KissMeData/082210/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195100,194531720,2380,2380,2380,2380,850
20240902,195000,194531720,2380,2380,2380,2380,0
20240902,194900,194531720,2380,2380,2380,2380,0
20240902,194800,194531720,2380,2380,2380,2380,0
20240902,194700,194531720,2380,2380,2380,2380,0
20240902,194600,194531720,2380,2380,2380,2380,0
20240902,194500,194531720,2380,2380,2380,2380,0
20240902,194400,194531720,2380,2380,2380,2380,0
20240902,194300,194531720,2380,2380,2380,2380,0
20240902,194200,194531720,2380,2380,2380,2380,0
20240902,194100,194531720,2380,2380,2380,2380,0
20240902,194000,194531720,2380,2380,2380,2380,0
20240902,193900,194531720,2380,2380,2380,2380,0
20240902,193800,194531720,2380,2380,2380,2380,0
20240902,193700,194531720,2380,2380,2380,2380,0
20240902,193600,194531720,2380,2380,2380,2380,0
20240902,193500,194531720,2380,2380,2380,2380,0
20240902,193400,194531720,2380,2380,2380,2380,0
20240902,193300,194531720,2380,2380,2380,2380,0
20240902,193200,194531720,2380,2380,2380,2380,0
20240902,193100,194531720,2380,2380,2380,2380,0
20240902,193000,194531720,2380,2380,2380,2380,0
20240902,192900,194531720,2380,2380,2380,2380,0
20240902,192800,194531720,2380,2380,2380,2380,0
20240902,192700,194531720,2380,2380,2380,2380,0
20240902,192600,194531720,2380,2380,2380,2380,0
20240902,192500,194531720,2380,2380,2380,2380,0
20240902,192400,194531720,2380,2380,2380,2380,0
20240902,192300,194531720,2380,2380,2380,2380,0
20240902,192200,194531720,2380,2380,2380,2380,0
20240902,192100,194531720,2380,2380,2380,2380,850
20240902,192000,194531720,2380,2380,2380,2380,0
20240902,191900,194531720,2380,2380,2380,2380,0
20240902,191800,194531720,2380,2380,2380,2380,0
20240902,191700,194531720,2380,2380,2380,2380,0
20240902,191600,194531720,2380,2380,2380,2380,0
20240902,191500,194531720,2380,2380,2380,2380,0
20240902,191400,194531720,2380,2380,2380,2380,0
20240902,191300,194531720,2380,2380,2380,2380,0
20240902,191200,194531720,2380,2380,2380,2380,0
20240902,191100,194531720,2380,2380,2380,2380,0
20240902,191000,194531720,2380,2380,2380,2380,0
20240902,190900,194531720,2380,2380,2380,2380,0
20240902,190800,194531720,2380,2380,2380,2380,0
20240902,190700,194531720,2380,2380,2380,2380,0
20240902,190600,194531720,2380,2380,2380,2380,0
20240902,190500,194531720,2380,2380,2380,2380,0
20240902,190400,194531720,2380,2380,2380,2380,0
20240902,190300,194531720,2380,2380,2380,2380,0
20240902,190200,194531720,2380,2380,2380,2380,0
20240902,190100,194531720,2380,2380,2380,2380,0
20240902,190000,194531720,2380,2380,2380,2380,0
20240902,185900,194531720,2380,2380,2380,2380,0
20240902,185800,194531720,2380,2380,2380,2380,0
20240902,185700,194531720,2380,2380,2380,2380,0
20240902,185600,194531720,2380,2380,2380,2380,0
20240902,185500,194531720,2380,2380,2380,2380,0
20240902,185400,194531720,2380,2380,2380,2380,0
20240902,185300,194531720,2380,2380,2380,2380,0
20240902,185200,194531720,2380,2380,2380,2380,0
20240902,185100,194531720,2380,2380,2380,2380,850
20240902,185000,194531720,2380,2380,2380,2380,0
20240902,184900,194531720,2380,2380,2380,2380,0
20240902,184800,194531720,2380,2380,2380,2380,0
20240902,184700,194531720,2380,2380,2380,2380,0
20240902,184600,194531720,2380,2380,2380,2380,0
20240902,184500,194531720,2380,2380,2380,2380,0
20240902,184400,194531720,2380,2380,2380,2380,0
20240902,184300,194531720,2380,2380,2380,2380,0
20240902,184200,194531720,2380,2380,2380,2380,0
20240902,184100,194531720,2380,2380,2380,2380,0
20240902,184000,194531720,2380,2380,2380,2380,0
20240902,183900,194531720,2380,2380,2380,2380,0
20240902,183800,194531720,2380,2380,2380,2380,0
20240902,183700,194531720,2380,2380,2380,2380,0
20240902,183600,194531720,2380,2380,2380,2380,0
20240902,183500,194531720,2380,2380,2380,2380,0
20240902,183400,194531720,2380,2380,2380,2380,0
20240902,183300,194531720,2380,2380,2380,2380,0
20240902,183200,194531720,2380,2380,2380,2380,0
20240902,183100,194531720,2380,2380,2380,2380,0
20240902,183000,194531720,2380,2380,2380,2380,0
20240902,182900,194531720,2380,2380,2380,2380,0
20240902,182800,194531720,2380,2380,2380,2380,0
20240902,182700,194531720,2380,2380,2380,2380,0
20240902,182600,194531720,2380,2380,2380,2380,0
20240902,182500,194531720,2380,2380,2380,2380,0
20240902,182400,194531720,2380,2380,2380,2380,0
20240902,182300,194531720,2380,2380,2380,2380,0
20240902,182200,194531720,2380,2380,2380,2380,0
20240902,182100,194531720,2380,2380,2380,2380,850
20240902,182000,194531720,2380,2380,2380,2380,0
20240902,181900,194531720,2380,2380,2380,2380,0
20240902,181800,194531720,2380,2380,2380,2380,0
20240902,181700,194531720,2380,2380,2380,2380,0
20240902,181600,194531720,2380,2380,2380,2380,0
20240902,181500,194531720,2380,2380,2380,2380,0
20240902,181400,194531720,2380,2380,2380,2380,0
20240902,181300,194531720,2380,2380,2380,2380,0
20240902,181200,194531720,2380,2380,2380,2380,0
20240902,181100,194531720,2380,2380,2380,2380,0
20240902,181000,194531720,2380,2380,2380,2380,0
20240902,180900,194531720,2380,2380,2380,2380,0
20240902,180800,194531720,2380,2380,2380,2380,0
20240902,180700,194531720,2380,2380,2380,2380,0
20240902,180600,194531720,2380,2380,2380,2380,0
20240902,180500,194531720,2380,2380,2380,2380,0
20240902,180400,194531720,2380,2380,2380,2380,0
20240902,180300,194531720,2380,2380,2380,2380,0
20240902,180200,194531720,2380,2380,2380,2380,0
20240902,180100,194531720,2380,2380,2380,2380,0
20240902,180000,194531720,2380,2380,2380,2380,0
20240902,175900,194531720,2380,2380,2380,2380,0
20240902,175800,194531720,2380,2380,2380,2380,0
20240902,175700,194531720,2380,2380,2380,2380,0
20240902,175600,194531720,2380,2380,2380,2380,0
20240902,175500,194531720,2380,2380,2380,2380,0
20240902,175400,194531720,2380,2380,2380,2380,0
20240902,175300,194531720,2380,2380,2380,2380,0
20240902,175200,194531720,2380,2380,2380,2380,0
20240902,175100,194531720,2380,2380,2380,2380,850
20240902,175000,194531720,2380,2380,2380,2380,0
20240902,174900,194531720,2380,2380,2380,2380,0
20240902,174800,194531720,2380,2380,2380,2380,0
20240902,174700,194531720,2380,2380,2380,2380,0
20240902,174600,194531720,2380,2380,2380,2380,0
20240902,174500,194531720,2380,2380,2380,2380,0
20240902,174400,194531720,2380,2380,2380,2380,0
20240902,174300,194531720,2380,2380,2380,2380,0
20240902,174200,194531720,2380,2380,2380,2380,0
20240902,174100,194531720,2380,2380,2380,2380,0
20240902,174000,194531720,2380,2380,2380,2380,0
20240902,173900,194531720,2380,2380,2380,2380,0
20240902,173800,194531720,2380,2380,2380,2380,0
20240902,173700,194531720,2380,2380,2380,2380,0
20240902,173600,194531720,2380,2380,2380,2380,0
20240902,173500,194531720,2380,2380,2380,2380,0
20240902,173400,194531720,2380,2380,2380,2380,0
20240902,173300,194531720,2380,2380,2380,2380,0
20240902,173200,194531720,2380,2380,2380,2380,0
20240902,173100,194531720,2380,2380,2380,2380,0
20240902,173000,194531720,2380,2380,2380,2380,0
20240902,172900,194531720,2380,2380,2380,2380,0
20240902,172800,194531720,2380,2380,2380,2380,0
20240902,172700,194531720,2380,2380,2380,2380,0
20240902,172600,194531720,2380,2380,2380,2380,0
20240902,172500,194531720,2380,2380,2380,2380,0
20240902,172400,194531720,2380,2380,2380,2380,0
20240902,172300,194531720,2380,2380,2380,2380,0
20240902,172200,194531720,2380,2380,2380,2380,0
20240902,172100,194531720,2380,2380,2380,2380,850
20240902,172000,194531720,2380,2380,2380,2380,0
20240902,171900,194531720,2380,2380,2380,2380,0
20240902,171800,194531720,2380,2380,2380,2380,0
20240902,171700,194531720,2380,2380,2380,2380,0
20240902,171600,194531720,2380,2380,2380,2380,0
20240902,171500,194531720,2380,2380,2380,2380,0
20240902,171400,194531720,2380,2380,2380,2380,0
20240902,171300,194531720,2380,2380,2380,2380,0
20240902,171200,194531720,2380,2380,2380,2380,0
20240902,171100,194531720,2380,2380,2380,2380,0
20240902,171000,194531720,2380,2380,2380,2380,0
20240902,170900,194531720,2380,2380,2380,2380,0
20240902,170800,194531720,2380,2380,2380,2380,0
20240902,170700,194531720,2380,2380,2380,2380,0
20240902,170600,194531720,2380,2380,2380,2380,0
20240902,170500,194531720,2380,2380,2380,2380,0
20240902,170400,194531720,2380,2380,2380,2380,0
20240902,170300,194531720,2380,2380,2380,2380,0
20240902,170200,194531720,2380,2380,2380,2380,0
20240902,170100,194531720,2380,2380,2380,2380,0
20240902,170000,194531720,2380,2380,2380,2380,0
20240902,165900,194531720,2380,2380,2380,2380,0
20240902,165800,194531720,2380,2380,2380,2380,0
20240902,165700,194531720,2380,2380,2380,2380,0
20240902,165600,194531720,2380,2380,2380,2380,0
20240902,165500,194531720,2380,2380,2380,2380,0
20240902,165400,194531720,2380,2380,2380,2380,0
20240902,165300,194531720,2380,2380,2380,2380,0
20240902,165200,194531720,2380,2380,2380,2380,0
20240902,165100,194531720,2380,2380,2380,2380,850
20240902,165000,194531720,2380,2380,2380,2380,0
20240902,164900,194531720,2380,2380,2380,2380,0
20240902,164800,194531720,2380,2380,2380,2380,0
20240902,164700,194531720,2380,2380,2380,2380,0
20240902,164600,194531720,2380,2380,2380,2380,0
20240902,164500,194531720,2380,2380,2380,2380,0
20240902,164400,194531720,2380,2380,2380,2380,0
20240902,164300,194531720,2380,2380,2380,2380,0
20240902,164200,194531720,2380,2380,2380,2380,0
20240902,164100,194531720,2380,2380,2380,2380,0
20240902,164000,194531720,2380,2380,2380,2380,0
20240902,163900,194531720,2380,2380,2380,2380,0
20240902,163800,194531720,2380,2380,2380,2380,0
20240902,163700,194531720,2380,2380,2380,2380,0
20240902,163600,194531720,2380,2380,2380,2380,0
20240902,163500,194531720,2380,2380,2380,2380,0
20240902,163400,194531720,2380,2380,2380,2380,0
20240902,163300,194531720,2380,2380,2380,2380,0
20240902,163200,194531720,2380,2380,2380,2380,0
20240902,163100,194531720,2380,2380,2380,2380,0
20240902,163000,194531720,2380,2380,2380,2380,0
20240902,162900,194531720,2380,2380,2380,2380,0
20240902,162800,194531720,2380,2380,2380,2380,0
20240902,162700,194531720,2380,2380,2380,2380,0
20240902,162600,194531720,2380,2380,2380,2380,0
20240902,162500,194531720,2380,2380,2380,2380,0
20240902,162400,194531720,2380,2380,2380,2380,0
20240902,162300,194531720,2380,2380,2380,2380,0
20240902,162200,194531720,2380,2380,2380,2380,0
20240902,162100,194531720,2380,2380,2380,2380,850
20240902,162000,194531720,2380,2380,2380,2380,0
20240902,161900,194531720,2380,2380,2380,2380,0
20240902,161800,194531720,2380,2380,2380,2380,0
20240902,161700,194531720,2380,2380,2380,2380,0
20240902,161600,194531720,2380,2380,2380,2380,0
20240902,161500,194531720,2380,2380,2380,2380,0
20240902,161400,194531720,2380,2380,2380,2380,0
20240902,161300,194531720,2380,2380,2380,2380,0
20240902,161200,194531720,2380,2380,2380,2380,0
20240902,161100,194531720,2380,2380,2380,2380,0
20240902,161000,194531720,2380,2380,2380,2380,0
20240902,160900,194531720,2380,2380,2380,2380,0
20240902,160800,194531720,2380,2380,2380,2380,0
20240902,160700,194531720,2380,2380,2380,2380,0
20240902,160600,194531720,2380,2380,2380,2380,0
20240902,160500,194531720,2380,2380,2380,2380,0
20240902,160400,194531720,2380,2380,2380,2380,0
20240902,160300,194531720,2380,2380,2380,2380,0
20240902,160200,194531720,2380,2380,2380,2380,0
20240902,160100,194531720,2380,2380,2380,2380,0
20240902,160000,194531720,2380,2380,2380,2380,0
20240902,155900,194531720,2380,2380,2380,2380,0
20240902,155800,194531720,2380,2380,2380,2380,0
20240902,155700,194531720,2380,2380,2380,2380,0
20240902,155600,194531720,2380,2380,2380,2380,0
20240902,155500,194531720,2380,2380,2380,2380,0
20240902,155400,194531720,2380,2380,2380,2380,0
20240902,155300,194531720,2380,2380,2380,2380,0
20240902,155200,194531720,2380,2380,2380,2380,0
20240902,155100,194531720,2380,2380,2380,2380,850
20240902,155000,194531720,2380,2380,2380,2380,0
20240902,154900,194531720,2380,2380,2380,2380,0
20240902,154800,194531720,2380,2380,2380,2380,0
20240902,154700,194531720,2380,2380,2380,2380,0
20240902,154600,194531720,2380,2380,2380,2380,0
20240902,154500,194531720,2380,2380,2380,2380,0
20240902,154400,194531720,2380,2380,2380,2380,0
20240902,154300,194531720,2380,2380,2380,2380,0
20240902,154200,194531720,2380,2380,2380,2380,0
20240902,154100,194531720,2380,2380,2380,2380,0
20240902,154000,194531720,2380,2380,2380,2380,0
20240902,153900,194531720,2380,2380,2380,2380,0
20240902,153800,194531720,2380,2380,2380,2380,0
20240902,153700,194531720,2380,2380,2380,2380,0
20240902,153600,194531720,2380,2380,2380,2380,0
20240902,153500,194531720,2380,2380,2380,2380,0
20240902,153400,194531720,2380,2380,2380,2380,0
20240902,153300,194531720,2380,2380,2380,2380,0
20240902,153200,194531720,2380,2380,2380,2380,0
20240902,153100,194531720,2380,2380,2380,2380,0
20240902,153000,194531720,2380,2380,2380,2380,850
20240902,152900,192508720,2380,2380,2380,2380,0
20240902,152800,192508720,2380,2380,2380,2380,0
20240902,152700,192508720,2380,2380,2380,2380,0
20240902,152600,192508720,2380,2380,2380,2380,0
20240902,152500,192508720,2380,2380,2380,2380,0
20240902,152400,192508720,2380,2380,2380,2380,0
20240902,152300,192508720,2380,2380,2380,2380,0
20240902,152200,192508720,2380,2380,2380,2380,0
20240902,152100,192508720,2380,2380,2380,2380,0
20240902,152000,192508720,2380,2380,2380,2380,0
20240902,151900,192508720,2380,2380,2380,2380,45
20240902,151800,192401620,2385,2385,2385,2385,1
20240902,151700,192399235,2380,2380,2380,2380,143
20240902,151600,192058895,2385,2385,2385,2385,1
20240902,151500,192056510,2380,2380,2385,2380,133
20240902,151400,191739965,2380,2380,2380,2380,0
20240902,151300,191739965,2380,2380,2380,2380,143
20240902,151200,191399625,2385,2385,2385,2385,0
20240902,151100,191399625,2385,2385,2385,2385,0
20240902,151000,191399625,2385,2380,2385,2380,140
20240902,150900,191066360,2385,2380,2385,2380,561
20240902,150800,189731175,2380,2375,2380,2375,1594
20240902,150700,185945210,2380,2380,2380,2380,0
20240902,150600,185945210,2380,2380,2380,2380,1965
20240902,150500,181268510,2380,2380,2380,2380,517
20240902,150400,180038050,2380,2380,2380,2380,0
20240902,150300,180038050,2380,2380,2380,2380,349
20240902,150200,179207430,2380,2380,2380,2380,0
20240902,150100,179207430,2380,2380,2380,2380,120
20240902,150000,178921830,2385,2385,2385,2385,0
20240902,145900,178921830,2385,2380,2385,2380,341
20240902,145800,178110240,2385,2385,2385,2385,20
20240902,145700,178062540,2385,2385,2385,2385,100
20240902,145600,177824040,2390,2390,2390,2390,4
20240902,145500,177814480,2390,2390,2390,2390,2
20240902,145400,177809700,2395,2395,2395,2395,1
20240902,145300,177807305,2390,2395,2395,2390,3
20240902,145200,177800130,2390,2395,2395,2390,16
20240902,145100,177761880,2410,2410,2410,2410,0
20240902,145000,177761880,2410,2390,2410,2390,509
20240902,144900,176545350,2390,2380,2390,2380,173
20240902,144800,176133600,2385,2385,2385,2385,0
20240902,144700,176133600,2385,2385,2385,2385,100
20240902,144600,175895100,2390,2390,2390,2390,534
20240902,144500,174618840,2390,2385,2390,2385,136
20240902,144400,174294475,2385,2385,2385,2385,472
20240902,144300,173168755,2380,2375,2380,2375,1964
20240902,144200,168497810,2375,2375,2375,2375,135
20240902,144100,168177185,2380,2380,2380,2380,0
20240902,144000,168177185,2380,2370,2380,2370,180
20240902,143900,167750445,2375,2375,2375,2375,0
20240902,143800,167750445,2375,2375,2375,2370,146
20240902,143700,167403870,2375,2375,2375,2375,0
20240902,143600,167403870,2375,2375,2375,2375,140
20240902,143500,167071370,2375,2375,2375,2375,0
20240902,143400,167071370,2375,2375,2375,2375,110
20240902,143300,166810120,2370,2370,2370,2370,130
20240902,143200,166502020,2375,2375,2375,2375,0
20240902,143100,166502020,2375,2375,2375,2375,418
20240902,143000,165509270,2375,2375,2375,2375,151
20240902,142900,165150645,2375,2375,2375,2375,0
20240902,142800,165150645,2375,2375,2375,2375,119
20240902,142700,164868020,2380,2380,2380,2380,0
20240902,142600,164868020,2380,2375,2380,2375,400
20240902,142500,163916770,2380,2380,2380,2380,42
20240902,142400,163816810,2380,2380,2380,2380,1
20240902,142300,163814430,2375,2380,2380,2375,370
20240902,142200,162934430,2380,2380,2380,2380,0
20240902,142100,162934430,2380,2375,2380,2375,143
20240902,142000,162594800,2380,2380,2380,2380,0
20240902,141900,162594800,2380,2375,2380,2375,129
20240902,141800,162288420,2375,2375,2375,2375,1
20240902,141700,162286045,2380,2380,2380,2380,1
20240902,141600,162283665,2375,2380,2380,2375,164
20240902,141500,161894160,2375,2375,2375,2375,14
20240902,141400,161860910,2375,2375,2375,2375,607
20240902,141300,160419285,2375,2380,2380,2375,194
20240902,141200,159958030,2375,2375,2375,2375,171
20240902,141100,159551905,2375,2375,2375,2375,0
20240902,141000,159551905,2375,2375,2375,2375,0
20240902,140900,159551905,2375,2375,2375,2375,525
20240902,140800,158305030,2375,2375,2375,2375,0
20240902,140700,158305030,2375,2370,2375,2370,335
20240902,140600,157511070,2370,2370,2370,2370,0
20240902,140500,157511070,2370,2370,2370,2370,124
20240902,140400,157217190,2375,2375,2375,2375,0
20240902,140300,157217190,2375,2375,2375,2375,1
20240902,140200,157214815,2370,2375,2375,2370,169
20240902,140100,156814280,2370,2370,2370,2370,7
20240902,140000,156797690,2370,2370,2370,2370,102
20240902,135900,156555950,2370,2370,2370,2370,0
20240902,135800,156555950,2370,2370,2370,2370,81
20240902,135700,156363980,2365,2365,2365,2365,142
20240902,135600,156028150,2370,2370,2370,2365,142
20240902,135500,155692235,2370,2370,2370,2370,30
20240902,135400,155621135,2370,2370,2370,2370,4
20240902,135300,155611655,2365,2370,2370,2365,266
20240902,135200,154981965,2370,2370,2370,2370,0
20240902,135100,154981965,2370,2370,2370,2370,0
20240902,135000,154981965,2370,2370,2370,2370,0
20240902,134900,154981965,2370,2370,2370,2370,0
20240902,134800,154981965,2370,2365,2370,2365,857
20240902,134700,152951630,2365,2365,2365,2365,325
20240902,134600,152183005,2365,2365,2365,2365,119
20240902,134500,151901570,2365,2365,2365,2365,0
20240902,134400,151901570,2365,2365,2365,2365,0
20240902,134300,151901570,2365,2370,2370,2365,336
20240902,134200,151105930,2365,2365,2365,2365,0
20240902,134100,151105930,2365,2365,2365,2365,134
20240902,134000,150789020,2370,2370,2370,2370,10
20240902,133900,150765320,2365,2365,2365,2365,163
20240902,133800,150379825,2365,2365,2365,2365,0
20240902,133700,150379825,2365,2365,2365,2365,20
20240902,133600,150332525,2365,2370,2370,2365,874
20240902,133500,148261730,2365,2365,2365,2365,0
20240902,133400,148261730,2365,2365,2365,2365,141
20240902,133300,147928265,2365,2365,2365,2365,0
20240902,133200,147928265,2365,2365,2365,2365,129
20240902,133100,147623180,2365,2365,2365,2365,292
20240902,133000,146932600,2365,2365,2365,2365,0
20240902,132900,146932600,2365,2365,2365,2365,165
20240902,132800,146542375,2370,2370,2370,2370,10
20240902,132700,146518675,2365,2370,2370,2365,106
20240902,132600,146267980,2370,2370,2370,2370,0
20240902,132500,146267980,2370,2365,2370,2365,164
20240902,132400,145880115,2370,2370,2370,2370,0
20240902,132300,145880115,2370,2370,2370,2370,0
20240902,132200,145880115,2370,2365,2370,2365,108
20240902,132100,145624690,2365,2365,2365,2365,0
20240902,132000,145624690,2365,2370,2370,2365,712
20240902,131900,143939310,2365,2365,2365,2365,0
20240902,131800,143939310,2365,2365,2365,2365,97
20240902,131700,143709905,2370,2370,2370,2370,101
20240902,131600,143470535,2375,2375,2375,2375,210
20240902,131500,142971785,2370,2370,2370,2370,165
20240902,131400,142580735,2365,2365,2365,2365,20
20240902,131300,142533435,2370,2370,2370,2370,105
20240902,131200,142284585,2370,2370,2375,2370,8
20240902,131100,142265620,2370,2370,2370,2370,290
20240902,131000,141578320,2375,2375,2375,2375,0
20240902,130900,141578320,2375,2370,2375,2370,8
20240902,130800,141559355,2365,2365,2365,2365,106
20240902,130700,141308665,2370,2370,2370,2370,0
20240902,130600,141308665,2370,2370,2370,2370,320
20240902,130500,140550265,2370,2370,2370,2370,0
20240902,130400,140550265,2370,2370,2370,2370,0
20240902,130300,140550265,2370,2370,2370,2370,393
20240902,130200,139618855,2370,2365,2370,2365,3066
20240902,130100,132362915,2360,2360,2360,2360,147
20240902,130000,132015995,2365,2365,2365,2365,165
20240902,125900,131625770,2360,2360,2360,2360,124
20240902,125800,131333130,2365,2365,2365,2365,0
20240902,125700,131333130,2365,2365,2365,2365,0
20240902,125600,131333130,2365,2360,2365,2360,384
20240902,125500,130425750,2360,2360,2360,2360,0
20240902,125400,130425750,2360,2360,2360,2360,114
20240902,125300,130156710,2360,2360,2360,2360,0
20240902,125200,130156710,2360,2360,2360,2360,163
20240902,125100,129772030,2365,2365,2365,2365,0
20240902,125000,129772030,2365,2365,2365,2365,0
20240902,124900,129772030,2365,2365,2365,2365,0
20240902,124800,129772030,2365,2365,2365,2365,30
20240902,124700,129701080,2365,2360,2370,2360,694
20240902,124600,128060470,2360,2360,2360,2360,0
20240902,124500,128060470,2360,2360,2360,2360,1756
20240902,124400,123916310,2360,2360,2360,2360,0
20240902,124300,123916310,2360,2360,2360,2360,0
20240902,124200,123916310,2360,2360,2360,2360,161
20240902,124100,123536350,2360,2360,2360,2360,0
20240902,124000,123536350,2360,2360,2360,2360,109
20240902,123900,123279110,2360,2360,2360,2360,191
20240902,123800,122828350,2365,2360,2365,2360,262
20240902,123700,122209520,2360,2360,2360,2360,0
20240902,123600,122209520,2360,2360,2360,2360,0
20240902,123500,122209520,2360,2360,2360,2360,110
20240902,123400,121949920,2360,2360,2360,2360,175
20240902,123300,121536920,2360,2360,2360,2360,0
20240902,123200,121536920,2360,2360,2360,2360,0
20240902,123100,121536920,2360,2360,2360,2360,81
20240902,123000,121345760,2360,2360,2360,2360,45
20240902,122900,121239560,2360,2360,2360,2360,0
20240902,122800,121239560,2360,2360,2360,2360,145
20240902,122700,120897360,2360,2360,2360,2360,50
20240902,122600,120779360,2355,2355,2355,2355,125
20240902,122500,120484985,2360,2360,2360,2360,100
20240902,122400,120248985,2360,2360,2360,2360,0
20240902,122300,120248985,2360,2360,2360,2360,2
20240902,122200,120244265,2360,2360,2360,2360,20
20240902,122100,120197065,2360,2365,2365,2360,257
20240902,122000,119590260,2360,2360,2360,2360,1
20240902,121900,119587900,2360,2360,2360,2360,141
20240902,121800,119255140,2360,2360,2360,2360,545
20240902,121700,117968940,2355,2355,2355,2355,0
20240902,121600,117968940,2355,2360,2360,2355,139
20240902,121500,117641545,2355,2355,2355,2355,0
20240902,121400,117641545,2355,2355,2355,2355,137
20240902,121300,117318910,2355,2355,2355,2355,0
20240902,121200,117318910,2355,2350,2355,2350,722
20240902,121100,115619265,2350,2350,2350,2350,0
20240902,121000,115619265,2350,2350,2350,2350,10
20240902,120900,115595765,2350,2350,2350,2350,172
20240902,120800,115191565,2350,2350,2350,2350,0
20240902,120700,115191565,2350,2350,2350,2350,98
20240902,120600,114961265,2350,2350,2350,2350,0
20240902,120500,114961265,2350,2350,2350,2350,174
20240902,120400,114552365,2355,2355,2355,2355,0
20240902,120300,114552365,2355,2355,2355,2355,0
20240902,120200,114552365,2355,2355,2355,2355,17
20240902,120100,114512330,2355,2355,2355,2355,0
20240902,120000,114512330,2355,2355,2355,2355,1173
20240902,115900,111749915,2355,2355,2355,2355,0
20240902,115800,111749915,2355,2355,2355,2355,97
20240902,115700,111521480,2355,2355,2355,2355,0
20240902,115600,111521480,2355,2355,2355,2355,0
20240902,115500,111521480,2355,2355,2355,2355,336
20240902,115400,110730200,2355,2355,2355,2355,0
20240902,115300,110730200,2355,2350,2355,2350,143
20240902,115200,110394105,2355,2355,2355,2355,0
20240902,115100,110394105,2355,2355,2355,2355,0
20240902,115000,110394105,2355,2355,2355,2355,0
20240902,114900,110394105,2355,2355,2355,2355,2
20240902,114800,110389395,2355,2355,2355,2355,112
20240902,114700,110125635,2355,2355,2355,2355,1000
20240902,114600,107770635,2355,2355,2355,2355,149
20240902,114500,107419740,2355,2355,2355,2355,0
20240902,114400,107419740,2355,2355,2355,2355,0
20240902,114300,107419740,2355,2355,2355,2355,121
20240902,114200,107134785,2355,2355,2355,2355,212
20240902,114100,106635525,2355,2355,2355,2355,94
20240902,114000,106414155,2355,2355,2355,2355,0
20240902,113900,106414155,2355,2355,2355,2355,104
20240902,113800,106169235,2355,2355,2355,2355,0
20240902,113700,106169235,2355,2355,2355,2355,827
20240902,113600,104221650,2350,2350,2350,2350,155
20240902,113500,103857400,2350,2350,2350,2350,0
20240902,113400,103857400,2350,2350,2350,2350,115
20240902,113300,103587150,2355,2350,2355,2350,2
20240902,113200,103582445,2350,2350,2350,2350,357
20240902,113100,102743495,2350,2350,2350,2350,0
20240902,113000,102743495,2350,2350,2350,2350,0
20240902,112900,102743495,2350,2350,2350,2350,130
20240902,112800,102437995,2350,2350,2350,2350,0
20240902,112700,102437995,2350,2350,2350,2350,175
20240902,112600,102026745,2350,2350,2350,2350,0
20240902,112500,102026745,2350,2350,2350,2350,95
20240902,112400,101803495,2350,2350,2350,2350,0
20240902,112300,101803495,2350,2350,2350,2350,0
20240902,112200,101803495,2350,2350,2350,2350,168
20240902,112100,101408695,2355,2350,2355,2350,12
20240902,112000,101380440,2350,2350,2350,2350,102
20240902,111900,101140740,2355,2355,2355,2355,0
20240902,111800,101140740,2355,2350,2355,2350,169
20240902,111700,100743540,2355,2355,2355,2355,0
20240902,111600,100743540,2355,2355,2355,2355,5
20240902,111500,100731765,2350,2355,2355,2350,161
20240902,111400,100353165,2350,2350,2350,2350,0
20240902,111300,100353165,2350,2350,2350,2350,489
20240902,111200,99204015,2350,2350,2350,2350,12
20240902,111100,99175815,2350,2350,2350,2350,102
20240902,111000,98936115,2350,2345,2350,2345,535
20240902,110900,97678870,2345,2345,2345,2345,350
20240902,110800,96858120,2345,2345,2345,2345,1077
20240902,110700,94332555,2350,2350,2350,2350,0
20240902,110600,94332555,2350,2350,2350,2350,204
20240902,110500,93853155,2350,2350,2350,2350,0
20240902,110400,93853155,2350,2350,2350,2350,0
20240902,110300,93853155,2350,2350,2350,2350,826
20240902,110200,91912055,2345,2350,2350,2345,1228
20240902,110100,89027285,2350,2350,2350,2350,698
20240902,110000,87386985,2350,2350,2350,2350,0
20240902,105900,87386985,2350,2350,2350,2350,291
20240902,105800,86703135,2350,2350,2350,2350,0
20240902,105700,86703135,2350,2340,2350,2340,901
20240902,105600,84585795,2340,2350,2350,2340,1461
20240902,105500,81160480,2345,2345,2345,2345,0
20240902,105400,81160480,2345,2345,2345,2345,149
20240902,105300,80811075,2345,2345,2345,2345,500
20240902,105200,79638575,2345,2345,2345,2345,121
20240902,105100,79354830,2350,2350,2350,2350,795
20240902,105000,77486580,2350,2350,2350,2350,0
20240902,104900,77486580,2350,2355,2355,2350,160
20240902,104800,77110515,2355,2355,2355,2355,100
20240902,104700,76875015,2355,2355,2355,2355,0
20240902,104600,76875015,2355,2355,2355,2355,0
20240902,104500,76875015,2355,2360,2360,2355,510
20240902,104400,75673915,2355,2355,2355,2355,29
20240902,104300,75605620,2355,2355,2355,2355,485
20240902,104200,74463445,2355,2355,2355,2355,108
20240902,104100,74209105,2355,2355,2355,2355,0
20240902,104000,74209105,2355,2355,2355,2355,146
20240902,103900,73865275,2360,2360,2360,2360,0
20240902,103800,73865275,2360,2360,2360,2360,5
20240902,103700,73853475,2360,2360,2360,2360,0
20240902,103600,73853475,2360,2360,2360,2360,100
20240902,103500,73617475,2360,2355,2365,2355,348
20240902,103400,72797425,2365,2365,2365,2365,0
20240902,103300,72797425,2365,2375,2375,2350,2719
20240902,103200,66376660,2370,2375,2375,2370,110
20240902,103100,66115910,2375,2370,2375,2370,3
20240902,103000,66108795,2380,2365,2380,2365,2501
20240902,102900,60193915,2380,2375,2380,2375,15
20240902,102800,60158285,2380,2365,2380,2365,346
20240902,102700,59338880,2370,2365,2370,2365,254
20240902,102600,58738165,2365,2365,2365,2360,220
20240902,102500,58218710,2365,2365,2365,2365,180
20240902,102400,57793010,2365,2370,2370,2365,732
20240902,102300,56061825,2365,2370,2370,2365,103
20240902,102200,55818220,2370,2370,2370,2370,160
20240902,102100,55439020,2365,2365,2365,2365,162
20240902,102000,55055890,2365,2365,2365,2365,1
20240902,101900,55053525,2375,2375,2375,2375,0
20240902,101800,55053525,2375,2375,2375,2375,0
20240902,101700,55053525,2375,2375,2375,2375,43
20240902,101600,54951400,2370,2370,2370,2370,653
20240902,101500,53403790,2380,2380,2380,2380,0
20240902,101400,53403790,2380,2385,2385,2375,2683
20240902,101300,47015955,2390,2390,2390,2390,240
20240902,101200,46442355,2390,2395,2395,2390,1960
20240902,101100,41750955,2395,2400,2405,2395,550
20240902,101000,40431055,2390,2405,2405,2390,1026
20240902,100900,37966915,2410,2385,2410,2385,3056
20240902,100800,30673885,2385,2390,2390,2380,1185
20240902,100700,27848615,2385,2385,2385,2385,0
20240902,100600,27848615,2385,2395,2395,2385,808
20240902,100500,25917940,2395,2390,2395,2390,121
20240902,100400,25628650,2395,2395,2395,2395,20
20240902,100300,25580750,2395,2395,2395,2395,1
20240902,100200,25578355,2395,2400,2400,2395,3
20240902,100100,25571160,2400,2400,2400,2400,17
20240902,100000,25530360,2400,2400,2400,2400,20
20240902,095900,25482360,2410,2410,2410,2410,0
20240902,095800,25482360,2410,2410,2410,2410,0
20240902,095700,25482360,2410,2410,2410,2410,1
20240902,095600,25479950,2390,2390,2390,2390,384
20240902,095500,24562190,2385,2385,2385,2385,0
20240902,095400,24562190,2385,2385,2385,2385,0
20240902,095300,24562190,2385,2400,2400,2385,987
20240902,095200,22198465,2400,2400,2400,2400,0
20240902,095100,22198465,2400,2400,2400,2400,0
20240902,095000,22198465,2400,2400,2400,2400,0
20240902,094900,22198465,2400,2400,2405,2390,3997
20240902,094800,12637970,2400,2405,2405,2400,24
20240902,094700,12580365,2405,2405,2405,2405,2
20240902,094600,12575555,2395,2410,2410,2395,2238
20240902,094500,7204305,2415,2415,2415,2415,0
20240902,094400,7204305,2415,2415,2415,2415,0
20240902,094300,7204305,2415,2405,2415,2400,74
20240902,094200,7026635,2410,2410,2410,2410,0
20240902,094100,7026635,2410,2410,2410,2410,101
20240902,094000,6783225,2410,2410,2410,2410,0
20240902,093900,6783225,2410,2410,2410,2410,146
20240902,093800,6431365,2415,2415,2415,2415,0
20240902,093700,6431365,2415,2415,2415,2415,21
20240902,093600,6380650,2410,2410,2410,2410,125
20240902,093500,6079400,2415,2415,2415,2415,0
20240902,093400,6079400,2415,2415,2415,2415,135
20240902,093300,5753375,2420,2420,2420,2420,167
20240902,093200,5349235,2425,2425,2425,2425,0
20240902,093100,5349235,2425,2425,2425,2425,0
20240902,093000,5349235,2425,2425,2425,2425,0
20240902,092900,5349235,2425,2425,2425,2425,0
20240902,092800,5349235,2425,2425,2425,2425,0
20240902,092700,5349235,2425,2425,2425,2425,0
20240902,092600,5349235,2425,2425,2425,2425,23
20240902,092500,5293460,2420,2420,2420,2420,6
20240902,092400,5278940,2410,2415,2415,2410,50
20240902,092300,5158400,2410,2410,2410,2410,0
20240902,092200,5158400,2410,2410,2410,2410,20
20240902,092100,5110200,2415,2415,2415,2415,0
20240902,092000,5110200,2415,2415,2415,2415,121
20240902,091900,4817985,2420,2420,2420,2420,103
20240902,091800,4568725,2420,2420,2420,2420,0
20240902,091700,4568725,2420,2420,2420,2420,50
20240902,091600,4447725,2420,2420,2420,2420,0
20240902,091500,4447725,2420,2420,2420,2420,0
20240902,091400,4447725,2420,2425,2425,2420,30
20240902,091300,4375065,2435,2435,2435,2435,0
20240902,091200,4375065,2435,2435,2435,2435,0
20240902,091100,4375065,2435,2435,2435,2435,0
20240902,091000,4375065,2435,2435,2435,2435,1
20240902,090900,4372630,2450,2450,2450,2450,0
20240902,090800,4372630,2450,2445,2450,2445,11
20240902,090700,4345705,2450,2450,2450,2450,0
20240902,090600,4345705,2450,2450,2450,2450,0
20240902,090500,4345705,2450,2450,2450,2450,0
20240902,090400,4345705,2450,2450,2450,2450,6
20240902,090300,4331005,2455,2455,2455,2455,0
20240902,090200,4331005,2455,2455,2455,2455,0
20240902,090100,4331005,2455,2480,2480,2455,1586
20240902,090000,412555,2485,2530,2530,2485,166