KissMeData/217820/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,203700,243819595,2945,2945,2945,2945,332
20240906,203600,243819595,2945,2945,2945,2945,0
20240906,203500,243819595,2945,2945,2945,2945,0
20240906,203400,243819595,2945,2945,2945,2945,0
20240906,203300,243819595,2945,2945,2945,2945,0
20240906,203200,243819595,2945,2945,2945,2945,0
20240906,203100,243819595,2945,2945,2945,2945,0
20240906,203000,243819595,2945,2945,2945,2945,0
20240906,202900,243819595,2945,2945,2945,2945,0
20240906,202800,243819595,2945,2945,2945,2945,0
20240906,202700,243819595,2945,2945,2945,2945,0
20240906,202600,243819595,2945,2945,2945,2945,0
20240906,202500,243819595,2945,2945,2945,2945,0
20240906,202400,243819595,2945,2945,2945,2945,0
20240906,202300,243819595,2945,2945,2945,2945,0
20240906,202200,243819595,2945,2945,2945,2945,0
20240906,202100,243819595,2945,2945,2945,2945,0
20240906,202000,243819595,2945,2945,2945,2945,0
20240906,201900,243819595,2945,2945,2945,2945,0
20240906,201800,243819595,2945,2945,2945,2945,0
20240906,201700,243819595,2945,2945,2945,2945,0
20240906,201600,243819595,2945,2945,2945,2945,0
20240906,201500,243819595,2945,2945,2945,2945,0
20240906,201400,243819595,2945,2945,2945,2945,0
20240906,201300,243819595,2945,2945,2945,2945,0
20240906,201200,243819595,2945,2945,2945,2945,0
20240906,201100,243819595,2945,2945,2945,2945,0
20240906,201000,243819595,2945,2945,2945,2945,0
20240906,200900,243819595,2945,2945,2945,2945,0
20240906,200800,243819595,2945,2945,2945,2945,0
20240906,200700,243819595,2945,2945,2945,2945,332
20240906,200600,243819595,2945,2945,2945,2945,0
20240906,200500,243819595,2945,2945,2945,2945,0
20240906,200400,243819595,2945,2945,2945,2945,0
20240906,200300,243819595,2945,2945,2945,2945,0
20240906,200200,243819595,2945,2945,2945,2945,0
20240906,200100,243819595,2945,2945,2945,2945,0
20240906,200000,243819595,2945,2945,2945,2945,0
20240906,195900,243819595,2945,2945,2945,2945,0
20240906,195800,243819595,2945,2945,2945,2945,0
20240906,195700,243819595,2945,2945,2945,2945,0
20240906,195600,243819595,2945,2945,2945,2945,0
20240906,195500,243819595,2945,2945,2945,2945,0
20240906,195400,243819595,2945,2945,2945,2945,0
20240906,195300,243819595,2945,2945,2945,2945,0
20240906,195200,243819595,2945,2945,2945,2945,0
20240906,195100,243819595,2945,2945,2945,2945,0
20240906,195000,243819595,2945,2945,2945,2945,0
20240906,194900,243819595,2945,2945,2945,2945,0
20240906,194800,243819595,2945,2945,2945,2945,0
20240906,194700,243819595,2945,2945,2945,2945,0
20240906,194600,243819595,2945,2945,2945,2945,0
20240906,194500,243819595,2945,2945,2945,2945,0
20240906,194400,243819595,2945,2945,2945,2945,0
20240906,194300,243819595,2945,2945,2945,2945,0
20240906,194200,243819595,2945,2945,2945,2945,0
20240906,194100,243819595,2945,2945,2945,2945,0
20240906,194000,243819595,2945,2945,2945,2945,0
20240906,193900,243819595,2945,2945,2945,2945,0
20240906,193800,243819595,2945,2945,2945,2945,0
20240906,193700,243819595,2945,2945,2945,2945,332
20240906,193600,243819595,2945,2945,2945,2945,0
20240906,193500,243819595,2945,2945,2945,2945,0
20240906,193400,243819595,2945,2945,2945,2945,0
20240906,193300,243819595,2945,2945,2945,2945,0
20240906,193200,243819595,2945,2945,2945,2945,0
20240906,193100,243819595,2945,2945,2945,2945,0
20240906,193000,243819595,2945,2945,2945,2945,0
20240906,192900,243819595,2945,2945,2945,2945,0
20240906,192800,243819595,2945,2945,2945,2945,0
20240906,192700,243819595,2945,2945,2945,2945,0
20240906,192600,243819595,2945,2945,2945,2945,0
20240906,192500,243819595,2945,2945,2945,2945,0
20240906,192400,243819595,2945,2945,2945,2945,0
20240906,192300,243819595,2945,2945,2945,2945,0
20240906,192200,243819595,2945,2945,2945,2945,0
20240906,192100,243819595,2945,2945,2945,2945,0
20240906,192000,243819595,2945,2945,2945,2945,0
20240906,191900,243819595,2945,2945,2945,2945,0
20240906,191800,243819595,2945,2945,2945,2945,0
20240906,191700,243819595,2945,2945,2945,2945,0
20240906,191600,243819595,2945,2945,2945,2945,0
20240906,191500,243819595,2945,2945,2945,2945,0
20240906,191400,243819595,2945,2945,2945,2945,0
20240906,191300,243819595,2945,2945,2945,2945,0
20240906,191200,243819595,2945,2945,2945,2945,0
20240906,191100,243819595,2945,2945,2945,2945,0
20240906,191000,243819595,2945,2945,2945,2945,0
20240906,190900,243819595,2945,2945,2945,2945,0
20240906,190800,243819595,2945,2945,2945,2945,0
20240906,190700,243819595,2945,2945,2945,2945,332
20240906,190600,243819595,2945,2945,2945,2945,0
20240906,190500,243819595,2945,2945,2945,2945,0
20240906,190400,243819595,2945,2945,2945,2945,0
20240906,190300,243819595,2945,2945,2945,2945,0
20240906,190200,243819595,2945,2945,2945,2945,0
20240906,190100,243819595,2945,2945,2945,2945,0
20240906,190000,243819595,2945,2945,2945,2945,0
20240906,185900,243819595,2945,2945,2945,2945,0
20240906,185800,243819595,2945,2945,2945,2945,0
20240906,185700,243819595,2945,2945,2945,2945,0
20240906,185600,243819595,2945,2945,2945,2945,0
20240906,185500,243819595,2945,2945,2945,2945,0
20240906,185400,243819595,2945,2945,2945,2945,0
20240906,185300,243819595,2945,2945,2945,2945,0
20240906,185200,243819595,2945,2945,2945,2945,0
20240906,185100,243819595,2945,2945,2945,2945,0
20240906,185000,243819595,2945,2945,2945,2945,0
20240906,184900,243819595,2945,2945,2945,2945,0
20240906,184800,243819595,2945,2945,2945,2945,0
20240906,184700,243819595,2945,2945,2945,2945,0
20240906,184600,243819595,2945,2945,2945,2945,0
20240906,184500,243819595,2945,2945,2945,2945,0
20240906,184400,243819595,2945,2945,2945,2945,0
20240906,184300,243819595,2945,2945,2945,2945,0
20240906,184200,243819595,2945,2945,2945,2945,0
20240906,184100,243819595,2945,2945,2945,2945,0
20240906,184000,243819595,2945,2945,2945,2945,0
20240906,183900,243819595,2945,2945,2945,2945,0
20240906,183800,243819595,2945,2945,2945,2945,0
20240906,183700,243819595,2945,2945,2945,2945,332
20240906,183600,243819595,2945,2945,2945,2945,0
20240906,183500,243819595,2945,2945,2945,2945,0
20240906,183400,243819595,2945,2945,2945,2945,0
20240906,183300,243819595,2945,2945,2945,2945,0
20240906,183200,243819595,2945,2945,2945,2945,0
20240906,183100,243819595,2945,2945,2945,2945,0
20240906,183000,243819595,2945,2945,2945,2945,0
20240906,182900,243819595,2945,2945,2945,2945,0
20240906,182800,243819595,2945,2945,2945,2945,0
20240906,182700,243819595,2945,2945,2945,2945,0
20240906,182600,243819595,2945,2945,2945,2945,0
20240906,182500,243819595,2945,2945,2945,2945,0
20240906,182400,243819595,2945,2945,2945,2945,0
20240906,182300,243819595,2945,2945,2945,2945,0
20240906,182200,243819595,2945,2945,2945,2945,0
20240906,182100,243819595,2945,2945,2945,2945,0
20240906,182000,243819595,2945,2945,2945,2945,0
20240906,181900,243819595,2945,2945,2945,2945,0
20240906,181800,243819595,2945,2945,2945,2945,0
20240906,181700,243819595,2945,2945,2945,2945,0
20240906,181600,243819595,2945,2945,2945,2945,0
20240906,181500,243819595,2945,2945,2945,2945,0
20240906,181400,243819595,2945,2945,2945,2945,0
20240906,181300,243819595,2945,2945,2945,2945,0
20240906,181200,243819595,2945,2945,2945,2945,0
20240906,181100,243819595,2945,2945,2945,2945,0
20240906,181000,243819595,2945,2945,2945,2945,0
20240906,180900,243819595,2945,2945,2945,2945,0
20240906,180800,243819595,2945,2945,2945,2945,0
20240906,180700,243819595,2945,2945,2945,2945,332
20240906,180600,243819595,2945,2945,2945,2945,0
20240906,180500,243819595,2945,2945,2945,2945,0
20240906,180400,243819595,2945,2945,2945,2945,0
20240906,180300,243819595,2945,2945,2945,2945,0
20240906,180200,243819595,2945,2945,2945,2945,0
20240906,180100,243819595,2945,2945,2945,2945,0
20240906,180000,243819595,2945,2945,2945,2945,0
20240906,175900,243819595,2945,2945,2945,2945,0
20240906,175800,243819595,2945,2945,2945,2945,0
20240906,175700,243819595,2945,2945,2945,2945,0
20240906,175600,243819595,2945,2945,2945,2945,0
20240906,175500,243819595,2945,2945,2945,2945,0
20240906,175400,243819595,2945,2945,2945,2945,0
20240906,175300,243819595,2945,2945,2945,2945,0
20240906,175200,243819595,2945,2945,2945,2945,0
20240906,175100,243819595,2945,2945,2945,2945,0
20240906,175000,243819595,2945,2945,2945,2945,0
20240906,174900,243819595,2945,2945,2945,2945,0
20240906,174800,243819595,2945,2945,2945,2945,0
20240906,174700,243819595,2945,2945,2945,2945,0
20240906,174600,243819595,2945,2945,2945,2945,0
20240906,174500,243819595,2945,2945,2945,2945,0
20240906,174400,243819595,2945,2945,2945,2945,0
20240906,174300,243819595,2945,2945,2945,2945,0
20240906,174200,243819595,2945,2945,2945,2945,0
20240906,174100,243819595,2945,2945,2945,2945,0
20240906,174000,243819595,2945,2945,2945,2945,0
20240906,173900,243819595,2945,2945,2945,2945,0
20240906,173800,243819595,2945,2945,2945,2945,0
20240906,173700,243819595,2945,2945,2945,2945,332
20240906,173600,243819595,2945,2945,2945,2945,0
20240906,173500,243819595,2945,2945,2945,2945,0
20240906,173400,243819595,2945,2945,2945,2945,0
20240906,173300,243819595,2945,2945,2945,2945,0
20240906,173200,243819595,2945,2945,2945,2945,0
20240906,173100,243819595,2945,2945,2945,2945,0
20240906,173000,243819595,2945,2945,2945,2945,0
20240906,172900,243819595,2945,2945,2945,2945,0
20240906,172800,243819595,2945,2945,2945,2945,0
20240906,172700,243819595,2945,2945,2945,2945,0
20240906,172600,243819595,2945,2945,2945,2945,0
20240906,172500,243819595,2945,2945,2945,2945,0
20240906,172400,243819595,2945,2945,2945,2945,0
20240906,172300,243819595,2945,2945,2945,2945,0
20240906,172200,243819595,2945,2945,2945,2945,0
20240906,172100,243819595,2945,2945,2945,2945,0
20240906,172000,243819595,2945,2945,2945,2945,0
20240906,171900,243819595,2945,2945,2945,2945,0
20240906,171800,243819595,2945,2945,2945,2945,0
20240906,171700,243819595,2945,2945,2945,2945,0
20240906,171600,243819595,2945,2945,2945,2945,0
20240906,171500,243819595,2945,2945,2945,2945,0
20240906,171400,243819595,2945,2945,2945,2945,0
20240906,171300,243819595,2945,2945,2945,2945,0
20240906,171200,243819595,2945,2945,2945,2945,0
20240906,171100,243819595,2945,2945,2945,2945,0
20240906,171000,243819595,2945,2945,2945,2945,0
20240906,170900,243819595,2945,2945,2945,2945,0
20240906,170800,243819595,2945,2945,2945,2945,0
20240906,170700,243819595,2945,2945,2945,2945,332
20240906,170600,243819595,2945,2945,2945,2945,0
20240906,170500,243819595,2945,2945,2945,2945,0
20240906,170400,243819595,2945,2945,2945,2945,0
20240906,170300,243819595,2945,2945,2945,2945,0
20240906,170200,243819595,2945,2945,2945,2945,0
20240906,170100,243819595,2945,2945,2945,2945,0
20240906,170000,243819595,2945,2945,2945,2945,0
20240906,165900,243819595,2945,2945,2945,2945,0
20240906,165800,243819595,2945,2945,2945,2945,0
20240906,165700,243819595,2945,2945,2945,2945,0
20240906,165600,243819595,2945,2945,2945,2945,0
20240906,165500,243819595,2945,2945,2945,2945,0
20240906,165400,243819595,2945,2945,2945,2945,0
20240906,165300,243819595,2945,2945,2945,2945,0
20240906,165200,243819595,2945,2945,2945,2945,0
20240906,165100,243819595,2945,2945,2945,2945,0
20240906,165000,243819595,2945,2945,2945,2945,0
20240906,164900,243819595,2945,2945,2945,2945,0
20240906,164800,243819595,2945,2945,2945,2945,0
20240906,164700,243819595,2945,2945,2945,2945,0
20240906,164600,243819595,2945,2945,2945,2945,0
20240906,164500,243819595,2945,2945,2945,2945,0
20240906,164400,243819595,2945,2945,2945,2945,0
20240906,164300,243819595,2945,2945,2945,2945,0
20240906,164200,243819595,2945,2945,2945,2945,0
20240906,164100,243819595,2945,2945,2945,2945,0
20240906,164000,243819595,2945,2945,2945,2945,0
20240906,163900,243819595,2945,2945,2945,2945,0
20240906,163800,243819595,2945,2945,2945,2945,0
20240906,163700,243819595,2945,2945,2945,2945,332
20240906,163600,243819595,2945,2945,2945,2945,0
20240906,163500,243819595,2945,2945,2945,2945,0
20240906,163400,243819595,2945,2945,2945,2945,0
20240906,163300,243819595,2945,2945,2945,2945,0
20240906,163200,243819595,2945,2945,2945,2945,0
20240906,163100,243819595,2945,2945,2945,2945,0
20240906,163000,243819595,2945,2945,2945,2945,0
20240906,162900,243819595,2945,2945,2945,2945,0
20240906,162800,243819595,2945,2945,2945,2945,0
20240906,162700,243819595,2945,2945,2945,2945,0
20240906,162600,243819595,2945,2945,2945,2945,0
20240906,162500,243819595,2945,2945,2945,2945,0
20240906,162400,243819595,2945,2945,2945,2945,0
20240906,162300,243819595,2945,2945,2945,2945,0
20240906,162200,243819595,2945,2945,2945,2945,0
20240906,162100,243819595,2945,2945,2945,2945,0
20240906,162000,243819595,2945,2945,2945,2945,0
20240906,161900,243819595,2945,2945,2945,2945,0
20240906,161800,243819595,2945,2945,2945,2945,0
20240906,161700,243819595,2945,2945,2945,2945,0
20240906,161600,243819595,2945,2945,2945,2945,0
20240906,161500,243819595,2945,2945,2945,2945,0
20240906,161400,243819595,2945,2945,2945,2945,0
20240906,161300,243819595,2945,2945,2945,2945,0
20240906,161200,243819595,2945,2945,2945,2945,0
20240906,161100,243819595,2945,2945,2945,2945,0
20240906,161000,243819595,2945,2945,2945,2945,0
20240906,160900,243819595,2945,2945,2945,2945,0
20240906,160800,243819595,2945,2945,2945,2945,0
20240906,160700,243819595,2945,2945,2945,2945,332
20240906,160600,243819595,2945,2945,2945,2945,0
20240906,160500,243819595,2945,2945,2945,2945,0
20240906,160400,243819595,2945,2945,2945,2945,0
20240906,160300,243819595,2945,2945,2945,2945,0
20240906,160200,243819595,2945,2945,2945,2945,0
20240906,160100,243819595,2945,2945,2945,2945,0
20240906,160000,243819595,2945,2945,2945,2945,0
20240906,155900,243819595,2945,2945,2945,2945,0
20240906,155800,243819595,2945,2945,2945,2945,0
20240906,155700,243819595,2945,2945,2945,2945,0
20240906,155600,243819595,2945,2945,2945,2945,0
20240906,155500,243819595,2945,2945,2945,2945,0
20240906,155400,243819595,2945,2945,2945,2945,0
20240906,155300,243819595,2945,2945,2945,2945,0
20240906,155200,243819595,2945,2945,2945,2945,0
20240906,155100,243819595,2945,2945,2945,2945,0
20240906,155000,243819595,2945,2945,2945,2945,0
20240906,154900,243819595,2945,2945,2945,2945,0
20240906,154800,243819595,2945,2945,2945,2945,0
20240906,154700,243819595,2945,2945,2945,2945,0
20240906,154600,243819595,2945,2945,2945,2945,0
20240906,154500,243819595,2945,2945,2945,2945,0
20240906,154400,243819595,2945,2945,2945,2945,0
20240906,154300,243819595,2945,2945,2945,2945,0
20240906,154200,243819595,2945,2945,2945,2945,0
20240906,154100,243819595,2945,2945,2945,2945,0
20240906,154000,243819595,2945,2945,2945,2945,0
20240906,153900,243819595,2945,2945,2945,2945,0
20240906,153800,243819595,2945,2945,2945,2945,0
20240906,153700,243819595,2945,2945,2945,2945,332
20240906,153600,243819595,2945,2945,2945,2945,0
20240906,153500,243819595,2945,2945,2945,2945,0
20240906,153400,243819595,2945,2945,2945,2945,0
20240906,153300,243819595,2945,2945,2945,2945,0
20240906,153200,243819595,2945,2945,2945,2945,0
20240906,153100,243819595,2945,2945,2945,2945,0
20240906,153000,243819595,2945,2945,2945,2945,332
20240906,152900,242841855,2960,2960,2960,2960,0
20240906,152800,242841855,2960,2960,2960,2960,0
20240906,152700,242841855,2960,2960,2960,2960,0
20240906,152600,242841855,2960,2960,2960,2960,0
20240906,152500,242841855,2960,2960,2960,2960,0
20240906,152400,242841855,2960,2960,2960,2960,0
20240906,152300,242841855,2960,2960,2960,2960,0
20240906,152200,242841855,2960,2960,2960,2960,0
20240906,152100,242841855,2960,2960,2960,2960,0
20240906,152000,242841855,2960,2960,2960,2960,0
20240906,151900,242841855,2960,2945,2960,2945,1058
20240906,151800,239713670,2940,2940,2945,2940,1061
20240906,151700,236594300,2945,2945,2945,2945,114
20240906,151600,236258570,2960,2960,2960,2960,0
20240906,151500,236258570,2960,2950,2960,2940,1008
20240906,151400,233294480,2960,2960,2960,2960,1312
20240906,151300,229410960,2960,2960,2960,2960,0
20240906,151200,229410960,2960,2960,2960,2960,30
20240906,151100,229322160,2960,2960,2960,2960,11
20240906,151000,229289600,2940,2945,2960,2940,2435
20240906,150900,222127175,2960,2950,2960,2950,309
20240906,150800,221214575,2960,2960,2960,2960,0
20240906,150700,221214575,2960,2960,2960,2960,5
20240906,150600,221199775,2960,2960,2960,2960,0
20240906,150500,221199775,2960,2960,2960,2960,0
20240906,150400,221199775,2960,2960,2960,2960,1100
20240906,150300,217943775,2960,2960,2960,2960,1
20240906,150200,217940815,2955,2955,2955,2955,43
20240906,150100,217813750,2955,2955,2955,2955,0
20240906,150000,217813750,2955,2955,2955,2955,82
20240906,145900,217571440,2955,2955,2955,2955,8
20240906,145800,217547800,2950,2950,2950,2950,25
20240906,145700,217474050,2950,2950,2950,2950,106
20240906,145600,217161350,2950,2950,2950,2950,55
20240906,145500,216999100,2950,2950,2950,2950,0
20240906,145400,216999100,2950,2945,2950,2945,992
20240906,145300,214077650,2950,2950,2950,2945,206
20240906,145200,213469955,2950,2950,2950,2950,22
20240906,145100,213405055,2945,2945,2945,2945,748
20240906,145000,211202195,2945,2945,2945,2945,16
20240906,144900,211155075,2945,2945,2945,2945,110
20240906,144800,210831125,2940,2940,2940,2940,0
20240906,144700,210831125,2940,2940,2940,2940,641
20240906,144600,208946585,2940,2940,2940,2940,800
20240906,144500,206594585,2940,2940,2940,2940,0
20240906,144400,206594585,2940,2940,2940,2940,0
20240906,144300,206594585,2940,2945,2945,2940,5330
20240906,144200,190901100,2950,2955,2955,2950,97
20240906,144100,190614945,2950,2950,2950,2950,500
20240906,144000,189139945,2960,2960,2960,2960,0
20240906,143900,189139945,2960,2960,2960,2960,1
20240906,143800,189136985,2955,2955,2955,2955,147
20240906,143700,188702600,2955,2955,2955,2955,200
20240906,143600,188111600,2960,2960,2960,2960,1
20240906,143500,188108640,2955,2955,2955,2955,90
20240906,143400,187842690,2955,2955,2955,2955,0
20240906,143300,187842690,2955,2955,2955,2955,0
20240906,143200,187842690,2955,2955,2955,2955,0
20240906,143100,187842690,2955,2955,2955,2955,0
20240906,143000,187842690,2955,2955,2955,2955,10
20240906,142900,187813140,2955,2955,2955,2955,151
20240906,142800,187366935,2950,2955,2955,2950,452
20240906,142700,186033520,2955,2955,2955,2955,6
20240906,142600,186015790,2955,2955,2955,2955,10
20240906,142500,185986240,2955,2955,2955,2955,0
20240906,142400,185986240,2955,2950,2955,2950,121
20240906,142300,185628790,2950,2950,2950,2950,5
20240906,142200,185614040,2955,2955,2955,2955,1
20240906,142100,185611085,2955,2950,2955,2950,620
20240906,142000,183782080,2950,2950,2950,2950,0
20240906,141900,183782080,2950,2950,2950,2950,0
20240906,141800,183782080,2950,2950,2950,2950,33
20240906,141700,183684730,2950,2950,2950,2950,60
20240906,141600,183507730,2955,2955,2955,2955,0
20240906,141500,183507730,2955,2955,2955,2955,51
20240906,141400,183357025,2950,2955,2955,2950,502
20240906,141300,181876115,2950,2950,2950,2950,0
20240906,141200,181876115,2950,2950,2950,2950,0
20240906,141100,181876115,2950,2950,2950,2950,10
20240906,141000,181846615,2955,2945,2955,2945,302
20240906,140900,180957215,2945,2945,2945,2945,459
20240906,140800,179605460,2945,2945,2945,2945,8
20240906,140700,179581900,2950,2950,2950,2950,55
20240906,140600,179419650,2955,2955,2955,2955,0
20240906,140500,179419650,2955,2955,2955,2955,100
20240906,140400,179124150,2955,2955,2955,2955,338
20240906,140300,178125360,2955,2950,2955,2950,1411
20240906,140200,173961210,2950,2950,2950,2950,0
20240906,140100,173961210,2950,2950,2950,2950,0
20240906,140000,173961210,2950,2950,2950,2950,0
20240906,135900,173961210,2950,2950,2950,2950,0
20240906,135800,173961210,2950,2950,2950,2950,0
20240906,135700,173961210,2950,2950,2950,2950,0
20240906,135600,173961210,2950,2950,2950,2950,0
20240906,135500,173961210,2950,2960,2960,2950,2219
20240906,135400,167412695,2960,2960,2960,2960,1
20240906,135300,167409735,2960,2960,2960,2960,8
20240906,135200,167386055,2960,2960,2960,2960,0
20240906,135100,167386055,2960,2960,2960,2960,0
20240906,135000,167386055,2960,2960,2960,2960,4
20240906,134900,167374215,2960,2960,2960,2960,50
20240906,134800,167226215,2965,2965,2965,2965,1
20240906,134700,167223250,2955,2955,2955,2955,0
20240906,134600,167223250,2955,2955,2955,2955,0
20240906,134500,167223250,2955,2955,2955,2955,0
20240906,134400,167223250,2955,2955,2955,2955,424
20240906,134300,165970330,2960,2960,2960,2960,50
20240906,134200,165822330,2960,2960,2960,2960,0
20240906,134100,165822330,2960,2960,2960,2960,0
20240906,134000,165822330,2960,2960,2960,2960,0
20240906,133900,165822330,2960,2960,2960,2960,0
20240906,133800,165822330,2960,2960,2960,2960,2
20240906,133700,165816410,2960,2960,2960,2960,53
20240906,133600,165659530,2960,2960,2960,2960,0
20240906,133500,165659530,2960,2960,2960,2960,0
20240906,133400,165659530,2960,2960,2960,2960,0
20240906,133300,165659530,2960,2960,2960,2960,0
20240906,133200,165659530,2960,2960,2960,2960,0
20240906,133100,165659530,2960,2960,2960,2960,0
20240906,133000,165659530,2960,2960,2960,2960,0
20240906,132900,165659530,2960,2960,2960,2960,0
20240906,132800,165659530,2960,2960,2960,2960,11
20240906,132700,165626970,2955,2955,2955,2955,0
20240906,132600,165626970,2955,2955,2955,2955,0
20240906,132500,165626970,2955,2955,2955,2955,0
20240906,132400,165626970,2955,2955,2955,2955,0
20240906,132300,165626970,2955,2955,2955,2955,0
20240906,132200,165626970,2955,2955,2955,2955,20
20240906,132100,165567870,2955,2955,2955,2955,18
20240906,132000,165514680,2955,2955,2955,2955,0
20240906,131900,165514680,2955,2960,2960,2955,523
20240906,131800,163967875,2965,2965,2965,2965,0
20240906,131700,163967875,2965,2960,2965,2960,54
20240906,131600,163807995,2960,2960,2960,2960,35
20240906,131500,163704395,2960,2960,2960,2960,0
20240906,131400,163704395,2960,2960,2960,2960,14
20240906,131300,163662955,2955,2955,2955,2955,230
20240906,131200,162983305,2960,2960,2960,2960,20
20240906,131100,162924105,2960,2960,2960,2960,2
20240906,131000,162918185,2960,2960,2960,2960,0
20240906,130900,162918185,2960,2960,2960,2960,0
20240906,130800,162918185,2960,2960,2960,2960,6
20240906,130700,162900425,2960,2960,2960,2960,0
20240906,130600,162900425,2960,2960,2960,2960,2
20240906,130500,162894505,2955,2955,2955,2955,0
20240906,130400,162894505,2955,2955,2955,2955,0
20240906,130300,162894505,2955,2955,2955,2955,61
20240906,130200,162714250,2955,2955,2955,2955,0
20240906,130100,162714250,2955,2955,2955,2955,104
20240906,130000,162406930,2955,2955,2955,2955,0
20240906,125900,162406930,2955,2955,2955,2955,3
20240906,125800,162398065,2955,2950,2955,2950,51
20240906,125700,162247610,2955,2955,2955,2955,0
20240906,125600,162247610,2955,2955,2955,2955,1
20240906,125500,162244655,2950,2960,2960,2950,5
20240906,125400,162229895,2950,2955,2955,2950,331
20240906,125300,161253285,2955,2955,2955,2955,2
20240906,125200,161247375,2955,2955,2955,2955,0
20240906,125100,161247375,2955,2955,2955,2955,8
20240906,125000,161223735,2960,2960,2960,2960,2
20240906,124900,161217815,2960,2960,2960,2960,0
20240906,124800,161217815,2960,2960,2960,2960,20
20240906,124700,161158615,2960,2955,2960,2955,2
20240906,124600,161152700,2955,2955,2955,2950,8
20240906,124500,161129070,2950,2950,2950,2950,0
20240906,124400,161129070,2950,2950,2950,2950,0
20240906,124300,161129070,2950,2950,2950,2950,0
20240906,124200,161129070,2950,2950,2950,2950,5
20240906,124100,161114320,2960,2960,2960,2960,0
20240906,124000,161114320,2960,2960,2960,2960,0
20240906,123900,161114320,2960,2960,2960,2960,0
20240906,123800,161114320,2960,2960,2960,2960,0
20240906,123700,161114320,2960,2960,2960,2960,0
20240906,123600,161114320,2960,2950,2960,2950,2
20240906,123500,161108410,2950,2950,2950,2950,0
20240906,123400,161108410,2950,2950,2950,2950,0
20240906,123300,161108410,2950,2965,2965,2950,162
20240906,123200,160630330,2950,2955,2955,2950,1000
20240906,123100,157679830,2955,2965,2965,2955,12
20240906,123000,157644290,2965,2950,2965,2950,122
20240906,122900,157284075,2950,2950,2950,2950,0
20240906,122800,157284075,2950,2950,2950,2950,0
20240906,122700,157284075,2950,2955,2955,2950,633
20240906,122600,155416680,2965,2965,2965,2965,0
20240906,122500,155416680,2965,2955,2965,2955,4
20240906,122400,155404850,2965,2965,2965,2965,0
20240906,122300,155404850,2965,2965,2965,2965,105
20240906,122200,155093525,2980,2980,2980,2980,0
20240906,122100,155093525,2980,2960,2980,2950,1001
20240906,122000,152136060,2960,2960,2960,2960,0
20240906,121900,152136060,2960,2960,2960,2960,0
20240906,121800,152136060,2960,2960,2960,2960,0
20240906,121700,152136060,2960,2960,2960,2960,0
20240906,121600,152136060,2960,2960,2960,2960,0
20240906,121500,152136060,2960,2960,2960,2960,200
20240906,121400,151544060,2960,2960,2960,2960,0
20240906,121300,151544060,2960,2960,2960,2960,0
20240906,121200,151544060,2960,2960,2960,2960,0
20240906,121100,151544060,2960,2960,2960,2960,0
20240906,121000,151544060,2960,2970,2970,2960,38
20240906,120900,151431540,2980,2980,2980,2980,0
20240906,120800,151431540,2980,2980,2980,2980,0
20240906,120700,151431540,2980,2980,2980,2980,1
20240906,120600,151428560,2955,2955,2955,2955,1418
20240906,120500,147238370,2955,2955,2955,2955,11
20240906,120400,147205865,2955,2955,2955,2955,30
20240906,120300,147117215,2955,2955,2955,2955,3
20240906,120200,147108350,2955,2955,2955,2955,1
20240906,120100,147105395,2945,2945,2945,2945,0
20240906,120000,147105395,2945,2955,2955,2945,54
20240906,115900,146946225,2960,2960,2960,2960,0
20240906,115800,146946225,2960,2960,2960,2960,9
20240906,115700,146919585,2965,2965,2965,2965,0
20240906,115600,146919585,2965,2965,2965,2965,10
20240906,115500,146889935,2965,2965,2965,2965,2
20240906,115400,146884005,2970,2970,2970,2970,0
20240906,115300,146884005,2970,2970,2970,2970,0
20240906,115200,146884005,2970,2970,2970,2970,1
20240906,115100,146881035,2970,2965,2970,2965,6
20240906,115000,146863240,2975,2975,2975,2975,240
20240906,114900,146149240,2975,2975,2975,2975,10
20240906,114800,146119490,2970,2970,2970,2970,2
20240906,114700,146113550,2970,2975,2980,2970,310
20240906,114600,145191510,2970,2965,2970,2965,15
20240906,114500,145146980,2965,2965,2965,2965,1
20240906,114400,145144015,2945,2945,2945,2945,0
20240906,114300,145144015,2945,2945,2945,2935,3073
20240906,114200,136113575,2945,2945,2945,2945,60
20240906,114100,135936875,2945,2955,2955,2945,5000
20240906,114000,121194275,2965,2965,2965,2965,9
20240906,113900,121167590,2960,2960,2960,2960,44
20240906,113800,121037350,2965,2975,2975,2965,110
20240906,113700,120710735,2975,2975,2975,2975,47
20240906,113600,120570910,2980,2980,2980,2980,50
20240906,113500,120421910,2980,2980,2980,2980,0
20240906,113400,120421910,2980,2980,2980,2980,66
20240906,113300,120225230,2990,2990,2990,2990,12
20240906,113200,120189350,2990,2990,2990,2990,5
20240906,113100,120174400,2990,2990,2990,2990,0
20240906,113000,120174400,2990,2990,2990,2990,0
20240906,112900,120174400,2990,2990,2990,2990,0
20240906,112800,120174400,2990,2990,2990,2990,1
20240906,112700,120171410,2995,2995,2995,2995,2
20240906,112600,120165420,2995,2995,2995,2995,11
20240906,112500,120132475,2985,2995,2995,2985,11
20240906,112400,120099630,2985,2985,2985,2985,0
20240906,112300,120099630,2985,2985,2985,2985,0
20240906,112200,120099630,2985,2985,2985,2985,108
20240906,112100,119777250,2995,2995,2995,2995,1
20240906,112000,119774255,2985,2985,2985,2985,0
20240906,111900,119774255,2985,2985,2985,2985,0
20240906,111800,119774255,2985,2985,2985,2985,0
20240906,111700,119774255,2985,2985,2985,2985,5
20240906,111600,119759330,2995,2995,2995,2995,1
20240906,111500,119756335,2995,2995,2995,2995,20
20240906,111400,119696435,2995,2995,2995,2995,1
20240906,111300,119693440,2990,2990,2990,2990,90
20240906,111200,119424340,2995,2995,2995,2995,1
20240906,111100,119421345,2995,2995,2995,2995,0
20240906,111000,119421345,2995,2995,2995,2995,0
20240906,110900,119421345,2995,2995,2995,2995,0
20240906,110800,119421345,2995,2995,2995,2995,2
20240906,110700,119415355,2990,2980,2990,2980,6633
20240906,110600,99648350,2975,2975,2975,2975,0
20240906,110500,99648350,2975,2975,2975,2975,2
20240906,110400,99642400,2975,2980,2980,2975,14
20240906,110300,99600700,2975,2970,2975,2970,541
20240906,110200,97991270,2970,2970,2970,2970,400
20240906,110100,96803270,2970,2970,2970,2970,0
20240906,110000,96803270,2970,2970,2970,2970,1
20240906,105900,96800300,2955,2955,2955,2955,0
20240906,105800,96800300,2955,2955,2955,2955,1
20240906,105700,96797345,2955,2955,2955,2955,24
20240906,105600,96726425,2970,2970,2970,2970,0
20240906,105500,96726425,2970,2970,2970,2970,10
20240906,105400,96696725,2970,2970,2970,2970,1
20240906,105300,96693755,2955,2955,2955,2955,90
20240906,105200,96427805,2970,2970,2970,2970,0
20240906,105100,96427805,2970,2970,2970,2970,0
20240906,105000,96427805,2970,2970,2970,2970,166
20240906,104900,95934785,2950,2950,2950,2950,0
20240906,104800,95934785,2950,2950,2950,2950,0
20240906,104700,95934785,2950,2950,2950,2950,0
20240906,104600,95934785,2950,2950,2950,2950,0
20240906,104500,95934785,2950,2950,2950,2950,1
20240906,104400,95931835,2950,2960,2960,2950,160
20240906,104300,95459715,2970,2970,2970,2970,0
20240906,104200,95459715,2970,2970,2970,2970,0
20240906,104100,95459715,2970,2970,2970,2970,2
20240906,104000,95453775,2950,2950,2950,2950,0
20240906,103900,95453775,2950,2950,2950,2950,0
20240906,103800,95453775,2950,2950,2950,2950,3
20240906,103700,95444925,2965,2965,2965,2965,40
20240906,103600,95326325,2965,2965,2965,2965,22
20240906,103500,95261095,2965,2965,2965,2965,1
20240906,103400,95258130,2945,2955,2955,2945,2064
20240906,103300,89173625,2970,2970,2970,2970,0
20240906,103200,89173625,2970,2970,2970,2970,1
20240906,103100,89170655,2950,2970,2970,2950,2100
20240906,103000,82957765,2965,2965,2965,2965,0
20240906,102900,82957765,2965,2965,2965,2965,0
20240906,102800,82957765,2965,2970,2970,2965,1108
20240906,102700,79667510,2970,2970,2970,2970,2
20240906,102600,79661570,2970,2970,2970,2970,2
20240906,102500,79655630,2970,2970,2970,2970,6
20240906,102400,79637810,2970,2965,2970,2965,295
20240906,102300,78762910,2960,2960,2960,2960,22
20240906,102200,78697790,2960,2960,2960,2960,10
20240906,102100,78668190,2960,2960,2960,2960,98
20240906,102000,78378110,2960,2960,2960,2960,2
20240906,101900,78372190,2965,2965,2965,2965,50
20240906,101800,78223940,2965,2965,2965,2965,1
20240906,101700,78220975,2955,2955,2955,2955,53
20240906,101600,78064360,2955,2955,2955,2950,498
20240906,101500,76595175,2955,2955,2955,2955,108
20240906,101400,76276035,2955,2955,2955,2955,2
20240906,101300,76270125,2955,2955,2955,2955,303
20240906,101200,75374760,2955,2955,2955,2955,5
20240906,101100,75359985,2950,2950,2950,2950,0
20240906,101000,75359985,2950,2950,2950,2950,0
20240906,100900,75359985,2950,2955,2955,2950,1820
20240906,100800,69990535,2965,2965,2965,2965,0
20240906,100700,69990535,2965,2965,2965,2965,10
20240906,100600,69960885,2955,2965,2965,2955,396
20240906,100500,68790695,2955,2965,2965,2955,451
20240906,100400,67457620,2965,2960,2965,2960,236
20240906,100300,66759045,2960,2960,2960,2960,186
20240906,100200,66208485,2965,2965,2965,2965,22
20240906,100100,66143255,2965,2965,2965,2965,5
20240906,100000,66128430,2965,2965,2965,2965,1470
20240906,095900,61769880,2970,2970,2970,2970,30
20240906,095800,61680780,2970,2970,2970,2970,0
20240906,095700,61680780,2970,2965,2970,2965,401
20240906,095600,60491785,2965,2965,2965,2965,1
20240906,095500,60488820,2955,2965,2965,2955,201
20240906,095400,59894355,2955,2955,2955,2955,0
20240906,095300,59894355,2955,2955,2955,2955,0
20240906,095200,59894355,2955,2955,2955,2955,1995
20240906,095100,53999130,2965,2965,2965,2965,0
20240906,095000,53999130,2965,2965,2965,2965,4
20240906,094900,53987270,2965,2960,2965,2950,372
20240906,094800,52889705,2955,2965,2965,2955,2040
20240906,094700,46859445,2965,2965,2965,2965,1
20240906,094600,46856480,2960,2960,2960,2960,0
20240906,094500,46856480,2960,2960,2960,2960,1218
20240906,094400,43251200,2960,2965,2965,2960,50
20240906,094300,43103190,2965,2955,2965,2955,85
20240906,094200,42851240,2970,2970,2970,2955,69
20240906,094100,42646435,2965,2985,2985,2960,1541
20240906,094000,38075885,2980,2990,3000,2975,113
20240906,093900,37739145,2975,3000,3000,2975,170
20240906,093800,37229270,2975,3000,3000,2975,22
20240906,093700,37163795,3000,3000,3000,3000,0
20240906,093600,37163795,3000,2985,3000,2985,2001
20240906,093500,31190795,2975,2985,2985,2975,394
20240906,093400,30017645,2985,2985,2985,2985,1
20240906,093300,30014660,2970,2975,2975,2970,115
20240906,093200,29672860,2970,2985,2985,2970,13
20240906,093100,29634220,2970,2970,2970,2970,1
20240906,093000,29631250,2985,2980,2985,2965,425
20240906,092900,28371055,3000,2975,3000,2965,431
20240906,092800,27091805,2975,2990,2990,2960,1172
20240906,092700,23604150,2980,2985,2985,2980,500
20240906,092600,22113180,3000,2985,3000,2985,277
20240906,092500,21286220,2985,2985,2985,2985,24
20240906,092400,21214580,2980,2980,2980,2980,0
20240906,092300,21214580,2980,2980,2980,2980,0
20240906,092200,21214580,2980,2990,2990,2980,1372
20240906,092100,17122720,2985,2985,2985,2985,201
20240906,092000,16522735,2985,2985,2985,2985,678
20240906,091900,14498905,2985,2985,2985,2985,617
20240906,091800,12657160,2990,2990,2990,2990,4
20240906,091700,12645200,2990,3000,3000,2990,1538
20240906,091600,8045105,3005,3010,3010,3005,106
20240906,091500,7726470,3020,3030,3030,3020,11
20240906,091400,7693240,3015,3015,3015,3015,7
20240906,091300,7672135,3020,3030,3030,3020,56
20240906,091200,7502645,3035,3045,3045,3035,7
20240906,091100,7481370,3045,3045,3045,3045,5
20240906,091000,7466145,3045,3045,3045,3045,0
20240906,090900,7466145,3045,3045,3045,3045,0
20240906,090800,7466145,3045,3045,3045,3045,0
20240906,090700,7466145,3045,3030,3045,3030,628
20240906,090600,5563275,3045,3035,3045,3035,40
20240906,090500,5441865,3025,3025,3025,3025,0
20240906,090400,5441865,3025,3025,3025,3025,0
20240906,090300,5441865,3025,3020,3025,3020,1548
20240906,090200,759275,3025,3025,3025,3025,0
20240906,090100,759275,3025,3025,3025,3025,2
20240906,090000,753225,3025,3025,3025,3025,249