KissMeData/033320/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191400,325273755,2920,2920,2920,2920,1404
20240906,191300,325273755,2920,2920,2920,2920,0
20240906,191200,325273755,2920,2920,2920,2920,0
20240906,191100,325273755,2920,2920,2920,2920,0
20240906,191000,325273755,2920,2920,2920,2920,0
20240906,190900,325273755,2920,2920,2920,2920,0
20240906,190800,325273755,2920,2920,2920,2920,0
20240906,190700,325273755,2920,2920,2920,2920,0
20240906,190600,325273755,2920,2920,2920,2920,0
20240906,190500,325273755,2920,2920,2920,2920,0
20240906,190400,325273755,2920,2920,2920,2920,0
20240906,190300,325273755,2920,2920,2920,2920,0
20240906,190200,325273755,2920,2920,2920,2920,0
20240906,190100,325273755,2920,2920,2920,2920,0
20240906,190000,325273755,2920,2920,2920,2920,0
20240906,185900,325273755,2920,2920,2920,2920,0
20240906,185800,325273755,2920,2920,2920,2920,0
20240906,185700,325273755,2920,2920,2920,2920,0
20240906,185600,325273755,2920,2920,2920,2920,0
20240906,185500,325273755,2920,2920,2920,2920,0
20240906,185400,325273755,2920,2920,2920,2920,0
20240906,185300,325273755,2920,2920,2920,2920,0
20240906,185200,325273755,2920,2920,2920,2920,0
20240906,185100,325273755,2920,2920,2920,2920,0
20240906,185000,325273755,2920,2920,2920,2920,0
20240906,184900,325273755,2920,2920,2920,2920,0
20240906,184800,325273755,2920,2920,2920,2920,0
20240906,184700,325273755,2920,2920,2920,2920,0
20240906,184600,325273755,2920,2920,2920,2920,0
20240906,184500,325273755,2920,2920,2920,2920,0
20240906,184400,325273755,2920,2920,2920,2920,1404
20240906,184300,325273755,2920,2920,2920,2920,0
20240906,184200,325273755,2920,2920,2920,2920,0
20240906,184100,325273755,2920,2920,2920,2920,0
20240906,184000,325273755,2920,2920,2920,2920,0
20240906,183900,325273755,2920,2920,2920,2920,0
20240906,183800,325273755,2920,2920,2920,2920,0
20240906,183700,325273755,2920,2920,2920,2920,0
20240906,183600,325273755,2920,2920,2920,2920,0
20240906,183500,325273755,2920,2920,2920,2920,0
20240906,183400,325273755,2920,2920,2920,2920,0
20240906,183300,325273755,2920,2920,2920,2920,0
20240906,183200,325273755,2920,2920,2920,2920,0
20240906,183100,325273755,2920,2920,2920,2920,0
20240906,183000,325273755,2920,2920,2920,2920,0
20240906,182900,325273755,2920,2920,2920,2920,0
20240906,182800,325273755,2920,2920,2920,2920,0
20240906,182700,325273755,2920,2920,2920,2920,0
20240906,182600,325273755,2920,2920,2920,2920,0
20240906,182500,325273755,2920,2920,2920,2920,0
20240906,182400,325273755,2920,2920,2920,2920,0
20240906,182300,325273755,2920,2920,2920,2920,0
20240906,182200,325273755,2920,2920,2920,2920,0
20240906,182100,325273755,2920,2920,2920,2920,0
20240906,182000,325273755,2920,2920,2920,2920,0
20240906,181900,325273755,2920,2920,2920,2920,0
20240906,181800,325273755,2920,2920,2920,2920,0
20240906,181700,325273755,2920,2920,2920,2920,0
20240906,181600,325273755,2920,2920,2920,2920,0
20240906,181500,325273755,2920,2920,2920,2920,0
20240906,181400,325273755,2920,2920,2920,2920,1404
20240906,181300,325273755,2920,2920,2920,2920,0
20240906,181200,325273755,2920,2920,2920,2920,0
20240906,181100,325273755,2920,2920,2920,2920,0
20240906,181000,325273755,2920,2920,2920,2920,0
20240906,180900,325273755,2920,2920,2920,2920,0
20240906,180800,325273755,2920,2920,2920,2920,0
20240906,180700,325273755,2920,2920,2920,2920,0
20240906,180600,325273755,2920,2920,2920,2920,0
20240906,180500,325273755,2920,2920,2920,2920,0
20240906,180400,325273755,2920,2920,2920,2920,0
20240906,180300,325273755,2920,2920,2920,2920,0
20240906,180200,325273755,2920,2920,2920,2920,0
20240906,180100,325273755,2920,2920,2920,2920,0
20240906,180000,325273755,2920,2920,2920,2920,0
20240906,175900,325273755,2920,2920,2920,2920,0
20240906,175800,325273755,2920,2920,2920,2920,0
20240906,175700,325273755,2920,2920,2920,2920,0
20240906,175600,325273755,2920,2920,2920,2920,0
20240906,175500,325273755,2920,2920,2920,2920,0
20240906,175400,325273755,2920,2920,2920,2920,0
20240906,175300,325273755,2920,2920,2920,2920,0
20240906,175200,325273755,2920,2920,2920,2920,0
20240906,175100,325273755,2920,2920,2920,2920,0
20240906,175000,325273755,2920,2920,2920,2920,0
20240906,174900,325273755,2920,2920,2920,2920,0
20240906,174800,325273755,2920,2920,2920,2920,0
20240906,174700,325273755,2920,2920,2920,2920,0
20240906,174600,325273755,2920,2920,2920,2920,0
20240906,174500,325273755,2920,2920,2920,2920,0
20240906,174400,325273755,2920,2920,2920,2920,1404
20240906,174300,325273755,2920,2920,2920,2920,0
20240906,174200,325273755,2920,2920,2920,2920,0
20240906,174100,325273755,2920,2920,2920,2920,0
20240906,174000,325273755,2920,2920,2920,2920,0
20240906,173900,325273755,2920,2920,2920,2920,0
20240906,173800,325273755,2920,2920,2920,2920,0
20240906,173700,325273755,2920,2920,2920,2920,0
20240906,173600,325273755,2920,2920,2920,2920,0
20240906,173500,325273755,2920,2920,2920,2920,0
20240906,173400,325273755,2920,2920,2920,2920,0
20240906,173300,325273755,2920,2920,2920,2920,0
20240906,173200,325273755,2920,2920,2920,2920,0
20240906,173100,325273755,2920,2920,2920,2920,0
20240906,173000,325273755,2920,2920,2920,2920,0
20240906,172900,325273755,2920,2920,2920,2920,0
20240906,172800,325273755,2920,2920,2920,2920,0
20240906,172700,325273755,2920,2920,2920,2920,0
20240906,172600,325273755,2920,2920,2920,2920,0
20240906,172500,325273755,2920,2920,2920,2920,0
20240906,172400,325273755,2920,2920,2920,2920,0
20240906,172300,325273755,2920,2920,2920,2920,0
20240906,172200,325273755,2920,2920,2920,2920,0
20240906,172100,325273755,2920,2920,2920,2920,0
20240906,172000,325273755,2920,2920,2920,2920,0
20240906,171900,325273755,2920,2920,2920,2920,0
20240906,171800,325273755,2920,2920,2920,2920,0
20240906,171700,325273755,2920,2920,2920,2920,0
20240906,171600,325273755,2920,2920,2920,2920,0
20240906,171500,325273755,2920,2920,2920,2920,0
20240906,171400,325273755,2920,2920,2920,2920,1404
20240906,171300,325273755,2920,2920,2920,2920,0
20240906,171200,325273755,2920,2920,2920,2920,0
20240906,171100,325273755,2920,2920,2920,2920,0
20240906,171000,325273755,2920,2920,2920,2920,0
20240906,170900,325273755,2920,2920,2920,2920,0
20240906,170800,325273755,2920,2920,2920,2920,0
20240906,170700,325273755,2920,2920,2920,2920,0
20240906,170600,325273755,2920,2920,2920,2920,0
20240906,170500,325273755,2920,2920,2920,2920,0
20240906,170400,325273755,2920,2920,2920,2920,0
20240906,170300,325273755,2920,2920,2920,2920,0
20240906,170200,325273755,2920,2920,2920,2920,0
20240906,170100,325273755,2920,2920,2920,2920,0
20240906,170000,325273755,2920,2920,2920,2920,0
20240906,165900,325273755,2920,2920,2920,2920,0
20240906,165800,325273755,2920,2920,2920,2920,0
20240906,165700,325273755,2920,2920,2920,2920,0
20240906,165600,325273755,2920,2920,2920,2920,0
20240906,165500,325273755,2920,2920,2920,2920,0
20240906,165400,325273755,2920,2920,2920,2920,0
20240906,165300,325273755,2920,2920,2920,2920,0
20240906,165200,325273755,2920,2920,2920,2920,0
20240906,165100,325273755,2920,2920,2920,2920,0
20240906,165000,325273755,2920,2920,2920,2920,0
20240906,164900,325273755,2920,2920,2920,2920,0
20240906,164800,325273755,2920,2920,2920,2920,0
20240906,164700,325273755,2920,2920,2920,2920,0
20240906,164600,325273755,2920,2920,2920,2920,0
20240906,164500,325273755,2920,2920,2920,2920,0
20240906,164400,325273755,2920,2920,2920,2920,1404
20240906,164300,325273755,2920,2920,2920,2920,0
20240906,164200,325273755,2920,2920,2920,2920,0
20240906,164100,325273755,2920,2920,2920,2920,0
20240906,164000,325273755,2920,2920,2920,2920,0
20240906,163900,325273755,2920,2920,2920,2920,0
20240906,163800,325273755,2920,2920,2920,2920,0
20240906,163700,325273755,2920,2920,2920,2920,0
20240906,163600,325273755,2920,2920,2920,2920,0
20240906,163500,325273755,2920,2920,2920,2920,0
20240906,163400,325273755,2920,2920,2920,2920,0
20240906,163300,325273755,2920,2920,2920,2920,0
20240906,163200,325273755,2920,2920,2920,2920,0
20240906,163100,325273755,2920,2920,2920,2920,0
20240906,163000,325273755,2920,2920,2920,2920,0
20240906,162900,325273755,2920,2920,2920,2920,0
20240906,162800,325273755,2920,2920,2920,2920,0
20240906,162700,325273755,2920,2920,2920,2920,0
20240906,162600,325273755,2920,2920,2920,2920,0
20240906,162500,325273755,2920,2920,2920,2920,0
20240906,162400,325273755,2920,2920,2920,2920,0
20240906,162300,325273755,2920,2920,2920,2920,0
20240906,162200,325273755,2920,2920,2920,2920,0
20240906,162100,325273755,2920,2920,2920,2920,0
20240906,162000,325273755,2920,2920,2920,2920,0
20240906,161900,325273755,2920,2920,2920,2920,0
20240906,161800,325273755,2920,2920,2920,2920,0
20240906,161700,325273755,2920,2920,2920,2920,0
20240906,161600,325273755,2920,2920,2920,2920,0
20240906,161500,325273755,2920,2920,2920,2920,0
20240906,161400,325273755,2920,2920,2920,2920,1404
20240906,161300,325273755,2920,2920,2920,2920,0
20240906,161200,325273755,2920,2920,2920,2920,0
20240906,161100,325273755,2920,2920,2920,2920,0
20240906,161000,325273755,2920,2920,2920,2920,0
20240906,160900,325273755,2920,2920,2920,2920,0
20240906,160800,325273755,2920,2920,2920,2920,0
20240906,160700,325273755,2920,2920,2920,2920,0
20240906,160600,325273755,2920,2920,2920,2920,0
20240906,160500,325273755,2920,2920,2920,2920,0
20240906,160400,325273755,2920,2920,2920,2920,0
20240906,160300,325273755,2920,2920,2920,2920,0
20240906,160200,325273755,2920,2920,2920,2920,0
20240906,160100,325273755,2920,2920,2920,2920,0
20240906,160000,325273755,2920,2920,2920,2920,0
20240906,155900,325273755,2920,2920,2920,2920,0
20240906,155800,325273755,2920,2920,2920,2920,0
20240906,155700,325273755,2920,2920,2920,2920,0
20240906,155600,325273755,2920,2920,2920,2920,0
20240906,155500,325273755,2920,2920,2920,2920,0
20240906,155400,325273755,2920,2920,2920,2920,0
20240906,155300,325273755,2920,2920,2920,2920,0
20240906,155200,325273755,2920,2920,2920,2920,0
20240906,155100,325273755,2920,2920,2920,2920,0
20240906,155000,325273755,2920,2920,2920,2920,0
20240906,154900,325273755,2920,2920,2920,2920,0
20240906,154800,325273755,2920,2920,2920,2920,0
20240906,154700,325273755,2920,2920,2920,2920,0
20240906,154600,325273755,2920,2920,2920,2920,0
20240906,154500,325273755,2920,2920,2920,2920,0
20240906,154400,325273755,2920,2920,2920,2920,1404
20240906,154300,325273755,2920,2920,2920,2920,0
20240906,154200,325273755,2920,2920,2920,2920,0
20240906,154100,325273755,2920,2920,2920,2920,0
20240906,154000,325273755,2920,2920,2920,2920,0
20240906,153900,325273755,2920,2920,2920,2920,0
20240906,153800,325273755,2920,2920,2920,2920,0
20240906,153700,325273755,2920,2920,2920,2920,0
20240906,153600,325273755,2920,2920,2920,2920,0
20240906,153500,325273755,2920,2920,2920,2920,0
20240906,153400,325273755,2920,2920,2920,2920,0
20240906,153300,325273755,2920,2920,2920,2920,0
20240906,153200,325273755,2920,2920,2920,2920,0
20240906,153100,325273755,2920,2920,2920,2920,0
20240906,153000,325273755,2920,2920,2920,2920,1404
20240906,152900,321174075,2915,2915,2915,2915,0
20240906,152800,321174075,2915,2915,2915,2915,0
20240906,152700,321174075,2915,2915,2915,2915,0
20240906,152600,321174075,2915,2915,2915,2915,0
20240906,152500,321174075,2915,2915,2915,2915,0
20240906,152400,321174075,2915,2915,2915,2915,0
20240906,152300,321174075,2915,2915,2915,2915,0
20240906,152200,321174075,2915,2915,2915,2915,0
20240906,152100,321174075,2915,2915,2915,2915,0
20240906,152000,321174075,2915,2915,2915,2915,0
20240906,151900,321174075,2915,2915,2915,2915,20
20240906,151800,321115775,2915,2915,2915,2910,6
20240906,151700,321098305,2915,2915,2915,2915,1
20240906,151600,321095390,2915,2915,2915,2915,1
20240906,151500,321092475,2915,2915,2915,2915,0
20240906,151400,321092475,2915,2915,2915,2915,0
20240906,151300,321092475,2915,2915,2915,2915,0
20240906,151200,321092475,2915,2915,2915,2915,0
20240906,151100,321092475,2915,2915,2915,2915,0
20240906,151000,321092475,2915,2910,2915,2910,2
20240906,150900,321086650,2915,2915,2915,2915,0
20240906,150800,321086650,2915,2900,2915,2890,4001
20240906,150700,309514680,2915,2915,2915,2915,1
20240906,150600,309511765,2920,2920,2930,2890,3005
20240906,150500,300790390,2930,2930,2930,2930,1
20240906,150400,300787460,2930,2930,2930,2930,1
20240906,150300,300784530,2910,2910,2910,2910,0
20240906,150200,300784530,2910,2930,2930,2910,2
20240906,150100,300778690,2910,2920,2925,2910,262
20240906,150000,300015050,2915,2915,2915,2915,1253
20240906,145900,296362555,2915,2920,2930,2915,121
20240906,145800,296009325,2925,2925,2925,2915,1191
20240906,145700,292537540,2930,2920,2930,2915,403
20240906,145600,291360265,2925,2925,2925,2925,0
20240906,145500,291360265,2925,2925,2925,2925,0
20240906,145400,291360265,2925,2905,2925,2900,645
20240906,145300,289487525,2925,2925,2925,2925,0
20240906,145200,289487525,2925,2925,2925,2925,0
20240906,145100,289487525,2925,2910,2925,2910,8001
20240906,145000,266089475,2905,2905,2905,2870,2047
20240906,144900,260172105,2905,2915,2930,2905,156
20240906,144800,259717355,2900,2910,2915,2900,81
20240906,144700,259481650,2900,2905,2905,2900,4
20240906,144600,259470035,2900,2900,2900,2900,2
20240906,144500,259464235,2900,2890,2900,2880,444
20240906,144400,258177245,2880,2880,2880,2880,0
20240906,144300,258177245,2880,2880,2880,2880,0
20240906,144200,258177245,2880,2880,2880,2880,0
20240906,144100,258177245,2880,2880,2880,2880,32
20240906,144000,258085085,2880,2880,2880,2880,0
20240906,143900,258085085,2880,2880,2880,2880,73
20240906,143800,257874845,2880,2885,2885,2880,104
20240906,143700,257575230,2880,2880,2900,2880,2429
20240906,143600,250532850,2900,2900,2900,2900,360
20240906,143500,249488850,2900,2900,2900,2900,0
20240906,143400,249488850,2900,2900,2900,2900,0
20240906,143300,249488850,2900,2910,2915,2900,3
20240906,143200,249480125,2900,2900,2900,2900,2556
20240906,143100,242067725,2905,2900,2915,2855,2693
20240906,143000,234288195,2915,2890,2915,2890,55
20240906,142900,234129180,2890,2900,2900,2890,543
20240906,142800,232554695,2920,2910,2920,2900,878
20240906,142700,230004530,2905,2905,2910,2905,271
20240906,142600,229215935,2910,2910,2910,2910,784
20240906,142500,226934495,2900,2900,2910,2900,726
20240906,142400,224822840,2905,2915,2915,2890,3268
20240906,142300,215330625,2910,2915,2915,2910,273
20240906,142200,214534835,2910,2935,2945,2910,5112
20240906,142100,199580885,2945,2960,2960,2935,3020
20240906,142000,190710810,2965,2965,2965,2965,0
20240906,141900,190710810,2965,2965,2965,2965,0
20240906,141800,190710810,2965,2965,2965,2965,0
20240906,141700,190710810,2965,2965,2965,2965,2
20240906,141600,190704880,2965,2965,2965,2965,100
20240906,141500,190408380,2965,2965,2965,2965,1
20240906,141400,190405415,2960,2960,2960,2960,1
20240906,141300,190402455,2975,2975,2975,2975,0
20240906,141200,190402455,2975,2975,2975,2975,0
20240906,141100,190402455,2975,2975,2975,2975,0
20240906,141000,190402455,2975,2975,2975,2975,0
20240906,140900,190402455,2975,2955,2975,2955,2
20240906,140800,190396525,2975,2975,2975,2975,0
20240906,140700,190396525,2975,2975,2975,2975,0
20240906,140600,190396525,2975,2975,2975,2975,0
20240906,140500,190396525,2975,2975,2975,2975,0
20240906,140400,190396525,2975,2975,2975,2975,25
20240906,140300,190322150,2975,2975,2975,2975,5
20240906,140200,190307275,2975,2975,2975,2975,0
20240906,140100,190307275,2975,2960,2975,2960,7
20240906,140000,190286520,2960,2960,2960,2960,0
20240906,135900,190286520,2960,2960,2960,2960,0
20240906,135800,190286520,2960,2960,2960,2960,0
20240906,135700,190286520,2960,2960,2960,2960,2
20240906,135600,190280600,2960,2960,2960,2960,0
20240906,135500,190280600,2960,2960,2960,2960,1
20240906,135400,190277640,2950,2950,2950,2950,1
20240906,135300,190274690,2960,2960,2960,2960,0
20240906,135200,190274690,2960,2960,2960,2960,0
20240906,135100,190274690,2960,2960,2960,2960,0
20240906,135000,190274690,2960,2960,2960,2960,0
20240906,134900,190274690,2960,2960,2960,2960,0
20240906,134800,190274690,2960,2960,2960,2960,30
20240906,134700,190185890,2960,2960,2960,2960,0
20240906,134600,190185890,2960,2960,2960,2960,0
20240906,134500,190185890,2960,2960,2960,2960,0
20240906,134400,190185890,2960,2960,2960,2960,0
20240906,134300,190185890,2960,2960,2960,2960,0
20240906,134200,190185890,2960,2960,2960,2960,0
20240906,134100,190185890,2960,2960,2960,2960,0
20240906,134000,190185890,2960,2950,2960,2950,7
20240906,133900,190165225,2965,2965,2965,2965,0
20240906,133800,190165225,2965,2965,2965,2965,0
20240906,133700,190165225,2965,2965,2965,2965,5
20240906,133600,190150400,2965,2965,2965,2965,0
20240906,133500,190150400,2965,2965,2965,2965,0
20240906,133400,190150400,2965,2965,2965,2965,0
20240906,133300,190150400,2965,2965,2965,2965,0
20240906,133200,190150400,2965,2965,2965,2965,0
20240906,133100,190150400,2965,2950,2965,2950,451
20240906,133000,188819935,2970,2970,2970,2970,0
20240906,132900,188819935,2970,2970,2970,2970,0
20240906,132800,188819935,2970,2970,2970,2970,10
20240906,132700,188790235,2970,2970,2970,2970,2
20240906,132600,188784295,2970,2970,2970,2970,0
20240906,132500,188784295,2970,2970,2970,2970,0
20240906,132400,188784295,2970,2970,2970,2970,0
20240906,132300,188784295,2970,2960,2970,2960,201
20240906,132200,188189325,2970,2960,2970,2960,227
20240906,132100,187517390,2970,2970,2970,2970,1
20240906,132000,187514420,2965,2965,2965,2965,30
20240906,131900,187425470,2970,2970,2970,2970,1
20240906,131800,187422500,2960,2960,2960,2960,0
20240906,131700,187422500,2960,2960,2960,2960,100
20240906,131600,187126500,2960,2960,2960,2960,0
20240906,131500,187126500,2960,2960,2960,2960,0
20240906,131400,187126500,2960,2960,2960,2960,1
20240906,131300,187123540,2965,2965,2965,2965,0
20240906,131200,187123540,2965,2965,2965,2965,0
20240906,131100,187123540,2965,2965,2965,2965,0
20240906,131000,187123540,2965,2965,2965,2965,0
20240906,130900,187123540,2965,2960,2965,2960,40
20240906,130800,187005125,2970,2960,2970,2960,2
20240906,130700,186999195,2965,2965,2965,2965,0
20240906,130600,186999195,2965,2950,2965,2950,553
20240906,130500,185367815,2970,2970,2970,2970,0
20240906,130400,185367815,2970,2970,2970,2970,0
20240906,130300,185367815,2970,2970,2970,2970,4
20240906,130200,185355935,2970,2955,2970,2955,1518
20240906,130100,180870215,2975,2975,2975,2975,0
20240906,130000,180870215,2975,2975,2975,2975,0
20240906,125900,180870215,2975,2975,2975,2975,4
20240906,125800,180858315,2975,2975,2975,2975,6
20240906,125700,180840465,2985,2985,2985,2985,0
20240906,125600,180840465,2985,2980,2985,2980,1037
20240906,125500,177750195,2980,2975,2980,2930,14412
20240906,125400,135320105,2980,2980,2980,2980,0
20240906,125300,135320105,2980,2980,2980,2980,0
20240906,125200,135320105,2980,2980,2980,2980,0
20240906,125100,135320105,2980,2980,2980,2980,0
20240906,125000,135320105,2980,2980,2980,2980,0
20240906,124900,135320105,2980,2980,2980,2980,0
20240906,124800,135320105,2980,2980,2980,2980,0
20240906,124700,135320105,2980,2980,2980,2980,0
20240906,124600,135320105,2980,2980,2980,2980,0
20240906,124500,135320105,2980,2980,2980,2980,1
20240906,124400,135317125,2980,2965,2980,2960,3026
20240906,124300,126359265,2980,2975,2980,2960,2301
20240906,124200,119541670,2980,2980,2980,2980,31
20240906,124100,119449290,2980,2980,2980,2980,1
20240906,124000,119446310,2985,2980,2985,2980,2
20240906,123900,119440345,2985,2985,2985,2985,0
20240906,123800,119440345,2985,2985,2985,2985,0
20240906,123700,119440345,2985,2985,2985,2985,0
20240906,123600,119440345,2985,2985,2985,2980,3
20240906,123500,119431395,2985,2975,2985,2975,60
20240906,123400,119252885,2975,2975,2975,2975,0
20240906,123300,119252885,2975,2975,2975,2975,0
20240906,123200,119252885,2975,2975,2975,2975,0
20240906,123100,119252885,2975,2975,2975,2975,0
20240906,123000,119252885,2975,2975,2975,2975,0
20240906,122900,119252885,2975,2975,2975,2975,0
20240906,122800,119252885,2975,2975,2975,2975,0
20240906,122700,119252885,2975,2975,2975,2975,0
20240906,122600,119252885,2975,2975,2975,2975,0
20240906,122500,119252885,2975,2975,2975,2975,0
20240906,122400,119252885,2975,2975,2975,2975,0
20240906,122300,119252885,2975,2975,2975,2975,0
20240906,122200,119252885,2975,2975,2975,2975,0
20240906,122100,119252885,2975,2975,2975,2975,2
20240906,122000,119246935,2975,2975,2975,2975,0
20240906,121900,119246935,2975,2975,2975,2975,0
20240906,121800,119246935,2975,2975,2975,2975,0
20240906,121700,119246935,2975,2975,2975,2975,0
20240906,121600,119246935,2975,2975,2975,2975,0
20240906,121500,119246935,2975,2975,2975,2975,0
20240906,121400,119246935,2975,2975,2975,2975,0
20240906,121300,119246935,2975,2975,2975,2975,0
20240906,121200,119246935,2975,2975,2975,2975,0
20240906,121100,119246935,2975,2975,2975,2975,0
20240906,121000,119246935,2975,2970,2975,2965,502
20240906,120900,117757485,2975,2975,2975,2975,0
20240906,120800,117757485,2975,2975,2975,2975,0
20240906,120700,117757485,2975,2975,2975,2975,0
20240906,120600,117757485,2975,2975,2975,2975,0
20240906,120500,117757485,2975,2975,2975,2975,0
20240906,120400,117757485,2975,2975,2975,2975,0
20240906,120300,117757485,2975,2975,2975,2975,0
20240906,120200,117757485,2975,2975,2975,2975,0
20240906,120100,117757485,2975,2975,2975,2975,0
20240906,120000,117757485,2975,2975,2975,2975,1
20240906,115900,117754510,2965,2965,2965,2965,0
20240906,115800,117754510,2965,2965,2965,2965,981
20240906,115700,114845845,2965,2965,2965,2965,200
20240906,115600,114252845,2965,2965,2965,2965,0
20240906,115500,114252845,2965,2965,2965,2965,2
20240906,115400,114246915,2965,2965,2965,2965,0
20240906,115300,114246915,2965,2965,2965,2965,1
20240906,115200,114243950,2970,2970,2970,2970,519
20240906,115100,112702520,2970,2980,2980,2970,2220
20240906,115000,106097030,2980,2980,2980,2980,0
20240906,114900,106097030,2980,2980,2980,2980,0
20240906,114800,106097030,2980,2980,2980,2980,0
20240906,114700,106097030,2980,2980,2980,2980,0
20240906,114600,106097030,2980,2980,2980,2980,0
20240906,114500,106097030,2980,2980,2980,2980,0
20240906,114400,106097030,2980,2980,2980,2980,0
20240906,114300,106097030,2980,2980,2980,2980,0
20240906,114200,106097030,2980,2980,2980,2980,0
20240906,114100,106097030,2980,2980,2980,2980,0
20240906,114000,106097030,2980,2980,2980,2980,1
20240906,113900,106094050,2990,2990,2990,2990,0
20240906,113800,106094050,2990,2990,2990,2990,4
20240906,113700,106082090,2975,2975,2975,2975,0
20240906,113600,106082090,2975,2975,2975,2975,0
20240906,113500,106082090,2975,2975,2975,2975,0
20240906,113400,106082090,2975,2975,2975,2975,0
20240906,113300,106082090,2975,2975,2975,2975,0
20240906,113200,106082090,2975,2975,2975,2975,0
20240906,113100,106082090,2975,2975,2975,2975,0
20240906,113000,106082090,2975,2980,2980,2975,2
20240906,112900,106076135,2975,2975,2975,2975,0
20240906,112800,106076135,2975,2975,2975,2975,0
20240906,112700,106076135,2975,2975,2975,2975,0
20240906,112600,106076135,2975,2975,2975,2975,2
20240906,112500,106070185,2975,2975,2975,2975,0
20240906,112400,106070185,2975,2975,2975,2975,0
20240906,112300,106070185,2975,2975,2975,2975,0
20240906,112200,106070185,2975,2975,2975,2975,2
20240906,112100,106064235,2975,2975,2975,2975,0
20240906,112000,106064235,2975,2975,2975,2975,0
20240906,111900,106064235,2975,2980,2980,2975,2
20240906,111800,106058280,2975,2975,2975,2975,0
20240906,111700,106058280,2975,2995,2995,2975,670
20240906,111600,104051665,2995,2995,2995,2995,0
20240906,111500,104051665,2995,2995,2995,2995,0
20240906,111400,104051665,2995,2995,2995,2995,0
20240906,111300,104051665,2995,2995,2995,2995,0
20240906,111200,104051665,2995,2995,2995,2995,0
20240906,111100,104051665,2995,2975,2995,2975,51
20240906,111000,103899920,2995,2995,2995,2995,0
20240906,110900,103899920,2995,2995,2995,2995,1
20240906,110800,103896925,2970,2975,2975,2970,1130
20240906,110700,100540540,2995,2995,2995,2995,0
20240906,110600,100540540,2995,2995,2995,2995,1
20240906,110500,100537545,2995,2990,2995,2990,2
20240906,110400,100531560,2985,2980,2985,2980,589
20240906,110300,98775790,2980,2980,2980,2980,21
20240906,110200,98713210,2965,2965,2965,2965,0
20240906,110100,98713210,2965,2965,2965,2965,0
20240906,110000,98713210,2965,2965,2965,2965,0
20240906,105900,98713210,2965,2965,2965,2965,0
20240906,105800,98713210,2965,2965,2965,2965,0
20240906,105700,98713210,2965,2965,2965,2965,194
20240906,105600,98138000,2965,2965,2965,2965,0
20240906,105500,98138000,2965,2965,2965,2965,1
20240906,105400,98135035,2965,2965,2965,2965,1
20240906,105300,98132070,2965,2965,2965,2965,0
20240906,105200,98132070,2965,2965,2965,2965,0
20240906,105100,98132070,2965,2965,2965,2965,1
20240906,105000,98129105,2985,2980,2985,2980,3
20240906,104900,98120160,2960,2960,2960,2960,0
20240906,104800,98120160,2960,2960,2960,2960,0
20240906,104700,98120160,2960,2960,2960,2960,0
20240906,104600,98120160,2960,2960,2960,2960,37
20240906,104500,98010640,2960,2960,2960,2960,0
20240906,104400,98010640,2960,2960,2960,2960,0
20240906,104300,98010640,2960,2960,2960,2960,1
20240906,104200,98007680,2985,2985,2985,2985,0
20240906,104100,98007680,2985,2985,2985,2985,1
20240906,104000,98004695,2960,2985,2985,2960,2
20240906,103900,97998750,2960,2960,2960,2960,10
20240906,103800,97969150,2960,2960,2960,2960,0
20240906,103700,97969150,2960,2960,2960,2960,0
20240906,103600,97969150,2960,2960,2960,2960,0
20240906,103500,97969150,2960,2960,2960,2960,1
20240906,103400,97966190,2985,2980,2985,2960,9
20240906,103300,97939400,2985,2985,2985,2985,1
20240906,103200,97936415,2985,2985,2985,2985,2
20240906,103100,97930445,2960,2960,2960,2960,1
20240906,103000,97927485,2985,2980,2985,2980,11
20240906,102900,97894700,2950,2950,2950,2950,0
20240906,102800,97894700,2950,2970,2980,2950,14
20240906,102700,97853140,2970,2975,2975,2970,1059
20240906,102600,94702705,2970,2970,2970,2970,72
20240906,102500,94488865,2950,2970,2970,2950,6
20240906,102400,94471065,2945,2945,2945,2945,0
20240906,102300,94471065,2945,2970,2970,2945,304
20240906,102200,93568270,2945,2945,2945,2945,0
20240906,102100,93568270,2945,2945,2945,2945,0
20240906,102000,93568270,2945,2950,2950,2945,548
20240906,101900,91952710,2950,2950,2950,2950,0
20240906,101800,91952710,2950,2950,2950,2950,0
20240906,101700,91952710,2950,2950,2950,2950,0
20240906,101600,91952710,2950,2950,2950,2950,0
20240906,101500,91952710,2950,2950,2950,2950,0
20240906,101400,91952710,2950,2955,2955,2950,21
20240906,101300,91890755,2950,2950,2950,2950,0
20240906,101200,91890755,2950,2965,2965,2950,91
20240906,101100,91621225,2965,2965,2965,2965,137
20240906,101000,91215020,2950,2950,2950,2950,0
20240906,100900,91215020,2950,2955,2955,2950,50
20240906,100800,91067305,2960,2960,2960,2960,1691
20240906,100700,86061945,2960,2960,2960,2960,0
20240906,100600,86061945,2960,2960,2960,2960,0
20240906,100500,86061945,2960,2965,2965,2960,131
20240906,100400,85673680,2975,2975,2975,2975,2
20240906,100300,85667730,2965,2975,2975,2965,142
20240906,100200,85246690,2965,2970,2970,2965,16
20240906,100100,85199245,2965,2965,2965,2965,1
20240906,100000,85196280,2965,2965,2965,2965,1
20240906,095900,85193315,2965,2965,2965,2965,0
20240906,095800,85193315,2965,2965,2965,2965,122
20240906,095700,84831585,2965,2965,2965,2965,0
20240906,095600,84831585,2965,2975,2975,2965,3
20240906,095500,84822675,2960,2960,2960,2960,0
20240906,095400,84822675,2960,2965,2965,2960,2
20240906,095300,84816750,2960,2960,2960,2960,0
20240906,095200,84816750,2960,2965,2965,2960,2
20240906,095100,84810825,2970,2970,2970,2970,1
20240906,095000,84807855,2955,2955,2955,2955,0
20240906,094900,84807855,2955,2960,2960,2955,11
20240906,094800,84775300,2960,2960,2960,2960,0
20240906,094700,84775300,2960,2960,2960,2960,60
20240906,094600,84597700,2955,2955,2955,2955,1
20240906,094500,84594745,2955,2955,2955,2955,0
20240906,094400,84594745,2955,2980,2980,2955,2
20240906,094300,84588810,2950,2950,2950,2950,0
20240906,094200,84588810,2950,2950,2950,2950,0
20240906,094100,84588810,2950,2990,2990,2950,27
20240906,094000,84508925,2960,2975,2995,2960,1006
20240906,093900,81501075,2975,2955,2975,2955,1024
20240906,093800,78475075,2935,2935,2935,2935,1
20240906,093700,78472140,2935,2955,2955,2935,738
20240906,093600,76301065,2955,2955,2955,2950,2080
20240906,093500,70155165,2955,2970,2975,2955,3224
20240906,093400,60613070,2985,2985,2985,2985,1
20240906,093300,60610085,2980,2980,2980,2980,300
20240906,093200,59716085,2980,2980,2980,2960,3002
20240906,093100,50830125,2980,2970,2980,2965,702
20240906,093000,48745515,2965,2970,2970,2965,70
20240906,092900,48537870,2985,2970,2985,2970,382
20240906,092800,47403315,2970,2985,2985,2965,945
20240906,092700,44599025,2980,2980,2990,2975,4784
20240906,092600,30344590,2990,2990,2990,2990,0
20240906,092500,30344590,2990,2990,2990,2990,1
20240906,092400,30341600,2985,2985,2985,2985,200
20240906,092300,29744600,2990,2985,2990,2985,22
20240906,092200,29678825,2985,2990,2990,2985,324
20240906,092100,28711680,2990,2990,2990,2985,6
20240906,092000,28693745,2990,2995,2995,2985,337
20240906,091900,27687785,2995,2995,2995,2995,33
20240906,091800,27588950,2980,3000,3000,2980,5215
20240906,091700,12048180,3000,3005,3005,2985,102
20240906,091600,11743645,3005,3005,3005,3005,0
20240906,091500,11743645,3005,3005,3005,3005,0
20240906,091400,11743645,3005,3005,3005,2990,205
20240906,091300,11130345,3000,3010,3010,3000,53
20240906,091200,10970825,3010,3000,3010,3000,65
20240906,091100,10775810,3010,3010,3010,3010,0
20240906,091000,10775810,3010,3010,3010,3010,0
20240906,090900,10775810,3010,3010,3010,3010,1
20240906,090800,10772800,3010,3010,3010,3010,1
20240906,090700,10769790,3005,3005,3005,3005,1
20240906,090600,10766785,3010,3010,3010,3010,2
20240906,090500,10760765,3010,3010,3010,3010,1
20240906,090400,10757755,3000,3010,3010,3000,132
20240906,090300,10360595,3010,3010,3010,3010,351
20240906,090200,9304085,3010,3015,3015,3005,24
20240906,090100,9231945,3010,3030,3030,3010,2
20240906,090000,9225905,3030,2990,3035,2990,3085