KissMeData/033290/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191400,70446670,2195,2195,2195,2195,700
20240902,191300,70446670,2195,2195,2195,2195,0
20240902,191200,70446670,2195,2195,2195,2195,0
20240902,191100,70446670,2195,2195,2195,2195,0
20240902,191000,70446670,2195,2195,2195,2195,0
20240902,190900,70446670,2195,2195,2195,2195,0
20240902,190800,70446670,2195,2195,2195,2195,0
20240902,190700,70446670,2195,2195,2195,2195,0
20240902,190600,70446670,2195,2195,2195,2195,0
20240902,190500,70446670,2195,2195,2195,2195,0
20240902,190400,70446670,2195,2195,2195,2195,0
20240902,190300,70446670,2195,2195,2195,2195,0
20240902,190200,70446670,2195,2195,2195,2195,0
20240902,190100,70446670,2195,2195,2195,2195,0
20240902,190000,70446670,2195,2195,2195,2195,0
20240902,185900,70446670,2195,2195,2195,2195,0
20240902,185800,70446670,2195,2195,2195,2195,0
20240902,185700,70446670,2195,2195,2195,2195,0
20240902,185600,70446670,2195,2195,2195,2195,0
20240902,185500,70446670,2195,2195,2195,2195,0
20240902,185400,70446670,2195,2195,2195,2195,0
20240902,185300,70446670,2195,2195,2195,2195,0
20240902,185200,70446670,2195,2195,2195,2195,0
20240902,185100,70446670,2195,2195,2195,2195,0
20240902,185000,70446670,2195,2195,2195,2195,0
20240902,184900,70446670,2195,2195,2195,2195,0
20240902,184800,70446670,2195,2195,2195,2195,0
20240902,184700,70446670,2195,2195,2195,2195,0
20240902,184600,70446670,2195,2195,2195,2195,0
20240902,184500,70446670,2195,2195,2195,2195,0
20240902,184400,70446670,2195,2195,2195,2195,700
20240902,184300,70446670,2195,2195,2195,2195,0
20240902,184200,70446670,2195,2195,2195,2195,0
20240902,184100,70446670,2195,2195,2195,2195,0
20240902,184000,70446670,2195,2195,2195,2195,0
20240902,183900,70446670,2195,2195,2195,2195,0
20240902,183800,70446670,2195,2195,2195,2195,0
20240902,183700,70446670,2195,2195,2195,2195,0
20240902,183600,70446670,2195,2195,2195,2195,0
20240902,183500,70446670,2195,2195,2195,2195,0
20240902,183400,70446670,2195,2195,2195,2195,0
20240902,183300,70446670,2195,2195,2195,2195,0
20240902,183200,70446670,2195,2195,2195,2195,0
20240902,183100,70446670,2195,2195,2195,2195,0
20240902,183000,70446670,2195,2195,2195,2195,0
20240902,182900,70446670,2195,2195,2195,2195,0
20240902,182800,70446670,2195,2195,2195,2195,0
20240902,182700,70446670,2195,2195,2195,2195,0
20240902,182600,70446670,2195,2195,2195,2195,0
20240902,182500,70446670,2195,2195,2195,2195,0
20240902,182400,70446670,2195,2195,2195,2195,0
20240902,182300,70446670,2195,2195,2195,2195,0
20240902,182200,70446670,2195,2195,2195,2195,0
20240902,182100,70446670,2195,2195,2195,2195,0
20240902,182000,70446670,2195,2195,2195,2195,0
20240902,181900,70446670,2195,2195,2195,2195,0
20240902,181800,70446670,2195,2195,2195,2195,0
20240902,181700,70446670,2195,2195,2195,2195,0
20240902,181600,70446670,2195,2195,2195,2195,0
20240902,181500,70446670,2195,2195,2195,2195,0
20240902,181400,70446670,2195,2195,2195,2195,700
20240902,181300,70446670,2195,2195,2195,2195,0
20240902,181200,70446670,2195,2195,2195,2195,0
20240902,181100,70446670,2195,2195,2195,2195,0
20240902,181000,70446670,2195,2195,2195,2195,0
20240902,180900,70446670,2195,2195,2195,2195,0
20240902,180800,70446670,2195,2195,2195,2195,0
20240902,180700,70446670,2195,2195,2195,2195,0
20240902,180600,70446670,2195,2195,2195,2195,0
20240902,180500,70446670,2195,2195,2195,2195,0
20240902,180400,70446670,2195,2195,2195,2195,0
20240902,180300,70446670,2195,2195,2195,2195,0
20240902,180200,70446670,2195,2195,2195,2195,0
20240902,180100,70446670,2195,2195,2195,2195,0
20240902,180000,70446670,2195,2195,2195,2195,0
20240902,175900,70446670,2195,2195,2195,2195,0
20240902,175800,70446670,2195,2195,2195,2195,0
20240902,175700,70446670,2195,2195,2195,2195,0
20240902,175600,70446670,2195,2195,2195,2195,0
20240902,175500,70446670,2195,2195,2195,2195,0
20240902,175400,70446670,2195,2195,2195,2195,0
20240902,175300,70446670,2195,2195,2195,2195,0
20240902,175200,70446670,2195,2195,2195,2195,0
20240902,175100,70446670,2195,2195,2195,2195,0
20240902,175000,70446670,2195,2195,2195,2195,0
20240902,174900,70446670,2195,2195,2195,2195,0
20240902,174800,70446670,2195,2195,2195,2195,0
20240902,174700,70446670,2195,2195,2195,2195,0
20240902,174600,70446670,2195,2195,2195,2195,0
20240902,174500,70446670,2195,2195,2195,2195,0
20240902,174400,70446670,2195,2195,2195,2195,700
20240902,174300,70446670,2195,2195,2195,2195,0
20240902,174200,70446670,2195,2195,2195,2195,0
20240902,174100,70446670,2195,2195,2195,2195,0
20240902,174000,70446670,2195,2195,2195,2195,0
20240902,173900,70446670,2195,2195,2195,2195,0
20240902,173800,70446670,2195,2195,2195,2195,0
20240902,173700,70446670,2195,2195,2195,2195,0
20240902,173600,70446670,2195,2195,2195,2195,0
20240902,173500,70446670,2195,2195,2195,2195,0
20240902,173400,70446670,2195,2195,2195,2195,0
20240902,173300,70446670,2195,2195,2195,2195,0
20240902,173200,70446670,2195,2195,2195,2195,0
20240902,173100,70446670,2195,2195,2195,2195,0
20240902,173000,70446670,2195,2195,2195,2195,0
20240902,172900,70446670,2195,2195,2195,2195,0
20240902,172800,70446670,2195,2195,2195,2195,0
20240902,172700,70446670,2195,2195,2195,2195,0
20240902,172600,70446670,2195,2195,2195,2195,0
20240902,172500,70446670,2195,2195,2195,2195,0
20240902,172400,70446670,2195,2195,2195,2195,0
20240902,172300,70446670,2195,2195,2195,2195,0
20240902,172200,70446670,2195,2195,2195,2195,0
20240902,172100,70446670,2195,2195,2195,2195,0
20240902,172000,70446670,2195,2195,2195,2195,0
20240902,171900,70446670,2195,2195,2195,2195,0
20240902,171800,70446670,2195,2195,2195,2195,0
20240902,171700,70446670,2195,2195,2195,2195,0
20240902,171600,70446670,2195,2195,2195,2195,0
20240902,171500,70446670,2195,2195,2195,2195,0
20240902,171400,70446670,2195,2195,2195,2195,700
20240902,171300,70446670,2195,2195,2195,2195,0
20240902,171200,70446670,2195,2195,2195,2195,0
20240902,171100,70446670,2195,2195,2195,2195,0
20240902,171000,70446670,2195,2195,2195,2195,0
20240902,170900,70446670,2195,2195,2195,2195,0
20240902,170800,70446670,2195,2195,2195,2195,0
20240902,170700,70446670,2195,2195,2195,2195,0
20240902,170600,70446670,2195,2195,2195,2195,0
20240902,170500,70446670,2195,2195,2195,2195,0
20240902,170400,70446670,2195,2195,2195,2195,0
20240902,170300,70446670,2195,2195,2195,2195,0
20240902,170200,70446670,2195,2195,2195,2195,0
20240902,170100,70446670,2195,2195,2195,2195,0
20240902,170000,70446670,2195,2195,2195,2195,0
20240902,165900,70446670,2195,2195,2195,2195,0
20240902,165800,70446670,2195,2195,2195,2195,0
20240902,165700,70446670,2195,2195,2195,2195,0
20240902,165600,70446670,2195,2195,2195,2195,0
20240902,165500,70446670,2195,2195,2195,2195,0
20240902,165400,70446670,2195,2195,2195,2195,0
20240902,165300,70446670,2195,2195,2195,2195,0
20240902,165200,70446670,2195,2195,2195,2195,0
20240902,165100,70446670,2195,2195,2195,2195,0
20240902,165000,70446670,2195,2195,2195,2195,0
20240902,164900,70446670,2195,2195,2195,2195,0
20240902,164800,70446670,2195,2195,2195,2195,0
20240902,164700,70446670,2195,2195,2195,2195,0
20240902,164600,70446670,2195,2195,2195,2195,0
20240902,164500,70446670,2195,2195,2195,2195,0
20240902,164400,70446670,2195,2195,2195,2195,700
20240902,164300,70446670,2195,2195,2195,2195,0
20240902,164200,70446670,2195,2195,2195,2195,0
20240902,164100,70446670,2195,2195,2195,2195,0
20240902,164000,70446670,2195,2195,2195,2195,0
20240902,163900,70446670,2195,2195,2195,2195,0
20240902,163800,70446670,2195,2195,2195,2195,0
20240902,163700,70446670,2195,2195,2195,2195,0
20240902,163600,70446670,2195,2195,2195,2195,0
20240902,163500,70446670,2195,2195,2195,2195,0
20240902,163400,70446670,2195,2195,2195,2195,0
20240902,163300,70446670,2195,2195,2195,2195,0
20240902,163200,70446670,2195,2195,2195,2195,0
20240902,163100,70446670,2195,2195,2195,2195,0
20240902,163000,70446670,2195,2195,2195,2195,0
20240902,162900,70446670,2195,2195,2195,2195,0
20240902,162800,70446670,2195,2195,2195,2195,0
20240902,162700,70446670,2195,2195,2195,2195,0
20240902,162600,70446670,2195,2195,2195,2195,0
20240902,162500,70446670,2195,2195,2195,2195,0
20240902,162400,70446670,2195,2195,2195,2195,0
20240902,162300,70446670,2195,2195,2195,2195,0
20240902,162200,70446670,2195,2195,2195,2195,0
20240902,162100,70446670,2195,2195,2195,2195,0
20240902,162000,70446670,2195,2195,2195,2195,0
20240902,161900,70446670,2195,2195,2195,2195,0
20240902,161800,70446670,2195,2195,2195,2195,0
20240902,161700,70446670,2195,2195,2195,2195,0
20240902,161600,70446670,2195,2195,2195,2195,0
20240902,161500,70446670,2195,2195,2195,2195,0
20240902,161400,70446670,2195,2195,2195,2195,700
20240902,161300,70446670,2195,2195,2195,2195,0
20240902,161200,70446670,2195,2195,2195,2195,0
20240902,161100,70446670,2195,2195,2195,2195,0
20240902,161000,70446670,2195,2195,2195,2195,0
20240902,160900,70446670,2195,2195,2195,2195,0
20240902,160800,70446670,2195,2195,2195,2195,0
20240902,160700,70446670,2195,2195,2195,2195,0
20240902,160600,70446670,2195,2195,2195,2195,0
20240902,160500,70446670,2195,2195,2195,2195,0
20240902,160400,70446670,2195,2195,2195,2195,0
20240902,160300,70446670,2195,2195,2195,2195,0
20240902,160200,70446670,2195,2195,2195,2195,0
20240902,160100,70446670,2195,2195,2195,2195,0
20240902,160000,70446670,2195,2195,2195,2195,0
20240902,155900,70446670,2195,2195,2195,2195,0
20240902,155800,70446670,2195,2195,2195,2195,0
20240902,155700,70446670,2195,2195,2195,2195,0
20240902,155600,70446670,2195,2195,2195,2195,0
20240902,155500,70446670,2195,2195,2195,2195,0
20240902,155400,70446670,2195,2195,2195,2195,0
20240902,155300,70446670,2195,2195,2195,2195,0
20240902,155200,70446670,2195,2195,2195,2195,0
20240902,155100,70446670,2195,2195,2195,2195,0
20240902,155000,70446670,2195,2195,2195,2195,0
20240902,154900,70446670,2195,2195,2195,2195,0
20240902,154800,70446670,2195,2195,2195,2195,0
20240902,154700,70446670,2195,2195,2195,2195,0
20240902,154600,70446670,2195,2195,2195,2195,0
20240902,154500,70446670,2195,2195,2195,2195,0
20240902,154400,70446670,2195,2195,2195,2195,700
20240902,154300,70446670,2195,2195,2195,2195,0
20240902,154200,70446670,2195,2195,2195,2195,0
20240902,154100,70446670,2195,2195,2195,2195,0
20240902,154000,70446670,2195,2195,2195,2195,0
20240902,153900,70446670,2195,2195,2195,2195,0
20240902,153800,70446670,2195,2195,2195,2195,0
20240902,153700,70446670,2195,2195,2195,2195,0
20240902,153600,70446670,2195,2195,2195,2195,0
20240902,153500,70446670,2195,2195,2195,2195,0
20240902,153400,70446670,2195,2195,2195,2195,0
20240902,153300,70446670,2195,2195,2195,2195,0
20240902,153200,70446670,2195,2195,2195,2195,0
20240902,153100,70446670,2195,2195,2195,2195,0
20240902,153000,70446670,2195,2195,2195,2195,700
20240902,152900,68910170,2190,2190,2190,2190,0
20240902,152800,68910170,2190,2190,2190,2190,0
20240902,152700,68910170,2190,2190,2190,2190,0
20240902,152600,68910170,2190,2190,2190,2190,0
20240902,152500,68910170,2190,2190,2190,2190,0
20240902,152400,68910170,2190,2190,2190,2190,0
20240902,152300,68910170,2190,2190,2190,2190,0
20240902,152200,68910170,2190,2190,2190,2190,0
20240902,152100,68910170,2190,2190,2190,2190,0
20240902,152000,68910170,2190,2190,2190,2190,0
20240902,151900,68910170,2190,2195,2195,2190,19
20240902,151800,68868470,2190,2190,2195,2190,15
20240902,151700,68835610,2195,2195,2195,2195,0
20240902,151600,68835610,2195,2195,2195,2195,0
20240902,151500,68835610,2195,2190,2195,2190,5
20240902,151400,68824655,2195,2195,2195,2190,4
20240902,151300,68815885,2190,2190,2195,2190,5
20240902,151200,68804930,2195,2195,2195,2190,4
20240902,151100,68796160,2190,2190,2195,2190,4
20240902,151000,68787395,2195,2190,2195,2190,53
20240902,150900,68671320,2185,2190,2190,2185,203
20240902,150800,68227755,2190,2190,2190,2190,8
20240902,150700,68210235,2190,2190,2190,2190,60
20240902,150600,68078835,2190,2190,2190,2190,3
20240902,150500,68072265,2190,2190,2190,2190,2
20240902,150400,68067885,2190,2190,2190,2190,100
20240902,150300,67848885,2190,2190,2190,2190,0
20240902,150200,67848885,2190,2190,2190,2190,10
20240902,150100,67826985,2190,2190,2190,2190,0
20240902,150000,67826985,2190,2190,2190,2190,74
20240902,145900,67664925,2190,2190,2190,2190,890
20240902,145800,65715825,2190,2190,2190,2190,0
20240902,145700,65715825,2190,2190,2190,2190,182
20240902,145600,65317245,2190,2190,2190,2190,10
20240902,145500,65295345,2190,2190,2190,2190,0
20240902,145400,65295345,2190,2190,2190,2190,5
20240902,145300,65284395,2190,2190,2190,2190,10
20240902,145200,65262495,2190,2190,2190,2190,0
20240902,145100,65262495,2190,2190,2190,2190,0
20240902,145000,65262495,2190,2190,2190,2190,0
20240902,144900,65262495,2190,2190,2190,2190,0
20240902,144800,65262495,2190,2190,2190,2190,65
20240902,144700,65120145,2185,2185,2185,2185,0
20240902,144600,65120145,2185,2185,2185,2185,0
20240902,144500,65120145,2185,2185,2185,2185,0
20240902,144400,65120145,2185,2185,2185,2185,0
20240902,144300,65120145,2185,2185,2185,2185,0
20240902,144200,65120145,2185,2185,2185,2185,0
20240902,144100,65120145,2185,2185,2185,2185,500
20240902,144000,64027645,2190,2190,2190,2190,0
20240902,143900,64027645,2190,2190,2190,2190,0
20240902,143800,64027645,2190,2190,2190,2190,0
20240902,143700,64027645,2190,2190,2190,2190,1
20240902,143600,64025455,2190,2190,2190,2190,58
20240902,143500,63898435,2185,2185,2185,2185,0
20240902,143400,63898435,2185,2190,2190,2185,110
20240902,143300,63657585,2190,2190,2190,2190,0
20240902,143200,63657585,2190,2190,2190,2190,33
20240902,143100,63585315,2185,2185,2185,2185,0
20240902,143000,63585315,2185,2185,2185,2185,0
20240902,142900,63585315,2185,2185,2185,2185,325
20240902,142800,62875190,2190,2190,2190,2190,0
20240902,142700,62875190,2190,2190,2190,2190,12
20240902,142600,62848910,2190,2190,2190,2190,2
20240902,142500,62844530,2190,2190,2190,2190,0
20240902,142400,62844530,2190,2190,2190,2190,0
20240902,142300,62844530,2190,2185,2190,2185,120
20240902,142200,62581830,2190,2190,2190,2190,0
20240902,142100,62581830,2190,2190,2190,2190,0
20240902,142000,62581830,2190,2190,2190,2190,0
20240902,141900,62581830,2190,2190,2190,2190,0
20240902,141800,62581830,2190,2190,2190,2190,0
20240902,141700,62581830,2190,2190,2190,2190,0
20240902,141600,62581830,2190,2190,2190,2190,0
20240902,141500,62581830,2190,2190,2190,2190,0
20240902,141400,62581830,2190,2190,2190,2190,0
20240902,141300,62581830,2190,2190,2190,2190,22
20240902,141200,62533650,2190,2190,2190,2190,12
20240902,141100,62507370,2195,2195,2195,2195,0
20240902,141000,62507370,2195,2195,2195,2195,3
20240902,140900,62500785,2195,2195,2195,2195,0
20240902,140800,62500785,2195,2195,2195,2195,0
20240902,140700,62500785,2195,2195,2195,2195,78
20240902,140600,62329575,2195,2190,2195,2190,152
20240902,140500,61996690,2190,2190,2190,2190,0
20240902,140400,61996690,2190,2190,2190,2190,0
20240902,140300,61996690,2190,2190,2190,2190,0
20240902,140200,61996690,2190,2190,2190,2190,0
20240902,140100,61996690,2190,2190,2190,2190,8
20240902,140000,61979170,2190,2190,2190,2190,0
20240902,135900,61979170,2190,2190,2190,2190,1
20240902,135800,61976980,2185,2185,2185,2185,0
20240902,135700,61976980,2185,2185,2185,2185,0
20240902,135600,61976980,2185,2185,2185,2185,0
20240902,135500,61976980,2185,2185,2185,2185,396
20240902,135400,61111720,2185,2185,2185,2185,204
20240902,135300,60665980,2185,2185,2185,2185,0
20240902,135200,60665980,2185,2185,2185,2185,0
20240902,135100,60665980,2185,2185,2185,2185,0
20240902,135000,60665980,2185,2185,2185,2185,0
20240902,134900,60665980,2185,2190,2190,2185,400
20240902,134800,59791560,2195,2195,2195,2195,0
20240902,134700,59791560,2195,2195,2195,2195,0
20240902,134600,59791560,2195,2195,2195,2195,0
20240902,134500,59791560,2195,2190,2195,2190,12
20240902,134400,59765230,2190,2190,2190,2190,0
20240902,134300,59765230,2190,2190,2190,2190,0
20240902,134200,59765230,2190,2190,2190,2190,0
20240902,134100,59765230,2190,2190,2190,2190,0
20240902,134000,59765230,2190,2190,2190,2190,125
20240902,133900,59491480,2190,2190,2190,2190,103
20240902,133800,59265910,2190,2190,2190,2190,0
20240902,133700,59265910,2190,2190,2190,2190,0
20240902,133600,59265910,2190,2190,2190,2190,35
20240902,133500,59189260,2195,2195,2195,2195,0
20240902,133400,59189260,2195,2195,2195,2195,0
20240902,133300,59189260,2195,2195,2195,2195,0
20240902,133200,59189260,2195,2195,2195,2195,5
20240902,133100,59178285,2195,2195,2195,2195,0
20240902,133000,59178285,2195,2195,2195,2195,0
20240902,132900,59178285,2195,2195,2195,2195,0
20240902,132800,59178285,2195,2195,2195,2195,0
20240902,132700,59178285,2195,2195,2195,2195,0
20240902,132600,59178285,2195,2195,2195,2195,0
20240902,132500,59178285,2195,2195,2195,2195,0
20240902,132400,59178285,2195,2195,2195,2195,0
20240902,132300,59178285,2195,2195,2195,2195,0
20240902,132200,59178285,2195,2195,2195,2195,0
20240902,132100,59178285,2195,2195,2195,2195,9
20240902,132000,59158530,2195,2195,2195,2195,0
20240902,131900,59158530,2195,2195,2195,2195,0
20240902,131800,59158530,2195,2195,2195,2195,1
20240902,131700,59156335,2195,2195,2195,2195,0
20240902,131600,59156335,2195,2195,2195,2195,0
20240902,131500,59156335,2195,2195,2195,2195,0
20240902,131400,59156335,2195,2195,2195,2195,1
20240902,131300,59154140,2190,2190,2190,2190,0
20240902,131200,59154140,2190,2190,2190,2190,0
20240902,131100,59154140,2190,2190,2190,2190,0
20240902,131000,59154140,2190,2190,2190,2190,31
20240902,130900,59086250,2195,2195,2195,2195,0
20240902,130800,59086250,2195,2195,2195,2195,0
20240902,130700,59086250,2195,2195,2195,2195,5
20240902,130600,59075275,2190,2190,2190,2190,0
20240902,130500,59075275,2190,2190,2190,2190,70
20240902,130400,58921975,2190,2190,2190,2190,0
20240902,130300,58921975,2190,2190,2190,2190,0
20240902,130200,58921975,2190,2190,2190,2190,135
20240902,130100,58626325,2195,2195,2195,2195,1
20240902,130000,58624130,2190,2190,2190,2190,0
20240902,125900,58624130,2190,2190,2190,2190,0
20240902,125800,58624130,2190,2190,2190,2190,300
20240902,125700,57967130,2195,2195,2195,2195,0
20240902,125600,57967130,2195,2195,2195,2195,0
20240902,125500,57967130,2195,2195,2195,2195,0
20240902,125400,57967130,2195,2195,2195,2195,1
20240902,125300,57964935,2190,2190,2190,2190,1339
20240902,125200,55032525,2190,2190,2190,2190,0
20240902,125100,55032525,2190,2190,2190,2190,1
20240902,125000,55030335,2180,2180,2180,2180,0
20240902,124900,55030335,2180,2180,2180,2180,0
20240902,124800,55030335,2180,2185,2185,2180,6
20240902,124700,55017245,2185,2185,2185,2185,0
20240902,124600,55017245,2185,2185,2185,2185,0
20240902,124500,55017245,2185,2185,2185,2185,0
20240902,124400,55017245,2185,2185,2185,2185,2221
20240902,124300,50164360,2190,2190,2190,2190,1
20240902,124200,50162170,2185,2185,2185,2185,0
20240902,124100,50162170,2185,2190,2190,2185,55
20240902,124000,50041745,2190,2190,2190,2190,0
20240902,123900,50041745,2190,2190,2190,2190,1
20240902,123800,50039555,2190,2190,2190,2190,0
20240902,123700,50039555,2190,2190,2190,2190,0
20240902,123600,50039555,2190,2190,2190,2190,0
20240902,123500,50039555,2190,2190,2190,2190,0
20240902,123400,50039555,2190,2190,2190,2190,0
20240902,123300,50039555,2190,2190,2190,2190,0
20240902,123200,50039555,2190,2190,2190,2190,0
20240902,123100,50039555,2190,2190,2190,2190,0
20240902,123000,50039555,2190,2190,2190,2190,0
20240902,122900,50039555,2190,2190,2190,2190,0
20240902,122800,50039555,2190,2190,2190,2190,0
20240902,122700,50039555,2190,2190,2190,2190,1
20240902,122600,50037365,2190,2190,2190,2190,0
20240902,122500,50037365,2190,2190,2190,2190,0
20240902,122400,50037365,2190,2190,2190,2190,0
20240902,122300,50037365,2190,2190,2190,2190,0
20240902,122200,50037365,2190,2190,2190,2190,60
20240902,122100,49905965,2190,2190,2190,2190,1
20240902,122000,49903775,2190,2185,2190,2185,21
20240902,121900,49857835,2190,2190,2190,2190,0
20240902,121800,49857835,2190,2190,2190,2190,140
20240902,121700,49551235,2180,2180,2180,2180,0
20240902,121600,49551235,2180,2190,2190,2180,3893
20240902,121500,41048920,2190,2190,2190,2190,0
20240902,121400,41048920,2190,2190,2190,2190,0
20240902,121300,41048920,2190,2190,2190,2190,46
20240902,121200,40948180,2190,2190,2190,2190,0
20240902,121100,40948180,2190,2190,2190,2190,0
20240902,121000,40948180,2190,2190,2190,2190,4
20240902,120900,40939420,2195,2195,2195,2195,1
20240902,120800,40937225,2195,2195,2195,2195,0
20240902,120700,40937225,2195,2195,2195,2195,0
20240902,120600,40937225,2195,2195,2195,2195,0
20240902,120500,40937225,2195,2195,2195,2195,1
20240902,120400,40935030,2190,2190,2190,2190,526
20240902,120300,39783090,2190,2190,2190,2190,0
20240902,120200,39783090,2190,2190,2190,2190,0
20240902,120100,39783090,2190,2190,2190,2190,1
20240902,120000,39780900,2185,2185,2185,2185,0
20240902,115900,39780900,2185,2190,2190,2185,8
20240902,115800,39763405,2185,2185,2185,2185,0
20240902,115700,39763405,2185,2185,2185,2185,0
20240902,115600,39763405,2185,2185,2185,2185,0
20240902,115500,39763405,2185,2185,2185,2185,0
20240902,115400,39763405,2185,2185,2185,2185,0
20240902,115300,39763405,2185,2185,2185,2185,24
20240902,115200,39710965,2185,2185,2185,2185,0
20240902,115100,39710965,2185,2185,2185,2185,0
20240902,115000,39710965,2185,2185,2185,2185,0
20240902,114900,39710965,2185,2185,2185,2185,0
20240902,114800,39710965,2185,2185,2185,2185,0
20240902,114700,39710965,2185,2185,2185,2185,2
20240902,114600,39706595,2185,2185,2185,2185,0
20240902,114500,39706595,2185,2185,2185,2185,0
20240902,114400,39706595,2185,2185,2185,2185,5
20240902,114300,39695670,2185,2185,2185,2185,0
20240902,114200,39695670,2185,2185,2185,2185,0
20240902,114100,39695670,2185,2185,2185,2185,0
20240902,114000,39695670,2185,2185,2185,2185,0
20240902,113900,39695670,2185,2185,2185,2185,0
20240902,113800,39695670,2185,2185,2185,2185,0
20240902,113700,39695670,2185,2185,2185,2185,2
20240902,113600,39691300,2190,2190,2190,2190,0
20240902,113500,39691300,2190,2190,2190,2190,0
20240902,113400,39691300,2190,2190,2190,2190,0
20240902,113300,39691300,2190,2190,2190,2190,0
20240902,113200,39691300,2190,2190,2190,2190,0
20240902,113100,39691300,2190,2190,2190,2190,0
20240902,113000,39691300,2190,2190,2190,2190,0
20240902,112900,39691300,2190,2190,2190,2190,0
20240902,112800,39691300,2190,2190,2190,2190,0
20240902,112700,39691300,2190,2190,2190,2190,0
20240902,112600,39691300,2190,2190,2190,2190,1
20240902,112500,39689110,2185,2185,2185,2185,0
20240902,112400,39689110,2185,2185,2185,2185,0
20240902,112300,39689110,2185,2185,2185,2185,0
20240902,112200,39689110,2185,2185,2185,2185,0
20240902,112100,39689110,2185,2185,2185,2185,0
20240902,112000,39689110,2185,2185,2185,2185,2
20240902,111900,39684740,2185,2185,2185,2185,0
20240902,111800,39684740,2185,2185,2185,2185,0
20240902,111700,39684740,2185,2185,2185,2185,0
20240902,111600,39684740,2185,2190,2190,2185,2
20240902,111500,39680365,2185,2185,2185,2185,3
20240902,111400,39673810,2175,2175,2175,2175,0
20240902,111300,39673810,2175,2175,2175,2175,0
20240902,111200,39673810,2175,2175,2175,2175,3
20240902,111100,39667285,2175,2175,2175,2175,0
20240902,111000,39667285,2175,2180,2180,2175,204
20240902,110900,39222570,2180,2180,2180,2180,220
20240902,110800,38742970,2180,2180,2180,2180,6
20240902,110700,38729890,2180,2180,2180,2180,0
20240902,110600,38729890,2180,2180,2180,2180,0
20240902,110500,38729890,2180,2180,2180,2180,2000
20240902,110400,34369890,2185,2185,2185,2185,0
20240902,110300,34369890,2185,2185,2185,2185,494
20240902,110200,33290500,2190,2190,2190,2190,20
20240902,110100,33246700,2190,2190,2190,2190,40
20240902,110000,33159100,2190,2190,2190,2190,0
20240902,105900,33159100,2190,2190,2190,2190,0
20240902,105800,33159100,2190,2190,2190,2190,0
20240902,105700,33159100,2190,2190,2190,2190,0
20240902,105600,33159100,2190,2190,2190,2190,1
20240902,105500,33156910,2185,2185,2185,2185,0
20240902,105400,33156910,2185,2185,2185,2185,0
20240902,105300,33156910,2185,2185,2185,2185,0
20240902,105200,33156910,2185,2185,2185,2185,0
20240902,105100,33156910,2185,2185,2185,2185,0
20240902,105000,33156910,2185,2185,2185,2185,0
20240902,104900,33156910,2185,2185,2185,2185,0
20240902,104800,33156910,2185,2185,2185,2185,0
20240902,104700,33156910,2185,2185,2185,2185,0
20240902,104600,33156910,2185,2185,2185,2185,540
20240902,104500,31977010,2185,2185,2185,2185,60
20240902,104400,31845910,2190,2190,2190,2190,1
20240902,104300,31843720,2190,2190,2190,2190,9
20240902,104200,31824010,2190,2190,2190,2190,0
20240902,104100,31824010,2190,2190,2190,2190,0
20240902,104000,31824010,2190,2190,2190,2190,0
20240902,103900,31824010,2190,2190,2190,2190,0
20240902,103800,31824010,2190,2190,2190,2190,0
20240902,103700,31824010,2190,2190,2190,2190,228
20240902,103600,31324690,2190,2190,2190,2190,1017
20240902,103500,29097460,2195,2195,2195,2195,0
20240902,103400,29097460,2195,2195,2195,2195,0
20240902,103300,29097460,2195,2195,2195,2195,0
20240902,103200,29097460,2195,2195,2195,2195,0
20240902,103100,29097460,2195,2195,2195,2195,21
20240902,103000,29051365,2195,2195,2195,2195,0
20240902,102900,29051365,2195,2195,2195,2195,0
20240902,102800,29051365,2195,2195,2195,2195,2
20240902,102700,29046975,2195,2195,2195,2195,0
20240902,102600,29046975,2195,2195,2195,2195,1
20240902,102500,29044780,2200,2200,2200,2200,1
20240902,102400,29042580,2190,2190,2190,2190,0
20240902,102300,29042580,2190,2190,2190,2190,0
20240902,102200,29042580,2190,2190,2190,2190,0
20240902,102100,29042580,2190,2190,2190,2190,0
20240902,102000,29042580,2190,2190,2190,2190,0
20240902,101900,29042580,2190,2190,2190,2190,63
20240902,101800,28904610,2190,2190,2190,2190,1
20240902,101700,28902420,2195,2195,2195,2195,2
20240902,101600,28898030,2195,2195,2195,2195,0
20240902,101500,28898030,2195,2195,2195,2195,386
20240902,101400,28050760,2200,2200,2200,2200,5
20240902,101300,28039760,2200,2200,2200,2200,0
20240902,101200,28039760,2200,2200,2200,2200,0
20240902,101100,28039760,2200,2200,2200,2200,0
20240902,101000,28039760,2200,2200,2200,2200,0
20240902,100900,28039760,2200,2200,2200,2200,6
20240902,100800,28026560,2195,2195,2195,2195,0
20240902,100700,28026560,2195,2195,2195,2195,0
20240902,100600,28026560,2195,2195,2195,2195,10
20240902,100500,28004610,2195,2195,2195,2195,6
20240902,100400,27991440,2200,2200,2200,2200,20
20240902,100300,27947440,2200,2200,2200,2200,1
20240902,100200,27945240,2195,2195,2195,2195,0
20240902,100100,27945240,2195,2195,2195,2195,0
20240902,100000,27945240,2195,2195,2195,2195,0
20240902,095900,27945240,2195,2195,2195,2195,0
20240902,095800,27945240,2195,2195,2195,2195,8
20240902,095700,27927680,2195,2195,2195,2195,0
20240902,095600,27927680,2195,2195,2195,2195,0
20240902,095500,27927680,2195,2200,2200,2195,346
20240902,095400,27166515,2205,2205,2205,2205,0
20240902,095300,27166515,2205,2205,2205,2205,1
20240902,095200,27164310,2200,2200,2200,2200,200
20240902,095100,26724310,2205,2205,2205,2205,404
20240902,095000,25833490,2205,2205,2205,2205,0
20240902,094900,25833490,2205,2205,2205,2205,507
20240902,094800,24715555,2205,2205,2205,2205,163
20240902,094700,24356140,2200,2200,2210,2200,7
20240902,094600,24340690,2200,2200,2210,2195,173
20240902,094500,23960240,2200,2200,2200,2200,3
20240902,094400,23953640,2200,2200,2200,2200,2
20240902,094300,23949240,2205,2205,2205,2205,0
20240902,094200,23949240,2205,2200,2205,2200,5
20240902,094100,23938230,2200,2200,2200,2200,0
20240902,094000,23938230,2200,2195,2200,2195,561
20240902,093900,22704335,2195,2195,2195,2195,1
20240902,093800,22702140,2190,2190,2190,2190,0
20240902,093700,22702140,2190,2190,2190,2190,0
20240902,093600,22702140,2190,2185,2190,2185,5
20240902,093500,22691195,2180,2180,2180,2180,0
20240902,093400,22691195,2180,2180,2180,2180,0
20240902,093300,22691195,2180,2180,2180,2180,0
20240902,093200,22691195,2180,2180,2180,2180,0
20240902,093100,22691195,2180,2190,2190,2180,2285
20240902,093000,17707885,2190,2185,2190,2185,2374
20240902,092900,12514620,2190,2195,2195,2190,980
20240902,092800,10366880,2200,2200,2200,2200,1
20240902,092700,10364680,2200,2200,2200,2200,1
20240902,092600,10362480,2200,2200,2200,2200,30
20240902,092500,10296480,2205,2200,2205,2200,12
20240902,092400,10270070,2205,2200,2210,2200,980
20240902,092300,8110955,2215,2215,2215,2215,0
20240902,092200,8110955,2215,2215,2215,2215,0
20240902,092100,8110955,2215,2215,2215,2215,0
20240902,092000,8110955,2215,2200,2215,2200,4
20240902,091900,8102125,2210,2210,2215,2205,346
20240902,091800,7337525,2215,2205,2215,2205,196
20240902,091700,6904380,2210,2210,2210,2200,460
20240902,091600,5889500,2210,2205,2210,2205,27
20240902,091500,5829930,2210,2200,2210,2200,37
20240902,091400,5748310,2200,2205,2210,2200,52
20240902,091300,5633780,2205,2195,2210,2195,36
20240902,091200,5554390,2195,2195,2195,2195,0
20240902,091100,5554390,2195,2200,2200,2195,126
20240902,091000,5277280,2205,2205,2205,2205,100
20240902,090900,5056780,2200,2200,2200,2200,3
20240902,090800,5050180,2200,2205,2205,2200,176
20240902,090700,4662975,2205,2205,2210,2205,241
20240902,090600,4131565,2205,2205,2205,2205,0
20240902,090500,4131565,2205,2205,2205,2205,24
20240902,090400,4078645,2210,2210,2210,2210,60
20240902,090300,3946045,2210,2210,2210,2205,954
20240902,090200,1837780,2205,2205,2205,2200,618
20240902,090100,475095,2205,2205,2205,2205,6
20240902,090000,461865,2205,2210,2210,2205,209