,2365,2365,2365,0
20240904,115900,443510765,2365,2365,2365,2365,0
20240904,115800,443510765,2365,2365,2365,2345,156
20240904,115700,443144680,2365,2365,2365,2365,0
20240904,115600,443144680,2365,2350,2365,2350,30
20240904,115500,443073905,2365,2365,2365,2365,0
20240904,115400,443073905,2365,2360,2365,2360,421
20240904,115300,442080340,2360,2350,2360,2350,9
20240904,115200,442059180,2350,2350,2350,2350,201
20240904,115100,441586830,2360,2360,2360,2360,12
20240904,115000,441558510,2365,2365,2365,2365,0
20240904,114900,441558510,2365,2355,2365,2355,101
20240904,114800,441320645,2355,2345,2355,2345,689
20240904,114700,439701525,2350,2350,2350,2350,0
20240904,114600,439701525,2350,2345,2350,2345,344
20240904,114500,438894840,2355,2355,2355,2355,0
20240904,114400,438894840,2355,2355,2355,2355,0
20240904,114300,438894840,2355,2355,2355,2355,0
20240904,114200,438894840,2355,2355,2355,2355,0
20240904,114100,438894840,2355,2355,2355,2355,0
20240904,114000,438894840,2355,2350,2355,2350,2
20240904,113900,438890135,2360,2350,2360,2350,285
20240904,113800,438220375,2360,2360,2360,2360,0
20240904,113700,438220375,2360,2360,2360,2360,0
20240904,113600,438220375,2360,2350,2360,2350,1301
20240904,113500,435163015,2360,2360,2360,2360,0
20240904,113400,435163015,2360,2355,2360,2350,3356
20240904,113300,427260170,2365,2365,2365,2365,0
20240904,113200,427260170,2365,2365,2365,2365,1000
20240904,113100,424895170,2365,2365,2365,2365,1000
20240904,113000,422530170,2365,2360,2365,2360,201
20240904,112900,422055805,2365,2365,2365,2365,0
20240904,112800,422055805,2365,2360,2365,2360,2269
20240904,112700,416700960,2365,2370,2370,2365,6351
20240904,112600,401679595,2370,2370,2370,2370,1
20240904,112500,401677225,2370,2370,2375,2370,13
20240904,112400,401646405,2385,2385,2385,2385,0
20240904,112300,401646405,2385,2385,2385,2385,0
20240904,112200,401646405,2385,2385,2385,2385,0
20240904,112100,401646405,2385,2370,2385,2370,3840
20240904,112000,392538910,2370,2370,2370,2370,310
20240904,111900,391804210,2375,2370,2375,2370,293
20240904,111800,391108785,2370,2370,2370,2370,242
20240904,111700,390535245,2370,2370,2375,2370,209
20240904,111600,390039910,2375,2375,2375,2375,100
20240904,111500,389802410,2375,2370,2375,2370,379
20240904,111400,388904175,2370,2370,2370,2370,4
20240904,111300,388894695,2375,2365,2375,2365,901
20240904,111200,386760645,2365,2360,2365,2360,287
20240904,111100,386083320,2365,2360,2365,2360,901
20240904,111000,383956955,2365,2365,2365,2365,10
20240904,110900,383933305,2370,2370,2370,2370,0
20240904,110800,383933305,2370,2355,2370,2355,3087
20240904,110700,376659865,2355,2355,2355,2355,10
20240904,110600,376636315,2355,2365,2365,2355,134
20240904,110500,376319805,2370,2370,2370,2370,0
20240904,110400,376319805,2370,2360,2370,2360,1480
20240904,110300,372824800,2360,2360,2360,2360,430
20240904,110200,371810000,2365,2365,2365,2365,228
20240904,110100,371270780,2365,2365,2365,2365,1
20240904,110000,371268415,2355,2355,2355,2355,0
20240904,105900,371268415,2355,2355,2355,2355,0
20240904,105800,371268415,2355,2355,2355,2355,100
20240904,105700,371032915,2355,2355,2355,2355,1000
20240904,105600,368677915,2365,2365,2370,2365,854
20240904,105500,366657710,2365,2360,2365,2360,51
20240904,105400,366537345,2360,2355,2360,2355,10529
20240904,105300,341740045,2355,2350,2355,2350,1851
20240904,105200,337389050,2350,2350,2350,2350,2
20240904,105100,337384350,2350,2350,2350,2350,0
20240904,105000,337384350,2350,2350,2350,2350,1
20240904,104900,337382000,2345,2345,2345,2345,9
20240904,104800,337360895,2345,2345,2345,2345,10
20240904,104700,337337445,2350,2350,2350,2350,0
20240904,104600,337337445,2350,2350,2350,2350,0
20240904,104500,337337445,2350,2350,2350,2350,0
20240904,104400,337337445,2350,2345,2350,2345,100
20240904,104300,337102930,2345,2345,2345,2345,0
20240904,104200,337102930,2345,2345,2345,2345,0
20240904,104100,337102930,2345,2345,2345,2345,1
20240904,104000,337100585,2340,2340,2340,2340,0
20240904,103900,337100585,2340,2345,2345,2340,3
20240904,103800,337093555,2340,2340,2340,2340,0
20240904,103700,337093555,2340,2340,2340,2340,64
20240904,103600,336943795,2340,2340,2340,2340,1642
20240904,103500,333101515,2330,2330,2330,2330,10
20240904,103400,333078215,2335,2335,2335,2335,100
20240904,103300,332844715,2335,2335,2335,2335,1
20240904,103200,332842380,2335,2335,2335,2335,0
20240904,103100,332842380,2335,2335,2335,2335,0
20240904,103000,332842380,2335,2335,2335,2335,115
20240904,102900,332573855,2330,2330,2330,2330,44
20240904,102800,332471335,2330,2335,2335,2330,105
20240904,102700,332226260,2335,2335,2335,2335,0
20240904,102600,332226260,2335,2335,2335,2335,0
20240904,102500,332226260,2335,2335,2335,2335,0
20240904,102400,332226260,2335,2335,2335,2335,130
20240904,102300,331922710,2325,2325,2325,2325,0
20240904,102200,331922710,2325,2325,2325,2325,0
20240904,102100,331922710,2325,2325,2325,2325,0
20240904,102000,331922710,2325,2335,2335,2325,2955
20240904,101900,325041875,2345,2345,2345,2345,20
20240904,101800,324994975,2330,2330,2330,2330,0
20240904,101700,324994975,2330,2330,2330,2330,0
20240904,101600,324994975,2330,2330,2330,2330,0
20240904,101500,324994975,2330,2330,2330,2330,0
20240904,101400,324994975,2330,2330,2330,2330,0
20240904,101300,324994975,2330,2330,2330,2330,1000
20240904,101200,322664975,2335,2335,2335,2335,2228
20240904,101100,317462595,2340,2340,2340,2340,5447
20240904,101000,304716615,2345,2350,2350,2345,2
20240904,100900,304711920,2340,2340,2340,2340,0
20240904,100800,304711920,2340,2345,2345,2340,3466
20240904,100700,296601380,2355,2340,2355,2340,648
20240904,100600,295079625,2340,2345,2345,2340,170
20240904,100500,294681615,2345,2345,2345,2345,0
20240904,100400,294681615,2345,2350,2350,2345,30
20240904,100300,294611165,2355,2350,2355,2350,1001
20240904,100200,292258810,2350,2340,2350,2340,705
20240904,100100,290602140,2335,2335,2335,2335,0
20240904,100000,290602140,2335,2335,2335,2335,0
20240904,095900,290602140,2335,2340,2340,2335,32
20240904,095800,290527265,2340,2340,2340,2340,0
20240904,095700,290527265,2340,2340,2340,2340,0
20240904,095600,290527265,2340,2340,2340,2340,510
20240904,095500,289333865,2345,2345,2345,2345,0
20240904,095400,289333865,2345,2345,2345,2345,1006
20240904,095300,286974795,2340,2340,2340,2340,4
20240904,095200,286965435,2340,2355,2355,2340,44
20240904,095100,286862315,2355,2355,2355,2355,10
20240904,095000,286838765,2360,2345,2360,2340,1072
20240904,094900,284314085,2350,2345,2350,2345,920
20240904,094800,282152335,2350,2330,2350,2330,923
20240904,094700,279993535,2330,2340,2340,2330,1085
20240904,094600,277462165,2335,2335,2335,2335,1
20240904,094500,277459830,2350,2340,2350,2340,2000
20240904,094400,272764610,2335,2335,2335,2335,350
20240904,094300,271947360,2335,2335,2335,2335,222
20240904,094200,271428990,2340,2340,2340,2340,3
20240904,094100,271421970,2340,2335,2340,2325,603
20240904,094000,270019375,2345,2345,2345,2345,1
20240904,093900,270017030,2330,2335,2335,2330,1130
20240904,093800,267383805,2345,2345,2345,2345,200
20240904,093700,266914805,2340,2340,2340,2340,49
20240904,093600,266800145,2340,2345,2345,2340,3
20240904,093500,266793115,2345,2350,2350,2340,2603
20240904,093400,260677005,2350,2315,2350,2315,24001
20240904,093300,204978770,2315,2320,2320,2315,8000
20240904,093200,186436990,2320,2320,2320,2320,1644
20240904,093100,182622910,2320,2325,2330,2320,624
20240904,093000,181175100,2320,2325,2325,2320,7004
20240904,092900,164916430,2330,2330,2330,2330,460
20240904,092800,163844630,2330,2330,2330,2330,0
20240904,092700,163844630,2330,2330,2330,2330,410
20240904,092600,162889330,2325,2335,2335,2325,86
20240904,092500,162688950,2340,2340,2340,2340,0
20240904,092400,162688950,2340,2320,2340,2320,501
20240904,092300,161525690,2315,2315,2315,2315,3509
20240904,092200,153402355,2315,2320,2320,2310,3173
20240904,092100,146057085,2320,2330,2330,2320,3627
20240904,092000,137632165,2330,2330,2330,2330,762
20240904,091900,135856705,2335,2325,2335,2325,2491
20240904,091800,130059725,2325,2335,2335,2325,2676
20240904,091700,123827075,2335,2335,2335,2335,186
20240904,091600,123392765,2335,2335,2335,2335,264
20240904,091500,122776325,2335,2335,2340,2335,1007
20240904,091400,120424975,2335,2330,2335,2330,110
20240904,091300,120168175,2330,2335,2335,2330,594
20240904,091200,118782655,2335,2330,2335,2330,1079
20240904,091100,116263195,2335,2335,2335,2325,242
20240904,091000,115698225,2325,2325,2325,2325,42
20240904,090900,115600575,2325,2330,2340,2325,1807
20240904,090800,111390380,2330,2345,2345,2330,115
20240904,090700,111121980,2345,2330,2345,2325,3639
20240904,090600,102626240,2345,2330,2350,2330,2541
20240904,090500,96656590,2330,2330,2350,2330,5701
20240904,090400,83367520,2350,2325,2350,2325,4116
20240904,090300,73725925,2325,2325,2335,2320,8003
20240904,090200,55110430,2325,2325,2325,2325,2000
20240904,090100,50460430,2330,2315,2340,2315,5407
20240904,090000,37848285,2315,2300,2325,2300,16435