KissMeData/033290/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191400,192711410,2095,2095,2095,2095,1131
20240905,191300,192711410,2095,2095,2095,2095,0
20240905,191200,192711410,2095,2095,2095,2095,0
20240905,191100,192711410,2095,2095,2095,2095,0
20240905,191000,192711410,2095,2095,2095,2095,0
20240905,190900,192711410,2095,2095,2095,2095,0
20240905,190800,192711410,2095,2095,2095,2095,0
20240905,190700,192711410,2095,2095,2095,2095,0
20240905,190600,192711410,2095,2095,2095,2095,0
20240905,190500,192711410,2095,2095,2095,2095,0
20240905,190400,192711410,2095,2095,2095,2095,0
20240905,190300,192711410,2095,2095,2095,2095,0
20240905,190200,192711410,2095,2095,2095,2095,0
20240905,190100,192711410,2095,2095,2095,2095,0
20240905,190000,192711410,2095,2095,2095,2095,0
20240905,185900,192711410,2095,2095,2095,2095,0
20240905,185800,192711410,2095,2095,2095,2095,0
20240905,185700,192711410,2095,2095,2095,2095,0
20240905,185600,192711410,2095,2095,2095,2095,0
20240905,185500,192711410,2095,2095,2095,2095,0
20240905,185400,192711410,2095,2095,2095,2095,0
20240905,185300,192711410,2095,2095,2095,2095,0
20240905,185200,192711410,2095,2095,2095,2095,0
20240905,185100,192711410,2095,2095,2095,2095,0
20240905,185000,192711410,2095,2095,2095,2095,0
20240905,184900,192711410,2095,2095,2095,2095,0
20240905,184800,192711410,2095,2095,2095,2095,0
20240905,184700,192711410,2095,2095,2095,2095,0
20240905,184600,192711410,2095,2095,2095,2095,0
20240905,184500,192711410,2095,2095,2095,2095,0
20240905,184400,192711410,2095,2095,2095,2095,1131
20240905,184300,192711410,2095,2095,2095,2095,0
20240905,184200,192711410,2095,2095,2095,2095,0
20240905,184100,192711410,2095,2095,2095,2095,0
20240905,184000,192711410,2095,2095,2095,2095,0
20240905,183900,192711410,2095,2095,2095,2095,0
20240905,183800,192711410,2095,2095,2095,2095,0
20240905,183700,192711410,2095,2095,2095,2095,0
20240905,183600,192711410,2095,2095,2095,2095,0
20240905,183500,192711410,2095,2095,2095,2095,0
20240905,183400,192711410,2095,2095,2095,2095,0
20240905,183300,192711410,2095,2095,2095,2095,0
20240905,183200,192711410,2095,2095,2095,2095,0
20240905,183100,192711410,2095,2095,2095,2095,0
20240905,183000,192711410,2095,2095,2095,2095,0
20240905,182900,192711410,2095,2095,2095,2095,0
20240905,182800,192711410,2095,2095,2095,2095,0
20240905,182700,192711410,2095,2095,2095,2095,0
20240905,182600,192711410,2095,2095,2095,2095,0
20240905,182500,192711410,2095,2095,2095,2095,0
20240905,182400,192711410,2095,2095,2095,2095,0
20240905,182300,192711410,2095,2095,2095,2095,0
20240905,182200,192711410,2095,2095,2095,2095,0
20240905,182100,192711410,2095,2095,2095,2095,0
20240905,182000,192711410,2095,2095,2095,2095,0
20240905,181900,192711410,2095,2095,2095,2095,0
20240905,181800,192711410,2095,2095,2095,2095,0
20240905,181700,192711410,2095,2095,2095,2095,0
20240905,181600,192711410,2095,2095,2095,2095,0
20240905,181500,192711410,2095,2095,2095,2095,0
20240905,181400,192711410,2095,2095,2095,2095,1131
20240905,181300,192711410,2095,2095,2095,2095,0
20240905,181200,192711410,2095,2095,2095,2095,0
20240905,181100,192711410,2095,2095,2095,2095,0
20240905,181000,192711410,2095,2095,2095,2095,0
20240905,180900,192711410,2095,2095,2095,2095,0
20240905,180800,192711410,2095,2095,2095,2095,0
20240905,180700,192711410,2095,2095,2095,2095,0
20240905,180600,192711410,2095,2095,2095,2095,0
20240905,180500,192711410,2095,2095,2095,2095,0
20240905,180400,192711410,2095,2095,2095,2095,0
20240905,180300,192711410,2095,2095,2095,2095,0
20240905,180200,192711410,2095,2095,2095,2095,0
20240905,180100,192711410,2095,2095,2095,2095,0
20240905,180000,192711410,2095,2095,2095,2095,0
20240905,175900,192711410,2095,2095,2095,2095,0
20240905,175800,192711410,2095,2095,2095,2095,0
20240905,175700,192711410,2095,2095,2095,2095,0
20240905,175600,192711410,2095,2095,2095,2095,0
20240905,175500,192711410,2095,2095,2095,2095,0
20240905,175400,192711410,2095,2095,2095,2095,0
20240905,175300,192711410,2095,2095,2095,2095,0
20240905,175200,192711410,2095,2095,2095,2095,0
20240905,175100,192711410,2095,2095,2095,2095,0
20240905,175000,192711410,2095,2095,2095,2095,0
20240905,174900,192711410,2095,2095,2095,2095,0
20240905,174800,192711410,2095,2095,2095,2095,0
20240905,174700,192711410,2095,2095,2095,2095,0
20240905,174600,192711410,2095,2095,2095,2095,0
20240905,174500,192711410,2095,2095,2095,2095,0
20240905,174400,192711410,2095,2095,2095,2095,1131
20240905,174300,192711410,2095,2095,2095,2095,0
20240905,174200,192711410,2095,2095,2095,2095,0
20240905,174100,192711410,2095,2095,2095,2095,0
20240905,174000,192711410,2095,2095,2095,2095,0
20240905,173900,192711410,2095,2095,2095,2095,0
20240905,173800,192711410,2095,2095,2095,2095,0
20240905,173700,192711410,2095,2095,2095,2095,0
20240905,173600,192711410,2095,2095,2095,2095,0
20240905,173500,192711410,2095,2095,2095,2095,0
20240905,173400,192711410,2095,2095,2095,2095,0
20240905,173300,192711410,2095,2095,2095,2095,0
20240905,173200,192711410,2095,2095,2095,2095,0
20240905,173100,192711410,2095,2095,2095,2095,0
20240905,173000,192711410,2095,2095,2095,2095,0
20240905,172900,192711410,2095,2095,2095,2095,0
20240905,172800,192711410,2095,2095,2095,2095,0
20240905,172700,192711410,2095,2095,2095,2095,0
20240905,172600,192711410,2095,2095,2095,2095,0
20240905,172500,192711410,2095,2095,2095,2095,0
20240905,172400,192711410,2095,2095,2095,2095,0
20240905,172300,192711410,2095,2095,2095,2095,0
20240905,172200,192711410,2095,2095,2095,2095,0
20240905,172100,192711410,2095,2095,2095,2095,0
20240905,172000,192711410,2095,2095,2095,2095,0
20240905,171900,192711410,2095,2095,2095,2095,0
20240905,171800,192711410,2095,2095,2095,2095,0
20240905,171700,192711410,2095,2095,2095,2095,0
20240905,171600,192711410,2095,2095,2095,2095,0
20240905,171500,192711410,2095,2095,2095,2095,0
20240905,171400,192711410,2095,2095,2095,2095,1131
20240905,171300,192711410,2095,2095,2095,2095,0
20240905,171200,192711410,2095,2095,2095,2095,0
20240905,171100,192711410,2095,2095,2095,2095,0
20240905,171000,192711410,2095,2095,2095,2095,0
20240905,170900,192711410,2095,2095,2095,2095,0
20240905,170800,192711410,2095,2095,2095,2095,0
20240905,170700,192711410,2095,2095,2095,2095,0
20240905,170600,192711410,2095,2095,2095,2095,0
20240905,170500,192711410,2095,2095,2095,2095,0
20240905,170400,192711410,2095,2095,2095,2095,0
20240905,170300,192711410,2095,2095,2095,2095,0
20240905,170200,192711410,2095,2095,2095,2095,0
20240905,170100,192711410,2095,2095,2095,2095,0
20240905,170000,192711410,2095,2095,2095,2095,0
20240905,165900,192711410,2095,2095,2095,2095,0
20240905,165800,192711410,2095,2095,2095,2095,0
20240905,165700,192711410,2095,2095,2095,2095,0
20240905,165600,192711410,2095,2095,2095,2095,0
20240905,165500,192711410,2095,2095,2095,2095,0
20240905,165400,192711410,2095,2095,2095,2095,0
20240905,165300,192711410,2095,2095,2095,2095,0
20240905,165200,192711410,2095,2095,2095,2095,0
20240905,165100,192711410,2095,2095,2095,2095,0
20240905,165000,192711410,2095,2095,2095,2095,0
20240905,164900,192711410,2095,2095,2095,2095,0
20240905,164800,192711410,2095,2095,2095,2095,0
20240905,164700,192711410,2095,2095,2095,2095,0
20240905,164600,192711410,2095,2095,2095,2095,0
20240905,164500,192711410,2095,2095,2095,2095,0
20240905,164400,192711410,2095,2095,2095,2095,1131
20240905,164300,192711410,2095,2095,2095,2095,0
20240905,164200,192711410,2095,2095,2095,2095,0
20240905,164100,192711410,2095,2095,2095,2095,0
20240905,164000,192711410,2095,2095,2095,2095,0
20240905,163900,192711410,2095,2095,2095,2095,0
20240905,163800,192711410,2095,2095,2095,2095,0
20240905,163700,192711410,2095,2095,2095,2095,0
20240905,163600,192711410,2095,2095,2095,2095,0
20240905,163500,192711410,2095,2095,2095,2095,0
20240905,163400,192711410,2095,2095,2095,2095,0
20240905,163300,192711410,2095,2095,2095,2095,0
20240905,163200,192711410,2095,2095,2095,2095,0
20240905,163100,192711410,2095,2095,2095,2095,0
20240905,163000,192711410,2095,2095,2095,2095,0
20240905,162900,192711410,2095,2095,2095,2095,0
20240905,162800,192711410,2095,2095,2095,2095,0
20240905,162700,192711410,2095,2095,2095,2095,0
20240905,162600,192711410,2095,2095,2095,2095,0
20240905,162500,192711410,2095,2095,2095,2095,0
20240905,162400,192711410,2095,2095,2095,2095,0
20240905,162300,192711410,2095,2095,2095,2095,0
20240905,162200,192711410,2095,2095,2095,2095,0
20240905,162100,192711410,2095,2095,2095,2095,0
20240905,162000,192711410,2095,2095,2095,2095,0
20240905,161900,192711410,2095,2095,2095,2095,0
20240905,161800,192711410,2095,2095,2095,2095,0
20240905,161700,192711410,2095,2095,2095,2095,0
20240905,161600,192711410,2095,2095,2095,2095,0
20240905,161500,192711410,2095,2095,2095,2095,0
20240905,161400,192711410,2095,2095,2095,2095,1131
20240905,161300,192711410,2095,2095,2095,2095,0
20240905,161200,192711410,2095,2095,2095,2095,0
20240905,161100,192711410,2095,2095,2095,2095,0
20240905,161000,192711410,2095,2095,2095,2095,0
20240905,160900,192711410,2095,2095,2095,2095,0
20240905,160800,192711410,2095,2095,2095,2095,0
20240905,160700,192711410,2095,2095,2095,2095,0
20240905,160600,192711410,2095,2095,2095,2095,0
20240905,160500,192711410,2095,2095,2095,2095,0
20240905,160400,192711410,2095,2095,2095,2095,0
20240905,160300,192711410,2095,2095,2095,2095,0
20240905,160200,192711410,2095,2095,2095,2095,0
20240905,160100,192711410,2095,2095,2095,2095,0
20240905,160000,192711410,2095,2095,2095,2095,0
20240905,155900,192711410,2095,2095,2095,2095,0
20240905,155800,192711410,2095,2095,2095,2095,0
20240905,155700,192711410,2095,2095,2095,2095,0
20240905,155600,192711410,2095,2095,2095,2095,0
20240905,155500,192711410,2095,2095,2095,2095,0
20240905,155400,192711410,2095,2095,2095,2095,0
20240905,155300,192711410,2095,2095,2095,2095,0
20240905,155200,192711410,2095,2095,2095,2095,0
20240905,155100,192711410,2095,2095,2095,2095,0
20240905,155000,192711410,2095,2095,2095,2095,0
20240905,154900,192711410,2095,2095,2095,2095,0
20240905,154800,192711410,2095,2095,2095,2095,0
20240905,154700,192711410,2095,2095,2095,2095,0
20240905,154600,192711410,2095,2095,2095,2095,0
20240905,154500,192711410,2095,2095,2095,2095,0
20240905,154400,192711410,2095,2095,2095,2095,1131
20240905,154300,192711410,2095,2095,2095,2095,0
20240905,154200,192711410,2095,2095,2095,2095,0
20240905,154100,192711410,2095,2095,2095,2095,0
20240905,154000,192711410,2095,2095,2095,2095,0
20240905,153900,192711410,2095,2095,2095,2095,0
20240905,153800,192711410,2095,2095,2095,2095,0
20240905,153700,192711410,2095,2095,2095,2095,0
20240905,153600,192711410,2095,2095,2095,2095,0
20240905,153500,192711410,2095,2095,2095,2095,0
20240905,153400,192711410,2095,2095,2095,2095,0
20240905,153300,192711410,2095,2095,2095,2095,0
20240905,153200,192711410,2095,2095,2095,2095,0
20240905,153100,192711410,2095,2095,2095,2095,0
20240905,153000,192711410,2095,2095,2095,2095,1131
20240905,152900,190341965,2095,2095,2095,2095,0
20240905,152800,190341965,2095,2095,2095,2095,0
20240905,152700,190341965,2095,2095,2095,2095,0
20240905,152600,190341965,2095,2095,2095,2095,0
20240905,152500,190341965,2095,2095,2095,2095,0
20240905,152400,190341965,2095,2095,2095,2095,0
20240905,152300,190341965,2095,2095,2095,2095,0
20240905,152200,190341965,2095,2095,2095,2095,0
20240905,152100,190341965,2095,2095,2095,2095,0
20240905,152000,190341965,2095,2095,2095,2095,0
20240905,151900,190341965,2095,2090,2095,2090,2
20240905,151800,190337780,2095,2095,2095,2095,32
20240905,151700,190270740,2095,2095,2095,2090,152
20240905,151600,189952800,2095,2095,2095,2095,54
20240905,151500,189839670,2095,2095,2095,2095,0
20240905,151400,189839670,2095,2095,2095,2090,154
20240905,151300,189517055,2100,2100,2100,2100,0
20240905,151200,189517055,2100,2100,2100,2100,0
20240905,151100,189517055,2100,2095,2100,2095,5
20240905,151000,189506565,2100,2100,2100,2100,0
20240905,150900,189506565,2100,2100,2100,2090,14
20240905,150800,189477195,2090,2095,2100,2090,7
20240905,150700,189462520,2100,2095,2100,2095,6
20240905,150600,189449930,2100,2095,2100,2090,201
20240905,150500,189029075,2095,2100,2100,2095,256
20240905,150400,188492685,2100,2100,2100,2100,1
20240905,150300,188490585,2100,2100,2100,2100,0
20240905,150200,188490585,2100,2105,2105,2100,8
20240905,150100,188473780,2105,2105,2105,2105,100
20240905,150000,188263280,2105,2105,2105,2105,0
20240905,145900,188263280,2105,2105,2105,2105,0
20240905,145800,188263280,2105,2105,2105,2105,0
20240905,145700,188263280,2105,2105,2105,2105,0
20240905,145600,188263280,2105,2105,2105,2105,0
20240905,145500,188263280,2105,2105,2105,2105,0
20240905,145400,188263280,2105,2105,2105,2105,0
20240905,145300,188263280,2105,2105,2105,2105,100
20240905,145200,188052780,2110,2110,2110,2110,0
20240905,145100,188052780,2110,2105,2110,2105,237
20240905,145000,187553560,2105,2105,2105,2105,0
20240905,144900,187553560,2105,2105,2105,2105,0
20240905,144800,187553560,2105,2105,2105,2105,0
20240905,144700,187553560,2105,2105,2105,2105,0
20240905,144600,187553560,2105,2105,2105,2105,0
20240905,144500,187553560,2105,2105,2105,2105,0
20240905,144400,187553560,2105,2105,2105,2105,0
20240905,144300,187553560,2105,2105,2105,2105,100
20240905,144200,187343060,2105,2105,2105,2105,0
20240905,144100,187343060,2105,2105,2105,2105,0
20240905,144000,187343060,2105,2105,2105,2105,0
20240905,143900,187343060,2105,2105,2105,2105,0
20240905,143800,187343060,2105,2105,2105,2105,0
20240905,143700,187343060,2105,2105,2105,2105,0
20240905,143600,187343060,2105,2105,2105,2105,0
20240905,143500,187343060,2105,2105,2105,2105,3
20240905,143400,187336745,2105,2095,2105,2095,791
20240905,143300,185676990,2095,2095,2095,2095,20
20240905,143200,185635090,2095,2095,2095,2095,0
20240905,143100,185635090,2095,2095,2095,2085,2094
20240905,143000,181268250,2095,2095,2095,2095,0
20240905,142900,181268250,2095,2095,2095,2095,10
20240905,142800,181247300,2095,2095,2095,2095,0
20240905,142700,181247300,2095,2095,2095,2095,0
20240905,142600,181247300,2095,2095,2095,2095,15
20240905,142500,181215875,2095,2095,2095,2095,40
20240905,142400,181132075,2095,2095,2095,2095,0
20240905,142300,181132075,2095,2095,2095,2095,1
20240905,142200,181129980,2100,2100,2100,2100,0
20240905,142100,181129980,2100,2100,2100,2100,0
20240905,142000,181129980,2100,2100,2100,2100,0
20240905,141900,181129980,2100,2100,2100,2100,0
20240905,141800,181129980,2100,2100,2100,2100,0
20240905,141700,181129980,2100,2100,2100,2100,0
20240905,141600,181129980,2100,2095,2100,2095,4
20240905,141500,181121590,2090,2090,2090,2090,0
20240905,141400,181121590,2090,2090,2090,2090,0
20240905,141300,181121590,2090,2090,2090,2090,1
20240905,141200,181119500,2100,2100,2100,2100,0
20240905,141100,181119500,2100,2100,2100,2100,0
20240905,141000,181119500,2100,2095,2100,2095,4
20240905,140900,181111105,2090,2090,2090,2090,0
20240905,140800,181111105,2090,2090,2090,2090,1
20240905,140700,181109015,2085,2085,2085,2085,0
20240905,140600,181109015,2085,2090,2090,2085,182
20240905,140500,180728740,2090,2095,2100,2090,79
20240905,140400,180563235,2095,2095,2095,2095,8
20240905,140300,180546475,2100,2100,2100,2100,0
20240905,140200,180546475,2100,2100,2100,2100,0
20240905,140100,180546475,2100,2100,2100,2100,1
20240905,140000,180544375,2095,2100,2100,2095,3
20240905,135900,180538085,2100,2100,2100,2100,0
20240905,135800,180538085,2100,2100,2100,2100,2
20240905,135700,180533885,2100,2100,2100,2100,59
20240905,135600,180409985,2100,2100,2100,2100,0
20240905,135500,180409985,2100,2100,2100,2100,0
20240905,135400,180409985,2100,2100,2100,2100,100
20240905,135300,180199985,2100,2100,2100,2100,0
20240905,135200,180199985,2100,2100,2100,2100,0
20240905,135100,180199985,2100,2100,2100,2100,0
20240905,135000,180199985,2100,2100,2100,2100,1
20240905,134900,180197885,2110,2105,2110,2100,1005
20240905,134800,178082355,2100,2100,2100,2100,863
20240905,134700,176270055,2105,2105,2105,2105,0
20240905,134600,176270055,2105,2105,2105,2105,0
20240905,134500,176270055,2105,2105,2105,2105,0
20240905,134400,176270055,2105,2105,2105,2105,0
20240905,134300,176270055,2105,2105,2105,2105,1
20240905,134200,176267950,2105,2105,2105,2105,2
20240905,134100,176263740,2100,2100,2100,2100,2
20240905,134000,176259540,2105,2105,2105,2105,0
20240905,133900,176259540,2105,2105,2105,2105,9
20240905,133800,176240595,2105,2105,2105,2105,0
20240905,133700,176240595,2105,2105,2105,2105,1
20240905,133600,176238490,2105,2105,2105,2105,0
20240905,133500,176238490,2105,2105,2105,2105,0
20240905,133400,176238490,2105,2105,2105,2105,2
20240905,133300,176234280,2110,2110,2110,2105,5
20240905,133200,176223735,2110,2105,2110,2105,5
20240905,133100,176213190,2110,2110,2110,2110,0
20240905,133000,176213190,2110,2105,2110,2105,9
20240905,132900,176194240,2105,2105,2105,2105,2
20240905,132800,176190030,2110,2110,2110,2110,0
20240905,132700,176190030,2110,2110,2110,2110,0
20240905,132600,176190030,2110,2105,2110,2105,134
20240905,132500,175907950,2105,2105,2105,2105,0
20240905,132400,175907950,2105,2105,2105,2105,0
20240905,132300,175907950,2105,2105,2105,2105,0
20240905,132200,175907950,2105,2105,2105,2105,1
20240905,132100,175905845,2110,2105,2110,2105,203
20240905,132000,175478520,2105,2105,2105,2105,1
20240905,131900,175476415,2110,2110,2110,2110,0
20240905,131800,175476415,2110,2110,2110,2110,2
20240905,131700,175472195,2105,2105,2105,2105,416
20240905,131600,174596515,2105,2100,2105,2100,501
20240905,131500,173541915,2095,2095,2095,2095,324
20240905,131400,172863135,2090,2090,2090,2090,0
20240905,131300,172863135,2090,2090,2090,2090,325
20240905,131200,172183885,2095,2095,2100,2095,10
20240905,131100,172162910,2095,2095,2095,2095,1
20240905,131000,172160815,2090,2090,2090,2090,496
20240905,130900,171124175,2090,2090,2090,2090,3
20240905,130800,171117905,2090,2090,2090,2090,1
20240905,130700,171115815,2085,2085,2085,2085,701
20240905,130600,169654230,2080,2080,2080,2080,1
20240905,130500,169652150,2085,2085,2085,2085,0
20240905,130400,169652150,2085,2085,2085,2085,0
20240905,130300,169652150,2085,2085,2085,2085,3
20240905,130200,169645895,2085,2085,2085,2085,0
20240905,130100,169645895,2085,2085,2085,2085,0
20240905,130000,169645895,2085,2085,2085,2085,63
20240905,125900,169514540,2090,2090,2090,2090,0
20240905,125800,169514540,2090,2090,2090,2090,0
20240905,125700,169514540,2090,2095,2100,2090,23
20240905,125600,169466400,2085,2085,2085,2085,41
20240905,125500,169380915,2085,2085,2085,2085,0
20240905,125400,169380915,2085,2095,2095,2085,14
20240905,125300,169351655,2105,2105,2105,2105,0
20240905,125200,169351655,2105,2105,2105,2105,0
20240905,125100,169351655,2105,2105,2105,2105,0
20240905,125000,169351655,2105,2105,2105,2105,0
20240905,124900,169351655,2105,2095,2105,2095,3
20240905,124800,169345355,2095,2095,2100,2095,7
20240905,124700,169330675,2090,2095,2100,2090,58
20240905,124600,169209160,2110,2110,2110,2110,0
20240905,124500,169209160,2110,2105,2110,2105,2
20240905,124400,169204945,2110,2095,2110,2095,3
20240905,124300,169198645,2100,2085,2100,2085,103
20240905,124200,168983555,2075,2075,2075,2075,0
20240905,124100,168983555,2075,2080,2085,2075,62
20240905,124000,168854365,2085,2080,2085,2080,802
20240905,123900,167186195,2085,2080,2085,2075,4221
20240905,123800,158406585,2080,2085,2090,2080,1197
20240905,123700,155909905,2085,2095,2095,2085,3883
20240905,123600,147804215,2095,2095,2095,2095,53
20240905,123500,147693180,2095,2095,2095,2095,0
20240905,123400,147693180,2095,2095,2095,2095,0
20240905,123300,147693180,2095,2095,2095,2095,0
20240905,123200,147693180,2095,2095,2095,2095,0
20240905,123100,147693180,2095,2095,2095,2095,0
20240905,123000,147693180,2095,2095,2095,2095,2000
20240905,122900,143503180,2095,2095,2095,2095,0
20240905,122800,143503180,2095,2095,2095,2095,0
20240905,122700,143503180,2095,2095,2095,2095,122
20240905,122600,143247590,2095,2095,2095,2095,0
20240905,122500,143247590,2095,2095,2095,2095,0
20240905,122400,143247590,2095,2100,2100,2095,2468
20240905,122300,138074790,2100,2100,2100,2100,0
20240905,122200,138074790,2100,2100,2100,2100,1000
20240905,122100,135974790,2105,2105,2105,2105,1
20240905,122000,135972685,2115,2115,2115,2115,0
20240905,121900,135972685,2115,2115,2115,2115,1
20240905,121800,135970570,2115,2115,2115,2115,0
20240905,121700,135970570,2115,2115,2115,2115,0
20240905,121600,135970570,2115,2115,2115,2115,0
20240905,121500,135970570,2115,2110,2115,2110,3072
20240905,121400,129480740,2105,2105,2105,2105,0
20240905,121300,129480740,2105,2105,2105,2105,0
20240905,121200,129480740,2105,2105,2105,2105,0
20240905,121100,129480740,2105,2105,2105,2105,0
20240905,121000,129480740,2105,2105,2105,2105,0
20240905,120900,129480740,2105,2105,2105,2105,0
20240905,120800,129480740,2105,2105,2105,2105,504
20240905,120700,128419820,2105,2105,2105,2105,1496
20240905,120600,125270740,2110,2110,2110,2110,196
20240905,120500,124857180,2115,2115,2115,2115,1
20240905,120400,124855065,2115,2115,2115,2115,0
20240905,120300,124855065,2115,2115,2115,2115,0
20240905,120200,124855065,2115,2115,2115,2115,0
20240905,120100,124855065,2115,2115,2115,2115,0
20240905,120000,124855065,2115,2115,2115,2115,0
20240905,115900,124855065,2115,2115,2115,2115,5
20240905,115800,124844490,2110,2110,2110,2110,0
20240905,115700,124844490,2110,2110,2110,2110,0
20240905,115600,124844490,2110,2110,2110,2110,0
20240905,115500,124844490,2110,2110,2110,2110,55
20240905,115400,124728440,2115,2115,2115,2115,0
20240905,115300,124728440,2115,2115,2115,2115,0
20240905,115200,124728440,2115,2115,2115,2115,0
20240905,115100,124728440,2115,2115,2115,2115,0
20240905,115000,124728440,2115,2115,2115,2115,0
20240905,114900,124728440,2115,2115,2115,2115,3
20240905,114800,124722095,2115,2115,2115,2115,0
20240905,114700,124722095,2115,2115,2115,2115,0
20240905,114600,124722095,2115,2115,2115,2115,47
20240905,114500,124622690,2115,2115,2115,2115,0
20240905,114400,124622690,2115,2115,2115,2115,0
20240905,114300,124622690,2115,2115,2115,2115,0
20240905,114200,124622690,2115,2115,2115,2115,60
20240905,114100,124495790,2115,2115,2115,2115,0
20240905,114000,124495790,2115,2115,2115,2115,20
20240905,113900,124453490,2115,2110,2115,2105,884
20240905,113800,122590645,2110,2110,2110,2110,0
20240905,113700,122590645,2110,2110,2110,2110,0
20240905,113600,122590645,2110,2110,2110,2110,3
20240905,113500,122584315,2105,2105,2105,2105,0
20240905,113400,122584315,2105,2105,2105,2105,0
20240905,113300,122584315,2105,2105,2105,2105,0
20240905,113200,122584315,2105,2105,2105,2105,59
20240905,113100,122460120,2105,2105,2105,2105,0
20240905,113000,122460120,2105,2105,2105,2105,10
20240905,112900,122439070,2100,2100,2100,2100,0
20240905,112800,122439070,2100,2100,2100,2100,109
20240905,112700,122210170,2105,2105,2105,2105,100
20240905,112600,121999670,2105,2105,2105,2105,0
20240905,112500,121999670,2105,2105,2105,2105,70
20240905,112400,121852320,2105,2105,2105,2105,0
20240905,112300,121852320,2105,2105,2105,2105,6
20240905,112200,121839690,2100,2100,2100,2100,0
20240905,112100,121839690,2100,2100,2100,2100,0
20240905,112000,121839690,2100,2100,2100,2100,405
20240905,111900,120989190,2095,2095,2095,2095,1
20240905,111800,120987095,2100,2100,2100,2100,503
20240905,111700,119930795,2095,2095,2095,2095,0
20240905,111600,119930795,2095,2095,2095,2095,0
20240905,111500,119930795,2095,2095,2095,2095,0
20240905,111400,119930795,2095,2095,2095,2095,0
20240905,111300,119930795,2095,2095,2095,2095,1
20240905,111200,119928700,2105,2105,2105,2105,200
20240905,111100,119507700,2095,2100,2100,2095,225
20240905,111000,119035205,2095,2095,2095,2095,1
20240905,110900,119033110,2095,2100,2100,2095,2691
20240905,110800,113386180,2100,2100,2100,2100,600
20240905,110700,112126180,2100,2105,2105,2100,16
20240905,110600,112092505,2100,2100,2100,2100,1
20240905,110500,112090405,2105,2110,2110,2105,1219
20240905,110400,109523905,2115,2115,2115,2115,0
20240905,110300,109523905,2115,2115,2115,2115,46
20240905,110200,109426615,2115,2115,2115,2115,100
20240905,110100,109215115,2105,2105,2105,2105,0
20240905,110000,109215115,2105,2105,2105,2105,0
20240905,105900,109215115,2105,2105,2105,2105,1
20240905,105800,109213010,2110,2110,2110,2110,2
20240905,105700,109208790,2115,2115,2115,2115,1
20240905,105600,109206675,2110,2110,2110,2110,0
20240905,105500,109206675,2110,2110,2110,2110,427
20240905,105400,108305705,2115,2115,2115,2115,0
20240905,105300,108305705,2115,2115,2115,2115,0
20240905,105200,108305705,2115,2115,2115,2115,318
20240905,105100,107633135,2115,2115,2115,2115,0
20240905,105000,107633135,2115,2115,2115,2115,90
20240905,104900,107442785,2115,2120,2120,2115,56
20240905,104800,107324315,2125,2125,2125,2125,0
20240905,104700,107324315,2125,2125,2125,2125,0
20240905,104600,107324315,2125,2125,2125,2125,0
20240905,104500,107324315,2125,2125,2125,2125,50
20240905,104400,107218065,2125,2125,2125,2125,0
20240905,104300,107218065,2125,2125,2125,2125,0
20240905,104200,107218065,2125,2125,2125,2125,0
20240905,104100,107218065,2125,2125,2125,2125,0
20240905,104000,107218065,2125,2125,2125,2125,0
20240905,103900,107218065,2125,2125,2125,2125,0
20240905,103800,107218065,2125,2125,2125,2125,1
20240905,103700,107215940,2130,2130,2130,2130,0
20240905,103600,107215940,2130,2130,2130,2130,0
20240905,103500,107215940,2130,2130,2130,2130,50
20240905,103400,107109440,2130,2130,2130,2130,0
20240905,103300,107109440,2130,2130,2130,2130,0
20240905,103200,107109440,2130,2125,2130,2125,4
20240905,103100,107100925,2125,2130,2130,2115,10505
20240905,103000,84804395,2145,2145,2145,2145,0
20240905,102900,84804395,2145,2145,2145,2145,0
20240905,102800,84804395,2145,2145,2145,2145,0
20240905,102700,84804395,2145,2135,2145,2135,2
20240905,102600,84800115,2135,2130,2135,2130,12
20240905,102500,84774545,2130,2130,2130,2130,34
20240905,102400,84702125,2135,2135,2135,2135,0
20240905,102300,84702125,2135,2135,2135,2135,0
20240905,102200,84702125,2135,2135,2135,2135,0
20240905,102100,84702125,2135,2135,2135,2135,128
20240905,102000,84428845,2140,2140,2140,2140,100
20240905,101900,84214845,2145,2145,2145,2145,0
20240905,101800,84214845,2145,2145,2145,2145,0
20240905,101700,84214845,2145,2145,2145,2145,0
20240905,101600,84214845,2145,2140,2145,2140,2
20240905,101500,84210560,2145,2145,2145,2145,0
20240905,101400,84210560,2145,2145,2145,2145,0
20240905,101300,84210560,2145,2140,2145,2140,6
20240905,101200,84197700,2135,2135,2135,2135,0
20240905,101100,84197700,2135,2135,2135,2135,0
20240905,101000,84197700,2135,2135,2135,2135,1
20240905,100900,84195565,2140,2140,2140,2140,1000
20240905,100800,82055565,2145,2145,2145,2145,50
20240905,100700,81948315,2145,2140,2145,2135,1298
20240905,100600,79170605,2140,2140,2150,2140,2219
20240905,100500,74420840,2150,2145,2150,2145,102
20240905,100400,74202045,2150,2150,2150,2150,0
20240905,100300,74202045,2150,2145,2150,2145,7
20240905,100200,74187015,2150,2150,2150,2150,0
20240905,100100,74187015,2150,2140,2150,2140,154
20240905,100000,73856675,2140,2140,2140,2135,1159
20240905,095900,71377200,2145,2140,2145,2140,51
20240905,095800,71268055,2140,2140,2145,2140,5
20240905,095700,71257340,2140,2150,2150,2140,1664
20240905,095600,67689015,2150,2140,2150,2140,171
20240905,095500,67322260,2140,2140,2140,2135,1095
20240905,095400,64983350,2145,2145,2145,2145,2
20240905,095300,64979060,2150,2140,2150,2140,1365
20240905,095200,62057945,2150,2150,2150,2150,0
20240905,095100,62057945,2150,2145,2150,2145,57
20240905,095000,61935400,2150,2150,2150,2150,0
20240905,094900,61935400,2150,2150,2150,2150,100
20240905,094800,61720400,2150,2140,2150,2140,120
20240905,094700,61463045,2140,2140,2140,2140,0
20240905,094600,61463045,2140,2140,2140,2140,100
20240905,094500,61249045,2145,2145,2145,2145,3
20240905,094400,61242610,2145,2145,2145,2145,1
20240905,094300,61240465,2145,2145,2145,2145,42
20240905,094200,61150375,2140,2140,2140,2140,0
20240905,094100,61150375,2140,2150,2150,2140,503
20240905,094000,60073920,2145,2150,2150,2135,305
20240905,093900,59420405,2150,2150,2150,2150,18
20240905,093800,59381705,2150,2150,2195,2140,6072
20240905,093700,46298735,2150,2135,2150,2135,1854
20240905,093600,42314270,2140,2140,2140,2140,0
20240905,093500,42314270,2140,2130,2140,2130,52
20240905,093400,42203495,2135,2135,2135,2135,1
20240905,093300,42201360,2130,2130,2130,2130,17
20240905,093200,42165150,2135,2140,2140,2135,346
20240905,093100,41426310,2135,2140,2140,2135,22
20240905,093000,41379325,2135,2140,2140,2135,10
20240905,092900,41357930,2140,2135,2140,2135,158
20240905,092800,41020530,2130,2135,2135,2130,1191
20240905,092700,38483695,2135,2140,2140,2135,811
20240905,092600,36752205,2150,2150,2150,2150,0
20240905,092500,36752205,2150,2135,2150,2135,2379
20240905,092400,31670505,2135,2125,2135,2125,1099
20240905,092300,29334615,2125,2125,2125,2125,0
20240905,092200,29334615,2125,2125,2125,2125,0
20240905,092100,29334615,2125,2135,2135,2125,26
20240905,092000,29279325,2130,2130,2130,2130,3
20240905,091900,29272935,2140,2140,2140,2140,0
20240905,091800,29272935,2140,2130,2140,2125,3073
20240905,091700,22739915,2125,2125,2125,2125,4
20240905,091600,22731415,2130,2120,2130,2120,4
20240905,091500,22722905,2125,2115,2125,2115,1379
20240905,091400,19797395,2120,2120,2120,2120,0
20240905,091300,19797395,2120,2120,2120,2120,0
20240905,091200,19797395,2120,2105,2120,2105,504
20240905,091100,18731445,2115,2105,2115,2105,2
20240905,091000,18727225,2120,2105,2120,2105,969
20240905,090900,16677830,2100,2110,2110,2100,1000
20240905,090800,14569830,2115,2115,2115,2115,0
20240905,090700,14569830,2115,2120,2120,2115,340
20240905,090600,13849035,2125,2125,2130,2120,252
20240905,090500,13313535,2125,2120,2125,2120,310
20240905,090400,12656305,2120,2120,2120,2120,174
20240905,090300,12287425,2125,2120,2125,2110,368
20240905,090200,11510920,2110,2110,2110,2110,14
20240905,090100,11481380,2125,2125,2125,2125,1
20240905,090000,11479255,2110,2105,2110,2105,5448