KissMeData/088280/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195500,28965685,2280,2280,2280,2280,211
20240909,195400,28965685,2280,2280,2280,2280,0
20240909,195300,28965685,2280,2280,2280,2280,0
20240909,195200,28965685,2280,2280,2280,2280,0
20240909,195100,28965685,2280,2280,2280,2280,0
20240909,195000,28965685,2280,2280,2280,2280,0
20240909,194900,28965685,2280,2280,2280,2280,0
20240909,194800,28965685,2280,2280,2280,2280,0
20240909,194700,28965685,2280,2280,2280,2280,0
20240909,194600,28965685,2280,2280,2280,2280,0
20240909,194500,28965685,2280,2280,2280,2280,0
20240909,194400,28965685,2280,2280,2280,2280,0
20240909,194300,28965685,2280,2280,2280,2280,0
20240909,194200,28965685,2280,2280,2280,2280,0
20240909,194100,28965685,2280,2280,2280,2280,0
20240909,194000,28965685,2280,2280,2280,2280,0
20240909,193900,28965685,2280,2280,2280,2280,0
20240909,193800,28965685,2280,2280,2280,2280,0
20240909,193700,28965685,2280,2280,2280,2280,0
20240909,193600,28965685,2280,2280,2280,2280,0
20240909,193500,28965685,2280,2280,2280,2280,0
20240909,193400,28965685,2280,2280,2280,2280,0
20240909,193300,28965685,2280,2280,2280,2280,0
20240909,193200,28965685,2280,2280,2280,2280,0
20240909,193100,28965685,2280,2280,2280,2280,0
20240909,193000,28965685,2280,2280,2280,2280,0
20240909,192900,28965685,2280,2280,2280,2280,0
20240909,192800,28965685,2280,2280,2280,2280,0
20240909,192700,28965685,2280,2280,2280,2280,0
20240909,192600,28965685,2280,2280,2280,2280,0
20240909,192500,28965685,2280,2280,2280,2280,211
20240909,192400,28965685,2280,2280,2280,2280,0
20240909,192300,28965685,2280,2280,2280,2280,0
20240909,192200,28965685,2280,2280,2280,2280,0
20240909,192100,28965685,2280,2280,2280,2280,0
20240909,192000,28965685,2280,2280,2280,2280,0
20240909,191900,28965685,2280,2280,2280,2280,0
20240909,191800,28965685,2280,2280,2280,2280,0
20240909,191700,28965685,2280,2280,2280,2280,0
20240909,191600,28965685,2280,2280,2280,2280,0
20240909,191500,28965685,2280,2280,2280,2280,0
20240909,191400,28965685,2280,2280,2280,2280,0
20240909,191300,28965685,2280,2280,2280,2280,0
20240909,191200,28965685,2280,2280,2280,2280,0
20240909,191100,28965685,2280,2280,2280,2280,0
20240909,191000,28965685,2280,2280,2280,2280,0
20240909,190900,28965685,2280,2280,2280,2280,0
20240909,190800,28965685,2280,2280,2280,2280,0
20240909,190700,28965685,2280,2280,2280,2280,0
20240909,190600,28965685,2280,2280,2280,2280,0
20240909,190500,28965685,2280,2280,2280,2280,0
20240909,190400,28965685,2280,2280,2280,2280,0
20240909,190300,28965685,2280,2280,2280,2280,0
20240909,190200,28965685,2280,2280,2280,2280,0
20240909,190100,28965685,2280,2280,2280,2280,0
20240909,190000,28965685,2280,2280,2280,2280,0
20240909,185900,28965685,2280,2280,2280,2280,0
20240909,185800,28965685,2280,2280,2280,2280,0
20240909,185700,28965685,2280,2280,2280,2280,0
20240909,185600,28965685,2280,2280,2280,2280,0
20240909,185500,28965685,2280,2280,2280,2280,211
20240909,185400,28965685,2280,2280,2280,2280,0
20240909,185300,28965685,2280,2280,2280,2280,0
20240909,185200,28965685,2280,2280,2280,2280,0
20240909,185100,28965685,2280,2280,2280,2280,0
20240909,185000,28965685,2280,2280,2280,2280,0
20240909,184900,28965685,2280,2280,2280,2280,0
20240909,184800,28965685,2280,2280,2280,2280,0
20240909,184700,28965685,2280,2280,2280,2280,0
20240909,184600,28965685,2280,2280,2280,2280,0
20240909,184500,28965685,2280,2280,2280,2280,0
20240909,184400,28965685,2280,2280,2280,2280,0
20240909,184300,28965685,2280,2280,2280,2280,0
20240909,184200,28965685,2280,2280,2280,2280,0
20240909,184100,28965685,2280,2280,2280,2280,0
20240909,184000,28965685,2280,2280,2280,2280,0
20240909,183900,28965685,2280,2280,2280,2280,0
20240909,183800,28965685,2280,2280,2280,2280,0
20240909,183700,28965685,2280,2280,2280,2280,0
20240909,183600,28965685,2280,2280,2280,2280,0
20240909,183500,28965685,2280,2280,2280,2280,0
20240909,183400,28965685,2280,2280,2280,2280,0
20240909,183300,28965685,2280,2280,2280,2280,0
20240909,183200,28965685,2280,2280,2280,2280,0
20240909,183100,28965685,2280,2280,2280,2280,0
20240909,183000,28965685,2280,2280,2280,2280,0
20240909,182900,28965685,2280,2280,2280,2280,0
20240909,182800,28965685,2280,2280,2280,2280,0
20240909,182700,28965685,2280,2280,2280,2280,0
20240909,182600,28965685,2280,2280,2280,2280,0
20240909,182500,28965685,2280,2280,2280,2280,211
20240909,182400,28965685,2280,2280,2280,2280,0
20240909,182300,28965685,2280,2280,2280,2280,0
20240909,182200,28965685,2280,2280,2280,2280,0
20240909,182100,28965685,2280,2280,2280,2280,0
20240909,182000,28965685,2280,2280,2280,2280,0
20240909,181900,28965685,2280,2280,2280,2280,0
20240909,181800,28965685,2280,2280,2280,2280,0
20240909,181700,28965685,2280,2280,2280,2280,0
20240909,181600,28965685,2280,2280,2280,2280,0
20240909,181500,28965685,2280,2280,2280,2280,0
20240909,181400,28965685,2280,2280,2280,2280,0
20240909,181300,28965685,2280,2280,2280,2280,0
20240909,181200,28965685,2280,2280,2280,2280,0
20240909,181100,28965685,2280,2280,2280,2280,0
20240909,181000,28965685,2280,2280,2280,2280,0
20240909,180900,28965685,2280,2280,2280,2280,0
20240909,180800,28965685,2280,2280,2280,2280,0
20240909,180700,28965685,2280,2280,2280,2280,0
20240909,180600,28965685,2280,2280,2280,2280,0
20240909,180500,28965685,2280,2280,2280,2280,0
20240909,180400,28965685,2280,2280,2280,2280,0
20240909,180300,28965685,2280,2280,2280,2280,0
20240909,180200,28965685,2280,2280,2280,2280,0
20240909,180100,28965685,2280,2280,2280,2280,0
20240909,180000,28965685,2280,2280,2280,2280,0
20240909,175900,28965685,2280,2280,2280,2280,0
20240909,175800,28965685,2280,2280,2280,2280,0
20240909,175700,28965685,2280,2280,2280,2280,0
20240909,175600,28965685,2280,2280,2280,2280,0
20240909,175500,28965685,2280,2280,2280,2280,211
20240909,175400,28965685,2280,2280,2280,2280,0
20240909,175300,28965685,2280,2280,2280,2280,0
20240909,175200,28965685,2280,2280,2280,2280,0
20240909,175100,28965685,2280,2280,2280,2280,0
20240909,175000,28965685,2280,2280,2280,2280,0
20240909,174900,28965685,2280,2280,2280,2280,0
20240909,174800,28965685,2280,2280,2280,2280,0
20240909,174700,28965685,2280,2280,2280,2280,0
20240909,174600,28965685,2280,2280,2280,2280,0
20240909,174500,28965685,2280,2280,2280,2280,0
20240909,174400,28965685,2280,2280,2280,2280,0
20240909,174300,28965685,2280,2280,2280,2280,0
20240909,174200,28965685,2280,2280,2280,2280,0
20240909,174100,28965685,2280,2280,2280,2280,0
20240909,174000,28965685,2280,2280,2280,2280,0
20240909,173900,28965685,2280,2280,2280,2280,0
20240909,173800,28965685,2280,2280,2280,2280,0
20240909,173700,28965685,2280,2280,2280,2280,0
20240909,173600,28965685,2280,2280,2280,2280,0
20240909,173500,28965685,2280,2280,2280,2280,0
20240909,173400,28965685,2280,2280,2280,2280,0
20240909,173300,28965685,2280,2280,2280,2280,0
20240909,173200,28965685,2280,2280,2280,2280,0
20240909,173100,28965685,2280,2280,2280,2280,0
20240909,173000,28965685,2280,2280,2280,2280,0
20240909,172900,28965685,2280,2280,2280,2280,0
20240909,172800,28965685,2280,2280,2280,2280,0
20240909,172700,28965685,2280,2280,2280,2280,0
20240909,172600,28965685,2280,2280,2280,2280,0
20240909,172500,28965685,2280,2280,2280,2280,211
20240909,172400,28965685,2280,2280,2280,2280,0
20240909,172300,28965685,2280,2280,2280,2280,0
20240909,172200,28965685,2280,2280,2280,2280,0
20240909,172100,28965685,2280,2280,2280,2280,0
20240909,172000,28965685,2280,2280,2280,2280,0
20240909,171900,28965685,2280,2280,2280,2280,0
20240909,171800,28965685,2280,2280,2280,2280,0
20240909,171700,28965685,2280,2280,2280,2280,0
20240909,171600,28965685,2280,2280,2280,2280,0
20240909,171500,28965685,2280,2280,2280,2280,0
20240909,171400,28965685,2280,2280,2280,2280,0
20240909,171300,28965685,2280,2280,2280,2280,0
20240909,171200,28965685,2280,2280,2280,2280,0
20240909,171100,28965685,2280,2280,2280,2280,0
20240909,171000,28965685,2280,2280,2280,2280,0
20240909,170900,28965685,2280,2280,2280,2280,0
20240909,170800,28965685,2280,2280,2280,2280,0
20240909,170700,28965685,2280,2280,2280,2280,0
20240909,170600,28965685,2280,2280,2280,2280,0
20240909,170500,28965685,2280,2280,2280,2280,0
20240909,170400,28965685,2280,2280,2280,2280,0
20240909,170300,28965685,2280,2280,2280,2280,0
20240909,170200,28965685,2280,2280,2280,2280,0
20240909,170100,28965685,2280,2280,2280,2280,0
20240909,170000,28965685,2280,2280,2280,2280,0
20240909,165900,28965685,2280,2280,2280,2280,0
20240909,165800,28965685,2280,2280,2280,2280,0
20240909,165700,28965685,2280,2280,2280,2280,0
20240909,165600,28965685,2280,2280,2280,2280,0
20240909,165500,28965685,2280,2280,2280,2280,211
20240909,165400,28965685,2280,2280,2280,2280,0
20240909,165300,28965685,2280,2280,2280,2280,0
20240909,165200,28965685,2280,2280,2280,2280,0
20240909,165100,28965685,2280,2280,2280,2280,0
20240909,165000,28965685,2280,2280,2280,2280,0
20240909,164900,28965685,2280,2280,2280,2280,0
20240909,164800,28965685,2280,2280,2280,2280,0
20240909,164700,28965685,2280,2280,2280,2280,0
20240909,164600,28965685,2280,2280,2280,2280,0
20240909,164500,28965685,2280,2280,2280,2280,0
20240909,164400,28965685,2280,2280,2280,2280,0
20240909,164300,28965685,2280,2280,2280,2280,0
20240909,164200,28965685,2280,2280,2280,2280,0
20240909,164100,28965685,2280,2280,2280,2280,0
20240909,164000,28965685,2280,2280,2280,2280,0
20240909,163900,28965685,2280,2280,2280,2280,0
20240909,163800,28965685,2280,2280,2280,2280,0
20240909,163700,28965685,2280,2280,2280,2280,0
20240909,163600,28965685,2280,2280,2280,2280,0
20240909,163500,28965685,2280,2280,2280,2280,0
20240909,163400,28965685,2280,2280,2280,2280,0
20240909,163300,28965685,2280,2280,2280,2280,0
20240909,163200,28965685,2280,2280,2280,2280,0
20240909,163100,28965685,2280,2280,2280,2280,0
20240909,163000,28965685,2280,2280,2280,2280,0
20240909,162900,28965685,2280,2280,2280,2280,0
20240909,162800,28965685,2280,2280,2280,2280,0
20240909,162700,28965685,2280,2280,2280,2280,0
20240909,162600,28965685,2280,2280,2280,2280,0
20240909,162500,28965685,2280,2280,2280,2280,211
20240909,162400,28965685,2280,2280,2280,2280,0
20240909,162300,28965685,2280,2280,2280,2280,0
20240909,162200,28965685,2280,2280,2280,2280,0
20240909,162100,28965685,2280,2280,2280,2280,0
20240909,162000,28965685,2280,2280,2280,2280,0
20240909,161900,28965685,2280,2280,2280,2280,0
20240909,161800,28965685,2280,2280,2280,2280,0
20240909,161700,28965685,2280,2280,2280,2280,0
20240909,161600,28965685,2280,2280,2280,2280,0
20240909,161500,28965685,2280,2280,2280,2280,0
20240909,161400,28965685,2280,2280,2280,2280,0
20240909,161300,28965685,2280,2280,2280,2280,0
20240909,161200,28965685,2280,2280,2280,2280,0
20240909,161100,28965685,2280,2280,2280,2280,0
20240909,161000,28965685,2280,2280,2280,2280,0
20240909,160900,28965685,2280,2280,2280,2280,0
20240909,160800,28965685,2280,2280,2280,2280,0
20240909,160700,28965685,2280,2280,2280,2280,0
20240909,160600,28965685,2280,2280,2280,2280,0
20240909,160500,28965685,2280,2280,2280,2280,0
20240909,160400,28965685,2280,2280,2280,2280,0
20240909,160300,28965685,2280,2280,2280,2280,0
20240909,160200,28965685,2280,2280,2280,2280,0
20240909,160100,28965685,2280,2280,2280,2280,0
20240909,160000,28965685,2280,2280,2280,2280,0
20240909,155900,28965685,2280,2280,2280,2280,0
20240909,155800,28965685,2280,2280,2280,2280,0
20240909,155700,28965685,2280,2280,2280,2280,0
20240909,155600,28965685,2280,2280,2280,2280,0
20240909,155500,28965685,2280,2280,2280,2280,211
20240909,155400,28965685,2280,2280,2280,2280,0
20240909,155300,28965685,2280,2280,2280,2280,0
20240909,155200,28965685,2280,2280,2280,2280,0
20240909,155100,28965685,2280,2280,2280,2280,0
20240909,155000,28965685,2280,2280,2280,2280,0
20240909,154900,28965685,2280,2280,2280,2280,0
20240909,154800,28965685,2280,2280,2280,2280,0
20240909,154700,28965685,2280,2280,2280,2280,0
20240909,154600,28965685,2280,2280,2280,2280,0
20240909,154500,28965685,2280,2280,2280,2280,0
20240909,154400,28965685,2280,2280,2280,2280,0
20240909,154300,28965685,2280,2280,2280,2280,0
20240909,154200,28965685,2280,2280,2280,2280,0
20240909,154100,28965685,2280,2280,2280,2280,0
20240909,154000,28965685,2280,2280,2280,2280,0
20240909,153900,28965685,2280,2280,2280,2280,0
20240909,153800,28965685,2280,2280,2280,2280,0
20240909,153700,28965685,2280,2280,2280,2280,0
20240909,153600,28965685,2280,2280,2280,2280,0
20240909,153500,28965685,2280,2280,2280,2280,0
20240909,153400,28965685,2280,2280,2280,2280,0
20240909,153300,28965685,2280,2280,2280,2280,0
20240909,153200,28965685,2280,2280,2280,2280,0
20240909,153100,28965685,2280,2280,2280,2280,0
20240909,153000,28965685,2280,2280,2280,2280,211
20240909,152900,28484605,2300,2300,2300,2300,0
20240909,152800,28484605,2300,2300,2300,2300,0
20240909,152700,28484605,2300,2300,2300,2300,0
20240909,152600,28484605,2300,2300,2300,2300,0
20240909,152500,28484605,2300,2300,2300,2300,0
20240909,152400,28484605,2300,2300,2300,2300,0
20240909,152300,28484605,2300,2300,2300,2300,0
20240909,152200,28484605,2300,2300,2300,2300,0
20240909,152100,28484605,2300,2300,2300,2300,0
20240909,152000,28484605,2300,2300,2300,2300,0
20240909,151900,28484605,2300,2300,2300,2300,0
20240909,151800,28484605,2300,2300,2300,2300,0
20240909,151700,28484605,2300,2300,2300,2300,0
20240909,151600,28484605,2300,2300,2300,2300,0
20240909,151500,28484605,2300,2300,2300,2300,0
20240909,151400,28484605,2300,2280,2300,2280,11
20240909,151300,28459430,2275,2275,2275,2275,87
20240909,151200,28261505,2280,2280,2280,2280,120
20240909,151100,27987905,2295,2295,2295,2295,90
20240909,151000,27781355,2295,2295,2295,2295,4
20240909,150900,27772175,2295,2295,2295,2295,0
20240909,150800,27772175,2295,2295,2295,2295,1
20240909,150700,27769880,2290,2290,2290,2290,0
20240909,150600,27769880,2290,2290,2290,2290,0
20240909,150500,27769880,2290,2290,2290,2290,0
20240909,150400,27769880,2290,2290,2290,2290,0
20240909,150300,27769880,2290,2290,2290,2290,0
20240909,150200,27769880,2290,2290,2290,2290,0
20240909,150100,27769880,2290,2290,2290,2290,50
20240909,150000,27655380,2295,2295,2295,2295,0
20240909,145900,27655380,2295,2295,2295,2295,0
20240909,145800,27655380,2295,2295,2295,2295,0
20240909,145700,27655380,2295,2295,2295,2295,0
20240909,145600,27655380,2295,2295,2295,2295,0
20240909,145500,27655380,2295,2295,2295,2295,20
20240909,145400,27609480,2295,2295,2295,2295,0
20240909,145300,27609480,2295,2295,2295,2295,1
20240909,145200,27607185,2295,2295,2295,2295,5
20240909,145100,27595710,2295,2295,2295,2295,0
20240909,145000,27595710,2295,2295,2295,2295,0
20240909,144900,27595710,2295,2295,2295,2295,0
20240909,144800,27595710,2295,2295,2295,2295,0
20240909,144700,27595710,2295,2295,2295,2295,0
20240909,144600,27595710,2295,2295,2295,2295,0
20240909,144500,27595710,2295,2295,2295,2295,70
20240909,144400,27435060,2300,2300,2300,2300,0
20240909,144300,27435060,2300,2300,2300,2300,0
20240909,144200,27435060,2300,2300,2300,2300,0
20240909,144100,27435060,2300,2300,2300,2300,0
20240909,144000,27435060,2300,2300,2300,2300,0
20240909,143900,27435060,2300,2300,2300,2300,0
20240909,143800,27435060,2300,2300,2300,2300,0
20240909,143700,27435060,2300,2300,2300,2300,0
20240909,143600,27435060,2300,2300,2300,2300,0
20240909,143500,27435060,2300,2300,2300,2300,0
20240909,143400,27435060,2300,2300,2300,2300,0
20240909,143300,27435060,2300,2300,2300,2300,0
20240909,143200,27435060,2300,2300,2300,2300,0
20240909,143100,27435060,2300,2300,2300,2300,0
20240909,143000,27435060,2300,2300,2300,2300,0
20240909,142900,27435060,2300,2300,2300,2300,0
20240909,142800,27435060,2300,2300,2300,2300,0
20240909,142700,27435060,2300,2300,2300,2300,0
20240909,142600,27435060,2300,2300,2300,2300,0
20240909,142500,27435060,2300,2300,2300,2300,0
20240909,142400,27435060,2300,2300,2300,2300,0
20240909,142300,27435060,2300,2300,2300,2300,0
20240909,142200,27435060,2300,2300,2300,2300,0
20240909,142100,27435060,2300,2300,2300,2300,0
20240909,142000,27435060,2300,2300,2300,2300,0
20240909,141900,27435060,2300,2300,2300,2300,0
20240909,141800,27435060,2300,2300,2300,2300,0
20240909,141700,27435060,2300,2300,2300,2300,0
20240909,141600,27435060,2300,2300,2300,2300,0
20240909,141500,27435060,2300,2300,2300,2300,0
20240909,141400,27435060,2300,2305,2305,2300,1263
20240909,141300,24528935,2310,2310,2310,2310,1
20240909,141200,24526625,2305,2305,2305,2305,12
20240909,141100,24498965,2310,2310,2310,2310,0
20240909,141000,24498965,2310,2310,2310,2310,0
20240909,140900,24498965,2310,2310,2310,2310,0
20240909,140800,24498965,2310,2310,2310,2310,0
20240909,140700,24498965,2310,2310,2310,2310,0
20240909,140600,24498965,2310,2310,2310,2310,0
20240909,140500,24498965,2310,2310,2310,2310,0
20240909,140400,24498965,2310,2310,2310,2310,0
20240909,140300,24498965,2310,2310,2310,2310,0
20240909,140200,24498965,2310,2310,2310,2310,0
20240909,140100,24498965,2310,2310,2310,2310,0
20240909,140000,24498965,2310,2310,2310,2310,0
20240909,135900,24498965,2310,2310,2310,2310,1
20240909,135800,24496655,2310,2310,2310,2310,0
20240909,135700,24496655,2310,2310,2310,2310,0
20240909,135600,24496655,2310,2310,2310,2310,0
20240909,135500,24496655,2310,2310,2310,2310,0
20240909,135400,24496655,2310,2310,2310,2310,0
20240909,135300,24496655,2310,2310,2310,2310,0
20240909,135200,24496655,2310,2310,2310,2310,0
20240909,135100,24496655,2310,2310,2310,2310,0
20240909,135000,24496655,2310,2310,2310,2310,0
20240909,134900,24496655,2310,2310,2310,2310,0
20240909,134800,24496655,2310,2310,2310,2310,2
20240909,134700,24492035,2310,2310,2310,2310,0
20240909,134600,24492035,2310,2310,2310,2310,70
20240909,134500,24330335,2310,2310,2310,2310,0
20240909,134400,24330335,2310,2305,2310,2305,455
20240909,134300,23281555,2305,2305,2305,2305,1
20240909,134200,23279250,2300,2300,2300,2300,0
20240909,134100,23279250,2300,2300,2300,2300,0
20240909,134000,23279250,2300,2300,2300,2300,0
20240909,133900,23279250,2300,2300,2300,2300,14
20240909,133800,23247050,2305,2305,2305,2305,0
20240909,133700,23247050,2305,2305,2305,2305,0
20240909,133600,23247050,2305,2295,2305,2295,14
20240909,133500,23214910,2295,2295,2295,2295,13
20240909,133400,23185075,2295,2295,2295,2295,0
20240909,133300,23185075,2295,2295,2295,2295,0
20240909,133200,23185075,2295,2295,2295,2295,1
20240909,133100,23182780,2285,2280,2285,2280,405
20240909,133000,22257415,2280,2280,2280,2280,0
20240909,132900,22257415,2280,2280,2280,2280,0
20240909,132800,22257415,2280,2280,2280,2280,0
20240909,132700,22257415,2280,2280,2280,2280,0
20240909,132600,22257415,2280,2280,2280,2280,0
20240909,132500,22257415,2280,2280,2280,2280,0
20240909,132400,22257415,2280,2280,2280,2280,0
20240909,132300,22257415,2280,2280,2280,2280,0
20240909,132200,22257415,2280,2280,2280,2280,0
20240909,132100,22257415,2280,2280,2280,2280,0
20240909,132000,22257415,2280,2280,2280,2280,0
20240909,131900,22257415,2280,2280,2280,2280,0
20240909,131800,22257415,2280,2280,2280,2280,0
20240909,131700,22257415,2280,2280,2280,2280,0
20240909,131600,22257415,2280,2280,2280,2280,10
20240909,131500,22234615,2280,2280,2280,2280,0
20240909,131400,22234615,2280,2280,2280,2280,0
20240909,131300,22234615,2280,2280,2280,2280,0
20240909,131200,22234615,2280,2280,2280,2280,0
20240909,131100,22234615,2280,2280,2280,2280,0
20240909,131000,22234615,2280,2280,2280,2280,38
20240909,130900,22147975,2280,2280,2280,2280,0
20240909,130800,22147975,2280,2280,2280,2280,0
20240909,130700,22147975,2280,2280,2280,2280,0
20240909,130600,22147975,2280,2280,2280,2280,0
20240909,130500,22147975,2280,2280,2280,2280,0
20240909,130400,22147975,2280,2280,2280,2280,0
20240909,130300,22147975,2280,2280,2280,2280,29
20240909,130200,22081855,2285,2285,2285,2285,1
20240909,130100,22079570,2285,2285,2285,2285,0
20240909,130000,22079570,2285,2285,2285,2285,0
20240909,125900,22079570,2285,2285,2285,2285,0
20240909,125800,22079570,2285,2285,2285,2285,0
20240909,125700,22079570,2285,2285,2285,2285,0
20240909,125600,22079570,2285,2285,2285,2285,0
20240909,125500,22079570,2285,2285,2285,2285,50
20240909,125400,21965320,2285,2285,2285,2285,0
20240909,125300,21965320,2285,2285,2285,2285,0
20240909,125200,21965320,2285,2285,2285,2285,0
20240909,125100,21965320,2285,2285,2285,2285,0
20240909,125000,21965320,2285,2285,2285,2285,0
20240909,124900,21965320,2285,2285,2285,2285,0
20240909,124800,21965320,2285,2285,2285,2285,0
20240909,124700,21965320,2285,2285,2285,2285,0
20240909,124600,21965320,2285,2285,2285,2285,0
20240909,124500,21965320,2285,2285,2285,2285,0
20240909,124400,21965320,2285,2285,2285,2285,0
20240909,124300,21965320,2285,2285,2285,2285,0
20240909,124200,21965320,2285,2285,2285,2285,0
20240909,124100,21965320,2285,2285,2285,2285,0
20240909,124000,21965320,2285,2285,2285,2285,0
20240909,123900,21965320,2285,2285,2285,2285,0
20240909,123800,21965320,2285,2285,2285,2285,0
20240909,123700,21965320,2285,2285,2285,2285,0
20240909,123600,21965320,2285,2285,2285,2285,0
20240909,123500,21965320,2285,2290,2290,2285,200
20240909,123400,21507785,2295,2295,2295,2295,0
20240909,123300,21507785,2295,2295,2295,2295,351
20240909,123200,20702240,2295,2295,2295,2295,0
20240909,123100,20702240,2295,2295,2295,2295,0
20240909,123000,20702240,2295,2295,2295,2295,0
20240909,122900,20702240,2295,2295,2295,2295,0
20240909,122800,20702240,2295,2295,2295,2295,0
20240909,122700,20702240,2295,2295,2295,2295,0
20240909,122600,20702240,2295,2295,2295,2295,10
20240909,122500,20679290,2295,2295,2295,2295,0
20240909,122400,20679290,2295,2295,2295,2295,0
20240909,122300,20679290,2295,2295,2295,2295,0
20240909,122200,20679290,2295,2295,2295,2295,0
20240909,122100,20679290,2295,2300,2300,2295,170
20240909,122000,20289080,2310,2310,2310,2310,0
20240909,121900,20289080,2310,2310,2310,2310,0
20240909,121800,20289080,2310,2310,2310,2310,0
20240909,121700,20289080,2310,2310,2310,2310,0
20240909,121600,20289080,2310,2310,2310,2310,0
20240909,121500,20289080,2310,2310,2310,2310,0
20240909,121400,20289080,2310,2310,2310,2310,0
20240909,121300,20289080,2310,2310,2310,2310,1
20240909,121200,20286770,2290,2290,2290,2290,11
20240909,121100,20261580,2305,2305,2305,2305,0
20240909,121000,20261580,2305,2305,2305,2305,0
20240909,120900,20261580,2305,2305,2305,2305,0
20240909,120800,20261580,2305,2305,2305,2305,0
20240909,120700,20261580,2305,2305,2305,2305,1
20240909,120600,20259275,2290,2290,2290,2290,0
20240909,120500,20259275,2290,2290,2290,2290,0
20240909,120400,20259275,2290,2290,2290,2290,0
20240909,120300,20259275,2290,2290,2290,2290,0
20240909,120200,20259275,2290,2290,2290,2290,0
20240909,120100,20259275,2290,2290,2290,2290,0
20240909,120000,20259275,2290,2290,2290,2290,0
20240909,115900,20259275,2290,2290,2290,2290,0
20240909,115800,20259275,2290,2290,2290,2290,0
20240909,115700,20259275,2290,2290,2290,2290,0
20240909,115600,20259275,2290,2290,2290,2290,74
20240909,115500,20089815,2290,2290,2290,2290,0
20240909,115400,20089815,2290,2290,2290,2290,0
20240909,115300,20089815,2290,2290,2290,2290,0
20240909,115200,20089815,2290,2290,2290,2290,0
20240909,115100,20089815,2290,2290,2290,2290,0
20240909,115000,20089815,2290,2290,2290,2290,0
20240909,114900,20089815,2290,2290,2290,2290,0
20240909,114800,20089815,2290,2290,2290,2290,0
20240909,114700,20089815,2290,2290,2290,2290,0
20240909,114600,20089815,2290,2290,2290,2290,9
20240909,114500,20069205,2290,2290,2290,2290,10
20240909,114400,20046305,2290,2290,2290,2290,0
20240909,114300,20046305,2290,2290,2290,2290,0
20240909,114200,20046305,2290,2290,2290,2290,0
20240909,114100,20046305,2290,2290,2290,2290,0
20240909,114000,20046305,2290,2290,2290,2290,0
20240909,113900,20046305,2290,2290,2290,2290,0
20240909,113800,20046305,2290,2290,2290,2290,0
20240909,113700,20046305,2290,2290,2290,2290,0
20240909,113600,20046305,2290,2290,2290,2290,0
20240909,113500,20046305,2290,2290,2290,2290,0
20240909,113400,20046305,2290,2290,2290,2290,0
20240909,113300,20046305,2290,2290,2290,2290,0
20240909,113200,20046305,2290,2290,2290,2290,0
20240909,113100,20046305,2290,2290,2290,2290,1
20240909,113000,20044015,2290,2290,2290,2290,2
20240909,112900,20039435,2290,2290,2290,2290,0
20240909,112800,20039435,2290,2290,2290,2290,1
20240909,112700,20037145,2290,2290,2290,2290,1
20240909,112600,20034855,2285,2285,2285,2285,0
20240909,112500,20034855,2285,2285,2285,2285,0
20240909,112400,20034855,2285,2285,2285,2285,0
20240909,112300,20034855,2285,2285,2285,2285,1
20240909,112200,20032570,2285,2285,2285,2285,0
20240909,112100,20032570,2285,2285,2285,2285,5
20240909,112000,20021145,2290,2290,2290,2290,1
20240909,111900,20018855,2290,2290,2290,2290,0
20240909,111800,20018855,2290,2290,2290,2290,1
20240909,111700,20016565,2290,2290,2290,2290,0
20240909,111600,20016565,2290,2290,2290,2290,2
20240909,111500,20011985,2290,2290,2290,2290,0
20240909,111400,20011985,2290,2290,2290,2290,2
20240909,111300,20007405,2290,2290,2290,2290,1
20240909,111200,20005115,2290,2290,2290,2290,1
20240909,111100,20002825,2290,2290,2290,2290,1
20240909,111000,20000535,2290,2290,2290,2290,1
20240909,110900,19998245,2290,2290,2290,2290,0
20240909,110800,19998245,2290,2290,2290,2290,2
20240909,110700,19993665,2290,2290,2290,2290,2
20240909,110600,19989085,2290,2290,2290,2290,1
20240909,110500,19986795,2290,2290,2290,2290,0
20240909,110400,19986795,2290,2290,2290,2290,0
20240909,110300,19986795,2290,2290,2290,2290,0
20240909,110200,19986795,2290,2290,2290,2290,1
20240909,110100,19984505,2290,2290,2290,2290,0
20240909,110000,19984505,2290,2290,2290,2290,0
20240909,105900,19984505,2290,2290,2290,2290,0
20240909,105800,19984505,2290,2290,2290,2290,1
20240909,105700,19982215,2290,2290,2290,2290,0
20240909,105600,19982215,2290,2290,2290,2290,0
20240909,105500,19982215,2290,2290,2290,2290,1
20240909,105400,19979925,2290,2290,2290,2290,50
20240909,105300,19865425,2290,2290,2290,2290,0
20240909,105200,19865425,2290,2290,2290,2290,0
20240909,105100,19865425,2290,2290,2290,2290,1
20240909,105000,19863135,2290,2280,2290,2280,50
20240909,104900,19749055,2270,2270,2270,2270,0
20240909,104800,19749055,2270,2270,2270,2270,0
20240909,104700,19749055,2270,2270,2270,2270,0
20240909,104600,19749055,2270,2270,2270,2270,0
20240909,104500,19749055,2270,2270,2270,2270,51
20240909,104400,19633285,2270,2270,2270,2270,0
20240909,104300,19633285,2270,2270,2270,2270,0
20240909,104200,19633285,2270,2270,2270,2270,0
20240909,104100,19633285,2270,2270,2270,2270,1
20240909,104000,19631015,2270,2270,2270,2270,1
20240909,103900,19628745,2270,2270,2270,2270,150
20240909,103800,19288245,2275,2275,2275,2275,0
20240909,103700,19288245,2275,2280,2280,2275,86
20240909,103600,19092190,2285,2285,2285,2285,0
20240909,103500,19092190,2285,2285,2285,2285,1
20240909,103400,19089905,2290,2290,2290,2290,0
20240909,103300,19089905,2290,2290,2290,2290,0
20240909,103200,19089905,2290,2290,2290,2290,1
20240909,103100,19087615,2290,2290,2290,2290,1
20240909,103000,19085325,2280,2280,2280,2280,0
20240909,102900,19085325,2280,2280,2280,2280,0
20240909,102800,19085325,2280,2280,2280,2280,0
20240909,102700,19085325,2280,2280,2280,2280,20
20240909,102600,19039725,2270,2270,2270,2270,0
20240909,102500,19039725,2270,2270,2270,2270,0
20240909,102400,19039725,2270,2270,2270,2270,49
20240909,102300,18928495,2270,2270,2270,2270,1
20240909,102200,18926225,2255,2255,2255,2255,0
20240909,102100,18926225,2255,2255,2255,2255,0
20240909,102000,18926225,2255,2255,2255,2255,0
20240909,101900,18926225,2255,2255,2255,2255,0
20240909,101800,18926225,2255,2255,2255,2255,0
20240909,101700,18926225,2255,2255,2255,2255,0
20240909,101600,18926225,2255,2255,2255,2255,0
20240909,101500,18926225,2255,2255,2255,2255,0
20240909,101400,18926225,2255,2255,2255,2255,0
20240909,101300,18926225,2255,2255,2255,2255,0
20240909,101200,18926225,2255,2255,2255,2255,0
20240909,101100,18926225,2255,2255,2255,2255,2
20240909,101000,18921715,2260,2270,2270,2260,3
20240909,100900,18914915,2270,2270,2270,2270,1
20240909,100800,18912645,2260,2260,2260,2260,0
20240909,100700,18912645,2260,2260,2260,2260,0
20240909,100600,18912645,2260,2260,2260,2260,0
20240909,100500,18912645,2260,2270,2270,2260,151
20240909,100400,18571290,2280,2280,2280,2280,4
20240909,100300,18562170,2280,2280,2280,2280,0
20240909,100200,18562170,2280,2280,2280,2280,0
20240909,100100,18562170,2280,2280,2280,2280,0
20240909,100000,18562170,2280,2280,2280,2280,0
20240909,095900,18562170,2280,2280,2280,2280,0
20240909,095800,18562170,2280,2280,2280,2280,7
20240909,095700,18546210,2290,2290,2290,2290,0
20240909,095600,18546210,2290,2290,2290,2290,0
20240909,095500,18546210,2290,2290,2290,2290,436
20240909,095400,17547770,2290,2290,2290,2290,0
20240909,095300,17547770,2290,2290,2290,2290,0
20240909,095200,17547770,2290,2290,2290,2290,0
20240909,095100,17547770,2290,2290,2290,2290,0
20240909,095000,17547770,2290,2290,2290,2290,0
20240909,094900,17547770,2290,2290,2290,2290,0
20240909,094800,17547770,2290,2290,2290,2290,0
20240909,094700,17547770,2290,2290,2290,2290,0
20240909,094600,17547770,2290,2290,2290,2290,0
20240909,094500,17547770,2290,2290,2290,2290,0
20240909,094400,17547770,2290,2290,2290,2290,0
20240909,094300,17547770,2290,2290,2290,2290,7
20240909,094200,17531740,2290,2290,2290,2290,30
20240909,094100,17463040,2290,2290,2290,2290,0
20240909,094000,17463040,2290,2275,2290,2275,200
20240909,093900,17006855,2265,2265,2265,2265,0
20240909,093800,17006855,2265,2265,2265,2265,0
20240909,093700,17006855,2265,2265,2265,2265,0
20240909,093600,17006855,2265,2265,2265,2265,0
20240909,093500,17006855,2265,2265,2265,2265,0
20240909,093400,17006855,2265,2265,2265,2265,0
20240909,093300,17006855,2265,2265,2265,2265,0
20240909,093200,17006855,2265,2265,2265,2265,0
20240909,093100,17006855,2265,2265,2265,2265,1
20240909,093000,17004590,2270,2270,2270,2270,907
20240909,092900,14945700,2290,2290,2290,2290,0
20240909,092800,14945700,2290,2290,2290,2290,0
20240909,092700,14945700,2290,2290,2290,2290,0
20240909,092600,14945700,2290,2290,2290,2290,0
20240909,092500,14945700,2290,2290,2290,2290,0
20240909,092400,14945700,2290,2290,2290,2290,0
20240909,092300,14945700,2290,2290,2290,2290,0
20240909,092200,14945700,2290,2290,2290,2290,30
20240909,092100,14877000,2275,2275,2275,2275,0
20240909,092000,14877000,2275,2285,2285,2230,173
20240909,091900,14484570,2285,2285,2285,2285,100
20240909,091800,14256070,2285,2285,2285,2285,0
20240909,091700,14256070,2285,2290,2290,2285,208
20240909,091600,13779790,2285,2285,2285,2285,0
20240909,091500,13779790,2285,2285,2285,2285,219
20240909,091400,13279375,2285,2285,2285,2285,0
20240909,091300,13279375,2285,2300,2300,2285,4365
20240909,091200,3282235,2305,2305,2305,2305,10
20240909,091100,3259185,2305,2305,2305,2305,10
20240909,091000,3236135,2305,2305,2305,2305,0
20240909,090900,3236135,2305,2305,2305,2305,1
20240909,090800,3233830,2300,2300,2300,2300,0
20240909,090700,3233830,2300,2300,2300,2300,0
20240909,090600,3233830,2300,2320,2320,2300,548
20240909,090500,1967385,2325,2370,2370,2325,52
20240909,090400,1846260,2370,2370,2370,2370,5
20240909,090300,1834410,2370,2370,2370,2370,0
20240909,090200,1834410,2370,2370,2370,2370,0
20240909,090100,1834410,2370,2315,2370,2310,792
20240909,090000,2315,2315,2315,2315,2315,1