KissMeData/334890/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,210700,354581200,5170,5170,5170,5170,417
20240902,210600,354581200,5170,5170,5170,5170,0
20240902,210500,354581200,5170,5170,5170,5170,0
20240902,210400,354581200,5170,5170,5170,5170,0
20240902,210300,354581200,5170,5170,5170,5170,0
20240902,210200,354581200,5170,5170,5170,5170,0
20240902,210100,354581200,5170,5170,5170,5170,0
20240902,210000,354581200,5170,5170,5170,5170,0
20240902,205900,354581200,5170,5170,5170,5170,0
20240902,205800,354581200,5170,5170,5170,5170,0
20240902,205700,354581200,5170,5170,5170,5170,0
20240902,205600,354581200,5170,5170,5170,5170,0
20240902,205500,354581200,5170,5170,5170,5170,0
20240902,205400,354581200,5170,5170,5170,5170,0
20240902,205300,354581200,5170,5170,5170,5170,0
20240902,205200,354581200,5170,5170,5170,5170,0
20240902,205100,354581200,5170,5170,5170,5170,0
20240902,205000,354581200,5170,5170,5170,5170,0
20240902,204900,354581200,5170,5170,5170,5170,0
20240902,204800,354581200,5170,5170,5170,5170,0
20240902,204700,354581200,5170,5170,5170,5170,0
20240902,204600,354581200,5170,5170,5170,5170,0
20240902,204500,354581200,5170,5170,5170,5170,0
20240902,204400,354581200,5170,5170,5170,5170,0
20240902,204300,354581200,5170,5170,5170,5170,0
20240902,204200,354581200,5170,5170,5170,5170,0
20240902,204100,354581200,5170,5170,5170,5170,0
20240902,204000,354581200,5170,5170,5170,5170,0
20240902,203900,354581200,5170,5170,5170,5170,0
20240902,203800,354581200,5170,5170,5170,5170,0
20240902,203700,354581200,5170,5170,5170,5170,417
20240902,203600,354581200,5170,5170,5170,5170,0
20240902,203500,354581200,5170,5170,5170,5170,0
20240902,203400,354581200,5170,5170,5170,5170,0
20240902,203300,354581200,5170,5170,5170,5170,0
20240902,203200,354581200,5170,5170,5170,5170,0
20240902,203100,354581200,5170,5170,5170,5170,0
20240902,203000,354581200,5170,5170,5170,5170,0
20240902,202900,354581200,5170,5170,5170,5170,0
20240902,202800,354581200,5170,5170,5170,5170,0
20240902,202700,354581200,5170,5170,5170,5170,0
20240902,202600,354581200,5170,5170,5170,5170,0
20240902,202500,354581200,5170,5170,5170,5170,0
20240902,202400,354581200,5170,5170,5170,5170,0
20240902,202300,354581200,5170,5170,5170,5170,0
20240902,202200,354581200,5170,5170,5170,5170,0
20240902,202100,354581200,5170,5170,5170,5170,0
20240902,202000,354581200,5170,5170,5170,5170,0
20240902,201900,354581200,5170,5170,5170,5170,0
20240902,201800,354581200,5170,5170,5170,5170,0
20240902,201700,354581200,5170,5170,5170,5170,0
20240902,201600,354581200,5170,5170,5170,5170,0
20240902,201500,354581200,5170,5170,5170,5170,0
20240902,201400,354581200,5170,5170,5170,5170,0
20240902,201300,354581200,5170,5170,5170,5170,0
20240902,201200,354581200,5170,5170,5170,5170,0
20240902,201100,354581200,5170,5170,5170,5170,0
20240902,201000,354581200,5170,5170,5170,5170,0
20240902,200900,354581200,5170,5170,5170,5170,0
20240902,200800,354581200,5170,5170,5170,5170,0
20240902,200700,354581200,5170,5170,5170,5170,417
20240902,200600,354581200,5170,5170,5170,5170,0
20240902,200500,354581200,5170,5170,5170,5170,0
20240902,200400,354581200,5170,5170,5170,5170,0
20240902,200300,354581200,5170,5170,5170,5170,0
20240902,200200,354581200,5170,5170,5170,5170,0
20240902,200100,354581200,5170,5170,5170,5170,0
20240902,200000,354581200,5170,5170,5170,5170,0
20240902,195900,354581200,5170,5170,5170,5170,0
20240902,195800,354581200,5170,5170,5170,5170,0
20240902,195700,354581200,5170,5170,5170,5170,0
20240902,195600,354581200,5170,5170,5170,5170,0
20240902,195500,354581200,5170,5170,5170,5170,0
20240902,195400,354581200,5170,5170,5170,5170,0
20240902,195300,354581200,5170,5170,5170,5170,0
20240902,195200,354581200,5170,5170,5170,5170,0
20240902,195100,354581200,5170,5170,5170,5170,0
20240902,195000,354581200,5170,5170,5170,5170,0
20240902,194900,354581200,5170,5170,5170,5170,0
20240902,194800,354581200,5170,5170,5170,5170,0
20240902,194700,354581200,5170,5170,5170,5170,0
20240902,194600,354581200,5170,5170,5170,5170,0
20240902,194500,354581200,5170,5170,5170,5170,0
20240902,194400,354581200,5170,5170,5170,5170,0
20240902,194300,354581200,5170,5170,5170,5170,0
20240902,194200,354581200,5170,5170,5170,5170,0
20240902,194100,354581200,5170,5170,5170,5170,0
20240902,194000,354581200,5170,5170,5170,5170,0
20240902,193900,354581200,5170,5170,5170,5170,0
20240902,193800,354581200,5170,5170,5170,5170,0
20240902,193700,354581200,5170,5170,5170,5170,417
20240902,193600,354581200,5170,5170,5170,5170,0
20240902,193500,354581200,5170,5170,5170,5170,0
20240902,193400,354581200,5170,5170,5170,5170,0
20240902,193300,354581200,5170,5170,5170,5170,0
20240902,193200,354581200,5170,5170,5170,5170,0
20240902,193100,354581200,5170,5170,5170,5170,0
20240902,193000,354581200,5170,5170,5170,5170,0
20240902,192900,354581200,5170,5170,5170,5170,0
20240902,192800,354581200,5170,5170,5170,5170,0
20240902,192700,354581200,5170,5170,5170,5170,0
20240902,192600,354581200,5170,5170,5170,5170,0
20240902,192500,354581200,5170,5170,5170,5170,0
20240902,192400,354581200,5170,5170,5170,5170,0
20240902,192300,354581200,5170,5170,5170,5170,0
20240902,192200,354581200,5170,5170,5170,5170,0
20240902,192100,354581200,5170,5170,5170,5170,0
20240902,192000,354581200,5170,5170,5170,5170,0
20240902,191900,354581200,5170,5170,5170,5170,0
20240902,191800,354581200,5170,5170,5170,5170,0
20240902,191700,354581200,5170,5170,5170,5170,0
20240902,191600,354581200,5170,5170,5170,5170,0
20240902,191500,354581200,5170,5170,5170,5170,0
20240902,191400,354581200,5170,5170,5170,5170,0
20240902,191300,354581200,5170,5170,5170,5170,0
20240902,191200,354581200,5170,5170,5170,5170,0
20240902,191100,354581200,5170,5170,5170,5170,0
20240902,191000,354581200,5170,5170,5170,5170,0
20240902,190900,354581200,5170,5170,5170,5170,0
20240902,190800,354581200,5170,5170,5170,5170,0
20240902,190700,354581200,5170,5170,5170,5170,417
20240902,190600,354581200,5170,5170,5170,5170,0
20240902,190500,354581200,5170,5170,5170,5170,0
20240902,190400,354581200,5170,5170,5170,5170,0
20240902,190300,354581200,5170,5170,5170,5170,0
20240902,190200,354581200,5170,5170,5170,5170,0
20240902,190100,354581200,5170,5170,5170,5170,0
20240902,190000,354581200,5170,5170,5170,5170,0
20240902,185900,354581200,5170,5170,5170,5170,0
20240902,185800,354581200,5170,5170,5170,5170,0
20240902,185700,354581200,5170,5170,5170,5170,0
20240902,185600,354581200,5170,5170,5170,5170,0
20240902,185500,354581200,5170,5170,5170,5170,0
20240902,185400,354581200,5170,5170,5170,5170,0
20240902,185300,354581200,5170,5170,5170,5170,0
20240902,185200,354581200,5170,5170,5170,5170,0
20240902,185100,354581200,5170,5170,5170,5170,0
20240902,185000,354581200,5170,5170,5170,5170,0
20240902,184900,354581200,5170,5170,5170,5170,0
20240902,184800,354581200,5170,5170,5170,5170,0
20240902,184700,354581200,5170,5170,5170,5170,0
20240902,184600,354581200,5170,5170,5170,5170,0
20240902,184500,354581200,5170,5170,5170,5170,0
20240902,184400,354581200,5170,5170,5170,5170,0
20240902,184300,354581200,5170,5170,5170,5170,0
20240902,184200,354581200,5170,5170,5170,5170,0
20240902,184100,354581200,5170,5170,5170,5170,0
20240902,184000,354581200,5170,5170,5170,5170,0
20240902,183900,354581200,5170,5170,5170,5170,0
20240902,183800,354581200,5170,5170,5170,5170,0
20240902,183700,354581200,5170,5170,5170,5170,417
20240902,183600,354581200,5170,5170,5170,5170,0
20240902,183500,354581200,5170,5170,5170,5170,0
20240902,183400,354581200,5170,5170,5170,5170,0
20240902,183300,354581200,5170,5170,5170,5170,0
20240902,183200,354581200,5170,5170,5170,5170,0
20240902,183100,354581200,5170,5170,5170,5170,0
20240902,183000,354581200,5170,5170,5170,5170,0
20240902,182900,354581200,5170,5170,5170,5170,0
20240902,182800,354581200,5170,5170,5170,5170,0
20240902,182700,354581200,5170,5170,5170,5170,0
20240902,182600,354581200,5170,5170,5170,5170,0
20240902,182500,354581200,5170,5170,5170,5170,0
20240902,182400,354581200,5170,5170,5170,5170,0
20240902,182300,354581200,5170,5170,5170,5170,0
20240902,182200,354581200,5170,5170,5170,5170,0
20240902,182100,354581200,5170,5170,5170,5170,0
20240902,182000,354581200,5170,5170,5170,5170,0
20240902,181900,354581200,5170,5170,5170,5170,0
20240902,181800,354581200,5170,5170,5170,5170,0
20240902,181700,354581200,5170,5170,5170,5170,0
20240902,181600,354581200,5170,5170,5170,5170,0
20240902,181500,354581200,5170,5170,5170,5170,0
20240902,181400,354581200,5170,5170,5170,5170,0
20240902,181300,354581200,5170,5170,5170,5170,0
20240902,181200,354581200,5170,5170,5170,5170,0
20240902,181100,354581200,5170,5170,5170,5170,0
20240902,181000,354581200,5170,5170,5170,5170,0
20240902,180900,354581200,5170,5170,5170,5170,0
20240902,180800,354581200,5170,5170,5170,5170,0
20240902,180700,354581200,5170,5170,5170,5170,417
20240902,180600,354581200,5170,5170,5170,5170,0
20240902,180500,354581200,5170,5170,5170,5170,0
20240902,180400,354581200,5170,5170,5170,5170,0
20240902,180300,354581200,5170,5170,5170,5170,0
20240902,180200,354581200,5170,5170,5170,5170,0
20240902,180100,354581200,5170,5170,5170,5170,0
20240902,180000,354581200,5170,5170,5170,5170,0
20240902,175900,354581200,5170,5170,5170,5170,0
20240902,175800,354581200,5170,5170,5170,5170,0
20240902,175700,354581200,5170,5170,5170,5170,0
20240902,175600,354581200,5170,5170,5170,5170,0
20240902,175500,354581200,5170,5170,5170,5170,0
20240902,175400,354581200,5170,5170,5170,5170,0
20240902,175300,354581200,5170,5170,5170,5170,0
20240902,175200,354581200,5170,5170,5170,5170,0
20240902,175100,354581200,5170,5170,5170,5170,0
20240902,175000,354581200,5170,5170,5170,5170,0
20240902,174900,354581200,5170,5170,5170,5170,0
20240902,174800,354581200,5170,5170,5170,5170,0
20240902,174700,354581200,5170,5170,5170,5170,0
20240902,174600,354581200,5170,5170,5170,5170,0
20240902,174500,354581200,5170,5170,5170,5170,0
20240902,174400,354581200,5170,5170,5170,5170,0
20240902,174300,354581200,5170,5170,5170,5170,0
20240902,174200,354581200,5170,5170,5170,5170,0
20240902,174100,354581200,5170,5170,5170,5170,0
20240902,174000,354581200,5170,5170,5170,5170,0
20240902,173900,354581200,5170,5170,5170,5170,0
20240902,173800,354581200,5170,5170,5170,5170,0
20240902,173700,354581200,5170,5170,5170,5170,417
20240902,173600,354581200,5170,5170,5170,5170,0
20240902,173500,354581200,5170,5170,5170,5170,0
20240902,173400,354581200,5170,5170,5170,5170,0
20240902,173300,354581200,5170,5170,5170,5170,0
20240902,173200,354581200,5170,5170,5170,5170,0
20240902,173100,354581200,5170,5170,5170,5170,0
20240902,173000,354581200,5170,5170,5170,5170,0
20240902,172900,354581200,5170,5170,5170,5170,0
20240902,172800,354581200,5170,5170,5170,5170,0
20240902,172700,354581200,5170,5170,5170,5170,0
20240902,172600,354581200,5170,5170,5170,5170,0
20240902,172500,354581200,5170,5170,5170,5170,0
20240902,172400,354581200,5170,5170,5170,5170,0
20240902,172300,354581200,5170,5170,5170,5170,0
20240902,172200,354581200,5170,5170,5170,5170,0
20240902,172100,354581200,5170,5170,5170,5170,0
20240902,172000,354581200,5170,5170,5170,5170,0
20240902,171900,354581200,5170,5170,5170,5170,0
20240902,171800,354581200,5170,5170,5170,5170,0
20240902,171700,354581200,5170,5170,5170,5170,0
20240902,171600,354581200,5170,5170,5170,5170,0
20240902,171500,354581200,5170,5170,5170,5170,0
20240902,171400,354581200,5170,5170,5170,5170,0
20240902,171300,354581200,5170,5170,5170,5170,0
20240902,171200,354581200,5170,5170,5170,5170,0
20240902,171100,354581200,5170,5170,5170,5170,0
20240902,171000,354581200,5170,5170,5170,5170,0
20240902,170900,354581200,5170,5170,5170,5170,0
20240902,170800,354581200,5170,5170,5170,5170,0
20240902,170700,354581200,5170,5170,5170,5170,417
20240902,170600,354581200,5170,5170,5170,5170,0
20240902,170500,354581200,5170,5170,5170,5170,0
20240902,170400,354581200,5170,5170,5170,5170,0
20240902,170300,354581200,5170,5170,5170,5170,0
20240902,170200,354581200,5170,5170,5170,5170,0
20240902,170100,354581200,5170,5170,5170,5170,0
20240902,170000,354581200,5170,5170,5170,5170,0
20240902,165900,354581200,5170,5170,5170,5170,0
20240902,165800,354581200,5170,5170,5170,5170,0
20240902,165700,354581200,5170,5170,5170,5170,0
20240902,165600,354581200,5170,5170,5170,5170,0
20240902,165500,354581200,5170,5170,5170,5170,0
20240902,165400,354581200,5170,5170,5170,5170,0
20240902,165300,354581200,5170,5170,5170,5170,0
20240902,165200,354581200,5170,5170,5170,5170,0
20240902,165100,354581200,5170,5170,5170,5170,0
20240902,165000,354581200,5170,5170,5170,5170,0
20240902,164900,354581200,5170,5170,5170,5170,0
20240902,164800,354581200,5170,5170,5170,5170,0
20240902,164700,354581200,5170,5170,5170,5170,0
20240902,164600,354581200,5170,5170,5170,5170,0
20240902,164500,354581200,5170,5170,5170,5170,0
20240902,164400,354581200,5170,5170,5170,5170,0
20240902,164300,354581200,5170,5170,5170,5170,0
20240902,164200,354581200,5170,5170,5170,5170,0
20240902,164100,354581200,5170,5170,5170,5170,0
20240902,164000,354581200,5170,5170,5170,5170,0
20240902,163900,354581200,5170,5170,5170,5170,0
20240902,163800,354581200,5170,5170,5170,5170,0
20240902,163700,354581200,5170,5170,5170,5170,417
20240902,163600,354581200,5170,5170,5170,5170,0
20240902,163500,354581200,5170,5170,5170,5170,0
20240902,163400,354581200,5170,5170,5170,5170,0
20240902,163300,354581200,5170,5170,5170,5170,0
20240902,163200,354581200,5170,5170,5170,5170,0
20240902,163100,354581200,5170,5170,5170,5170,0
20240902,163000,354581200,5170,5170,5170,5170,0
20240902,162900,354581200,5170,5170,5170,5170,0
20240902,162800,354581200,5170,5170,5170,5170,0
20240902,162700,354581200,5170,5170,5170,5170,0
20240902,162600,354581200,5170,5170,5170,5170,0
20240902,162500,354581200,5170,5170,5170,5170,0
20240902,162400,354581200,5170,5170,5170,5170,0
20240902,162300,354581200,5170,5170,5170,5170,0
20240902,162200,354581200,5170,5170,5170,5170,0
20240902,162100,354581200,5170,5170,5170,5170,0
20240902,162000,354581200,5170,5170,5170,5170,0
20240902,161900,354581200,5170,5170,5170,5170,0
20240902,161800,354581200,5170,5170,5170,5170,0
20240902,161700,354581200,5170,5170,5170,5170,0
20240902,161600,354581200,5170,5170,5170,5170,0
20240902,161500,354581200,5170,5170,5170,5170,0
20240902,161400,354581200,5170,5170,5170,5170,0
20240902,161300,354581200,5170,5170,5170,5170,0
20240902,161200,354581200,5170,5170,5170,5170,0
20240902,161100,354581200,5170,5170,5170,5170,0
20240902,161000,354581200,5170,5170,5170,5170,0
20240902,160900,354581200,5170,5170,5170,5170,0
20240902,160800,354581200,5170,5170,5170,5170,0
20240902,160700,354581200,5170,5170,5170,5170,417
20240902,160600,354581200,5170,5170,5170,5170,0
20240902,160500,354581200,5170,5170,5170,5170,0
20240902,160400,354581200,5170,5170,5170,5170,0
20240902,160300,354581200,5170,5170,5170,5170,0
20240902,160200,354581200,5170,5170,5170,5170,0
20240902,160100,354581200,5170,5170,5170,5170,0
20240902,160000,354581200,5170,5170,5170,5170,0
20240902,155900,354581200,5170,5170,5170,5170,0
20240902,155800,354581200,5170,5170,5170,5170,0
20240902,155700,354581200,5170,5170,5170,5170,0
20240902,155600,354581200,5170,5170,5170,5170,0
20240902,155500,354581200,5170,5170,5170,5170,0
20240902,155400,354581200,5170,5170,5170,5170,0
20240902,155300,354581200,5170,5170,5170,5170,0
20240902,155200,354581200,5170,5170,5170,5170,0
20240902,155100,354581200,5170,5170,5170,5170,0
20240902,155000,354581200,5170,5170,5170,5170,0
20240902,154900,354581200,5170,5170,5170,5170,0
20240902,154800,354581200,5170,5170,5170,5170,0
20240902,154700,354581200,5170,5170,5170,5170,0
20240902,154600,354581200,5170,5170,5170,5170,0
20240902,154500,354581200,5170,5170,5170,5170,0
20240902,154400,354581200,5170,5170,5170,5170,0
20240902,154300,354581200,5170,5170,5170,5170,0
20240902,154200,354581200,5170,5170,5170,5170,0
20240902,154100,354581200,5170,5170,5170,5170,0
20240902,154000,354581200,5170,5170,5170,5170,0
20240902,153900,354581200,5170,5170,5170,5170,0
20240902,153800,354581200,5170,5170,5170,5170,0
20240902,153700,354581200,5170,5170,5170,5170,417
20240902,153600,354581200,5170,5170,5170,5170,0
20240902,153500,354581200,5170,5170,5170,5170,0
20240902,153400,354581200,5170,5170,5170,5170,0
20240902,153300,354581200,5170,5170,5170,5170,0
20240902,153200,354581200,5170,5170,5170,5170,0
20240902,153100,354581200,5170,5170,5170,5170,0
20240902,153000,354581200,5170,5170,5170,5170,417
20240902,152900,352425310,5160,5160,5160,5160,0
20240902,152800,352425310,5160,5160,5160,5160,0
20240902,152700,352425310,5160,5160,5160,5160,0
20240902,152600,352425310,5160,5160,5160,5160,0
20240902,152500,352425310,5160,5160,5160,5160,0
20240902,152400,352425310,5160,5160,5160,5160,0
20240902,152300,352425310,5160,5160,5160,5160,0
20240902,152200,352425310,5160,5160,5160,5160,0
20240902,152100,352425310,5160,5160,5160,5160,0
20240902,152000,352425310,5160,5160,5160,5160,0
20240902,151900,352425310,5160,5160,5170,5160,731
20240902,151800,348650180,5170,5160,5170,5160,38
20240902,151700,348454000,5170,5160,5170,5160,413
20240902,151600,346322830,5170,5170,5170,5170,0
20240902,151500,346322830,5170,5170,5170,5160,430
20240902,151400,344103960,5180,5180,5180,5180,0
20240902,151300,344103960,5180,5180,5180,5180,0
20240902,151200,344103960,5180,5180,5180,5180,0
20240902,151100,344103960,5180,5180,5180,5160,199
20240902,151000,343077080,5170,5170,5170,5170,1
20240902,150900,343071910,5180,5180,5180,5180,0
20240902,150800,343071910,5180,5180,5180,5180,1
20240902,150700,343066730,5170,5170,5170,5170,2399
20240902,150600,330663900,5180,5180,5180,5180,0
20240902,150500,330663900,5180,5180,5180,5180,0
20240902,150400,330663900,5180,5170,5180,5170,1177
20240902,150300,324578800,5170,5160,5170,5160,177
20240902,150200,323665470,5160,5160,5160,5160,0
20240902,150100,323665470,5160,5160,5160,5160,153
20240902,150000,322875990,5170,5170,5170,5170,0
20240902,145900,322875990,5170,5160,5170,5160,155
20240902,145800,322076170,5170,5170,5170,5170,1
20240902,145700,322071000,5160,5160,5160,5160,154
20240902,145600,321276360,5170,5170,5170,5170,0
20240902,145500,321276360,5170,5170,5170,5170,0
20240902,145400,321276360,5170,5170,5170,5170,25
20240902,145300,321147110,5170,5170,5170,5170,0
20240902,145200,321147110,5170,5170,5170,5170,0
20240902,145100,321147110,5170,5160,5170,5160,1793
20240902,145000,311895220,5150,5150,5150,5150,147
20240902,144900,311138170,5160,5160,5160,5160,1
20240902,144800,311133010,5160,5160,5160,5160,0
20240902,144700,311133010,5160,5160,5160,5160,10
20240902,144600,311081410,5150,5150,5150,5150,147
20240902,144500,310324360,5160,5160,5160,5160,1
20240902,144400,310319200,5160,5160,5160,5160,0
20240902,144300,310319200,5160,5160,5160,5160,9
20240902,144200,310272760,5150,5150,5150,5150,176
20240902,144100,309366360,5150,5150,5150,5150,0
20240902,144000,309366360,5150,5150,5150,5150,147
20240902,143900,308609310,5160,5160,5160,5160,1
20240902,143800,308604150,5150,5150,5150,5150,1367
20240902,143700,301564100,5150,5150,5150,5150,0
20240902,143600,301564100,5150,5150,5150,5150,293
20240902,143500,300055150,5150,5150,5150,5150,47
20240902,143400,299813100,5160,5160,5160,5160,0
20240902,143300,299813100,5160,5160,5160,5160,0
20240902,143200,299813100,5160,5160,5160,5160,1
20240902,143100,299807940,5160,5160,5160,5160,0
20240902,143000,299807940,5160,5160,5160,5160,0
20240902,142900,299807940,5160,5150,5160,5150,319
20240902,142800,298164830,5150,5150,5150,5150,0
20240902,142700,298164830,5150,5150,5150,5150,294
20240902,142600,296650730,5150,5150,5150,5150,0
20240902,142500,296650730,5150,5150,5150,5150,147
20240902,142400,295893680,5150,5150,5150,5150,0
20240902,142300,295893680,5150,5160,5160,5150,152
20240902,142200,295110830,5160,5160,5160,5160,0
20240902,142100,295110830,5160,5160,5160,5160,50
20240902,142000,294852830,5150,5150,5150,5150,0
20240902,141900,294852830,5150,5150,5150,5150,147
20240902,141800,294095780,5150,5150,5150,5150,0
20240902,141700,294095780,5150,5150,5150,5150,147
20240902,141600,293338730,5160,5160,5160,5160,0
20240902,141500,293338730,5160,5150,5160,5150,294
20240902,141400,291824620,5150,5150,5150,5150,0
20240902,141300,291824620,5150,5150,5150,5150,294
20240902,141200,290310520,5150,5150,5150,5150,0
20240902,141100,290310520,5150,5150,5150,5150,147
20240902,141000,289553470,5160,5160,5160,5160,255
20240902,140900,288237670,5180,5180,5180,5180,1
20240902,140800,288232490,5170,5160,5180,5160,175
20240902,140700,287329460,5180,5180,5180,5180,0
20240902,140600,287329460,5180,5180,5180,5180,0
20240902,140500,287329460,5180,5180,5180,5180,0
20240902,140400,287329460,5180,5180,5180,5180,0
20240902,140300,287329460,5180,5180,5180,5180,0
20240902,140200,287329460,5180,5180,5180,5180,0
20240902,140100,287329460,5180,5160,5180,5160,74
20240902,140000,286947600,5150,5150,5150,5150,294
20240902,135900,285433500,5150,5150,5150,5150,0
20240902,135800,285433500,5150,5150,5150,5150,293
20240902,135700,283924550,5150,5150,5150,5150,0
20240902,135600,283924550,5150,5150,5150,5150,294
20240902,135500,282410450,5150,5150,5150,5150,0
20240902,135400,282410450,5150,5160,5160,5150,163
20240902,135300,281570840,5160,5160,5160,5160,1
20240902,135200,281565680,5150,5150,5150,5150,147
20240902,135100,280808630,5160,5160,5160,5160,0
20240902,135000,280808630,5160,5160,5160,5160,0
20240902,134900,280808630,5160,5160,5160,5160,0
20240902,134800,280808630,5160,5160,5160,5160,0
20240902,134700,280808630,5160,5150,5160,5150,166
20240902,134600,279953540,5160,5160,5160,5160,20
20240902,134500,279850340,5160,5150,5160,5150,1303
20240902,134400,273129790,5150,5150,5150,5150,0
20240902,134300,273129790,5150,5150,5150,5150,294
20240902,134200,271615690,5150,5150,5150,5150,0
20240902,134100,271615690,5150,5150,5150,5150,146
20240902,134000,270863790,5160,5160,5160,5160,0
20240902,133900,270863790,5160,5160,5160,5160,0
20240902,133800,270863790,5160,5160,5160,5160,0
20240902,133700,270863790,5160,5160,5160,5160,1
20240902,133600,270858630,5160,5160,5160,5160,0
20240902,133500,270858630,5160,5160,5160,5160,0
20240902,133400,270858630,5160,5160,5160,5160,1
20240902,133300,270853470,5150,5150,5150,5150,294
20240902,133200,269339370,5150,5150,5150,5150,123
20240902,133100,268705920,5140,5140,5140,5140,293
20240902,133000,267199900,5140,5140,5140,5140,0
20240902,132900,267199900,5140,5140,5140,5140,294
20240902,132800,265688740,5140,5140,5140,5140,1
20240902,132700,265683600,5150,5150,5150,5150,50
20240902,132600,265426100,5170,5170,5170,5170,0
20240902,132500,265426100,5170,5170,5170,5170,0
20240902,132400,265426100,5170,5170,5170,5170,0
20240902,132300,265426100,5170,5170,5170,5170,0
20240902,132200,265426100,5170,5170,5170,5170,19
20240902,132100,265327870,5170,5170,5170,5170,0
20240902,132000,265327870,5170,5140,5170,5140,351
20240902,131900,263523700,5140,5140,5140,5140,0
20240902,131800,263523700,5140,5140,5140,5140,283
20240902,131700,262069080,5140,5140,5140,5140,0
20240902,131600,262069080,5140,5140,5140,5140,187
20240902,131500,261107900,5150,5150,5150,5150,0
20240902,131400,261107900,5150,5150,5150,5150,10
20240902,131300,261056400,5150,5150,5150,5150,0
20240902,131200,261056400,5150,5150,5150,5150,0
20240902,131100,261056400,5150,5150,5150,5150,344
20240902,131000,259284800,5150,5150,5150,5150,0
20240902,130900,259284800,5150,5150,5150,5150,1000
20240902,130800,254134800,5140,5140,5140,5140,294
20240902,130700,252623640,5140,5140,5140,5140,294
20240902,130600,251112480,5140,5140,5140,5140,0
20240902,130500,251112480,5140,5140,5140,5140,124
20240902,130400,250475120,5150,5150,5150,5150,0
20240902,130300,250475120,5150,5150,5150,5150,0
20240902,130200,250475120,5150,5150,5150,5150,23
20240902,130100,250356670,5150,5150,5150,5150,147
20240902,130000,249599620,5150,5150,5150,5150,0
20240902,125900,249599620,5150,5150,5150,5150,0
20240902,125800,249599620,5150,5150,5150,5150,0
20240902,125700,249599620,5150,5140,5150,5140,1455
20240902,125600,242109300,5140,5140,5140,5140,0
20240902,125500,242109300,5140,5140,5140,5140,178
20240902,125400,241194380,5150,5150,5150,5150,9
20240902,125300,241148030,5140,5140,5140,5140,294
20240902,125200,239636870,5140,5140,5140,5140,0
20240902,125100,239636870,5140,5140,5140,5140,147
20240902,125000,238881290,5150,5150,5150,5150,0
20240902,124900,238881290,5150,5150,5150,5150,16
20240902,124800,238798890,5150,5150,5150,5150,26
20240902,124700,238664990,5160,5160,5160,5160,0
20240902,124600,238664990,5160,5160,5160,5160,0
20240902,124500,238664990,5160,5160,5160,5160,2020
20240902,124400,228241790,5160,5160,5160,5160,0
20240902,124300,228241790,5160,5160,5160,5160,0
20240902,124200,228241790,5160,5160,5160,5160,0
20240902,124100,228241790,5160,5150,5160,5150,3000
20240902,124000,212764690,5150,5150,5150,5150,1000
20240902,123900,207614690,5160,5160,5160,5160,1
20240902,123800,207609530,5140,5140,5140,5140,146
20240902,123700,206859090,5140,5150,5150,5140,372
20240902,123600,204947000,5160,5160,5160,5160,1
20240902,123500,204941840,5150,5150,5150,5150,1014
20240902,123400,199719740,5160,5140,5160,5140,163
20240902,123300,198881750,5140,5140,5140,5140,0
20240902,123200,198881750,5140,5140,5140,5140,147
20240902,123100,198126170,5140,5140,5140,5140,0
20240902,123000,198126170,5140,5140,5140,5140,354
20240902,122900,196306610,5140,5140,5140,5140,498
20240902,122800,193746890,5140,5140,5140,5140,104
20240902,122700,193212330,5140,5150,5150,5140,12042
20240902,122600,131214170,5150,5150,5150,5150,0
20240902,122500,131214170,5150,5150,5150,5150,147
20240902,122400,130457120,5160,5160,5160,5160,0
20240902,122300,130457120,5160,5150,5160,5150,295
20240902,122200,128937860,5150,5150,5150,5150,0
20240902,122100,128937860,5150,5150,5150,5150,13
20240902,122000,128870910,5160,5160,5160,5160,0
20240902,121900,128870910,5160,5160,5160,5160,3
20240902,121800,128855430,5160,5160,5160,5160,0
20240902,121700,128855430,5160,5160,5160,5160,0
20240902,121600,128855430,5160,5150,5160,5150,209
20240902,121500,127779070,5150,5160,5160,5150,3722
20240902,121400,108610680,5160,5160,5180,5160,89
20240902,121300,108151420,5160,5160,5160,5160,207
20240902,121200,107083300,5160,5160,5160,5160,0
20240902,121100,107083300,5160,5160,5160,5160,0
20240902,121000,107083300,5160,5150,5170,5150,155
20240902,120900,106283560,5150,5150,5150,5150,0
20240902,120800,106283560,5150,5150,5150,5150,25
20240902,120700,106154810,5150,5150,5150,5150,2
20240902,120600,106144510,5150,5150,5150,5150,40
20240902,120500,105938510,5150,5150,5150,5150,0
20240902,120400,105938510,5150,5150,5150,5150,33
20240902,120300,105768560,5150,5150,5150,5150,112
20240902,120200,105191760,5170,5170,5170,5170,0
20240902,120100,105191760,5170,5170,5170,5170,0
20240902,120000,105191760,5170,5170,5170,5170,0
20240902,115900,105191760,5170,5170,5170,5170,0
20240902,115800,105191760,5170,5170,5170,5170,0
20240902,115700,105191760,5170,5170,5170,5170,0
20240902,115600,105191760,5170,5170,5170,5170,0
20240902,115500,105191760,5170,5170,5170,5170,1
20240902,115400,105186590,5150,5150,5150,5150,36
20240902,115300,105001190,5170,5170,5170,5170,0
20240902,115200,105001190,5170,5160,5170,5160,101
20240902,115100,104480020,5160,5160,5160,5160,0
20240902,115000,104480020,5160,5160,5160,5160,0
20240902,114900,104480020,5160,5150,5160,5150,117
20240902,114800,103877450,5170,5170,5170,5170,0
20240902,114700,103877450,5170,5170,5170,5170,0
20240902,114600,103877450,5170,5170,5170,5170,0
20240902,114500,103877450,5170,5150,5170,5150,120
20240902,114400,103259430,5170,5170,5170,5170,0
20240902,114300,103259430,5170,5170,5170,5170,0
20240902,114200,103259430,5170,5170,5170,5170,3
20240902,114100,103243920,5170,5170,5170,5170,0
20240902,114000,103243920,5170,5170,5170,5170,0
20240902,113900,103243920,5170,5170,5170,5170,0
20240902,113800,103243920,5170,5170,5170,5170,0
20240902,113700,103243920,5170,5170,5170,5170,0
20240902,113600,103243920,5170,5170,5170,5170,0
20240902,113500,103243920,5170,5170,5170,5170,0
20240902,113400,103243920,5170,5160,5170,5160,2
20240902,113300,103233590,5170,5170,5180,5170,3
20240902,113200,103218070,5180,5160,5180,5160,788
20240902,113100,99151970,5160,5160,5160,5160,101
20240902,113000,98630810,5160,5150,5160,5150,97
20240902,112900,98130860,5150,5150,5150,5150,0
20240902,112800,98130860,5150,5150,5150,5150,191
20240902,112700,97147210,5160,5160,5160,5160,0
20240902,112600,97147210,5160,5160,5160,5160,0
20240902,112500,97147210,5160,5160,5160,5160,5
20240902,112400,97121410,5150,5150,5150,5150,11
20240902,112300,97064760,5150,5150,5150,5150,23
20240902,112200,96946310,5150,5150,5150,5150,12
20240902,112100,96884510,5150,5150,5150,5150,0
20240902,112000,96884510,5150,5150,5150,5150,42
20240902,111900,96668210,5150,5150,5150,5150,0
20240902,111800,96668210,5150,5150,5150,5150,81
20240902,111700,96251060,5150,5150,5150,5150,0
20240902,111600,96251060,5150,5150,5150,5150,117
20240902,111500,95648510,5150,5150,5150,5150,408
20240902,111400,93547310,5160,5160,5160,5160,0
20240902,111300,93547310,5160,5160,5160,5160,0
20240902,111200,93547310,5160,5160,5160,5160,0
20240902,111100,93547310,5160,5160,5160,5160,0
20240902,111000,93547310,5160,5160,5160,5160,10
20240902,110900,93495710,5160,5160,5160,5150,50
20240902,110800,93238060,5160,5160,5160,5160,10
20240902,110700,93186460,5150,5150,5150,5150,122
20240902,110600,92558160,5150,5150,5150,5150,0
20240902,110500,92558160,5150,5150,5150,5150,34
20240902,110400,92383060,5150,5150,5150,5150,0
20240902,110300,92383060,5150,5150,5150,5150,112
20240902,110200,91806260,5160,5160,5160,5160,0
20240902,110100,91806260,5160,5160,5160,5160,0
20240902,110000,91806260,5160,5160,5160,5160,16
20240902,105900,91723700,5150,5150,5150,5150,112
20240902,105800,91146900,5150,5150,5150,5150,500
20240902,105700,88571900,5170,5170,5170,5170,0
20240902,105600,88571900,5170,5170,5170,5170,3
20240902,105500,88556390,5150,5150,5150,5150,112
20240902,105400,87979590,5150,5160,5160,5150,831
20240902,105300,83694170,5160,5160,5160,5160,0
20240902,105200,83694170,5160,5160,5160,5160,112
20240902,105100,83116250,5160,5160,5160,5160,0
20240902,105000,83116250,5160,5160,5160,5160,671
20240902,104900,79653890,5160,5160,5160,5160,0
20240902,104800,79653890,5160,5160,5160,5160,128
20240902,104700,78993410,5160,5160,5160,5160,0
20240902,104600,78993410,5160,5160,5160,5160,58
20240902,104500,78694130,5160,5160,5160,5160,0
20240902,104400,78694130,5160,5160,5160,5160,191
20240902,104300,77708570,5160,5160,5160,5160,0
20240902,104200,77708570,5160,5160,5160,5160,110
20240902,104100,77140970,5170,5170,5170,5170,1
20240902,104000,77135800,5160,5160,5160,5160,246
20240902,103900,75866440,5160,5160,5160,5160,0
20240902,103800,75866440,5160,5170,5170,5160,613
20240902,103700,72698340,5160,5160,5160,5160,0
20240902,103600,72698340,5160,5160,5160,5160,110
20240902,103500,72130740,5180,5180,5180,5180,0
20240902,103400,72130740,5180,5180,5180,5180,0
20240902,103300,72130740,5180,5180,5180,5180,0
20240902,103200,72130740,5180,5170,5180,5170,195
20240902,103100,71122570,5180,5180,5180,5180,0
20240902,103000,71122570,5180,5180,5180,5180,0
20240902,102900,71122570,5180,5170,5180,5170,1569
20240902,102800,63000260,5160,5160,5160,5160,0
20240902,102700,63000260,5160,5160,5160,5160,1
20240902,102600,62995100,5160,5160,5160,5160,0
20240902,102500,62995100,5160,5160,5160,5160,3
20240902,102400,62979620,5160,5160,5160,5160,0
20240902,102300,62979620,5160,5160,5160,5160,9
20240902,102200,62933180,5160,5160,5160,5160,0
20240902,102100,62933180,5160,5160,5160,5160,30
20240902,102000,62778380,5160,5160,5160,5160,0
20240902,101900,62778380,5160,5160,5160,5160,101
20240902,101800,62257220,5160,5160,5160,5160,0
20240902,101700,62257220,5160,5160,5160,5160,54
20240902,101600,61978580,5160,5160,5160,5160,27
20240902,101500,61839260,5160,5160,5160,5160,0
20240902,101400,61839260,5160,5160,5160,5160,89
20240902,101300,61380020,5170,5170,5170,5170,0
20240902,101200,61380020,5170,5170,5170,5170,0
20240902,101100,61380020,5170,5170,5170,5170,0
20240902,101000,61380020,5170,5180,5180,5170,282
20240902,100900,59922070,5180,5180,5180,5180,0
20240902,100800,59922070,5180,5170,5180,5170,157
20240902,100700,59110280,5190,5190,5190,5190,0
20240902,100600,59110280,5190,5170,5190,5170,131
20240902,100500,58432990,5180,5180,5180,5180,2
20240902,100400,58422630,5180,5160,5180,5160,105
20240902,100300,57880810,5160,5160,5160,5160,0
20240902,100200,57880810,5160,5160,5160,5160,104
20240902,100100,57344170,5160,5160,5160,5160,0
20240902,100000,57344170,5160,5160,5160,5160,104
20240902,095900,56807530,5160,5160,5160,5160,0
20240902,095800,56807530,5160,5160,5160,5160,105
20240902,095700,56265730,5160,5160,5160,5160,104
20240902,095600,55729090,5160,5160,5160,5160,0
20240902,095500,55729090,5160,5160,5160,5160,104
20240902,095400,55192450,5160,5160,5160,5160,156
20240902,095300,54387490,5160,5160,5160,5150,156
20240902,095200,53583570,5150,5150,5150,5150,0
20240902,095100,53583570,5150,5150,5150,5150,104
20240902,095000,53047970,5150,5150,5150,5150,0
20240902,094900,53047970,5150,5160,5160,5150,106
20240902,094800,52502030,5170,5170,5170,5170,1
20240902,094700,52496860,5170,5170,5170,5170,0
20240902,094600,52496860,5170,5160,5170,5160,51
20240902,094500,52233690,5150,5150,5150,5150,208
20240902,094400,51162490,5150,5150,5150,5150,0
20240902,094300,51162490,5150,5170,5170,5150,95
20240902,094200,50673200,5170,5170,5170,5170,0
20240902,094100,50673200,5170,5150,5170,5150,209
20240902,094000,49596830,5150,5160,5160,5150,1594
20240902,093900,41382040,5170,5170,5170,5170,8
20240902,093800,41340680,5160,5160,5160,5160,101
20240902,093700,40819520,5170,5170,5170,5170,5
20240902,093600,40793670,5180,5180,5180,5180,1
20240902,093500,40788490,5180,5180,5180,5180,0
20240902,093400,40788490,5180,5160,5180,5160,158
20240902,093300,39973150,5160,5160,5160,5160,0
20240902,093200,39973150,5160,5160,5160,5160,102
20240902,093100,39446830,5180,5180,5180,5180,0
20240902,093000,39446830,5180,5160,5180,5160,106
20240902,092900,38899850,5160,5170,5170,5160,3212
20240902,092800,22320190,5170,5170,5170,5170,101
20240902,092700,21798020,5180,5180,5180,5180,2
20240902,092600,21787660,5180,5180,5180,5180,0
20240902,092500,21787660,5180,5180,5180,5180,0
20240902,092400,21787660,5180,5180,5180,5180,0
20240902,092300,21787660,5180,5180,5180,5180,0
20240902,092200,21787660,5180,5180,5180,5180,5
20240902,092100,21761760,5210,5180,5210,5180,319
20240902,092000,20105770,5170,5170,5170,5170,27
20240902,091900,19966180,5180,5160,5180,5160,179
20240902,091800,19041020,5160,5160,5160,5160,99
20240902,091700,18530180,5160,5160,5160,5160,315
20240902,091600,16904780,5160,5160,5160,5160,100
20240902,091500,16388780,5180,5180,5180,5180,0
20240902,091400,16388780,5180,5180,5180,5180,1
20240902,091300,16383600,5170,5170,5170,5170,1187
20240902,091200,10246810,5170,5170,5170,5170,0
20240902,091100,10246810,5170,5170,5170,5170,206
20240902,091000,9181790,5170,5170,5170,5170,300
20240902,090900,7630790,5170,5180,5180,5170,125
20240902,090800,6984320,5180,5180,5180,5180,74
20240902,090700,6601000,5180,5180,5180,5180,81
20240902,090600,6181420,5220,5220,5220,5220,0
20240902,090500,6181420,5220,5220,5220,5220,0
20240902,090400,6181420,5220,5220,5220,5220,0
20240902,090300,6181420,5220,5220,5220,5220,0
20240902,090200,6181420,5220,5180,5220,5180,107
20240902,090100,5626960,5190,5190,5190,5190,0
20240902,090000,5626960,5190,5220,5220,5190,1082