KissMeData/089150/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195600,46230810,2070,2070,2070,2070,1326
20240905,195500,46230810,2070,2070,2070,2070,0
20240905,195400,46230810,2070,2070,2070,2070,0
20240905,195300,46230810,2070,2070,2070,2070,0
20240905,195200,46230810,2070,2070,2070,2070,0
20240905,195100,46230810,2070,2070,2070,2070,0
20240905,195000,46230810,2070,2070,2070,2070,0
20240905,194900,46230810,2070,2070,2070,2070,0
20240905,194800,46230810,2070,2070,2070,2070,0
20240905,194700,46230810,2070,2070,2070,2070,0
20240905,194600,46230810,2070,2070,2070,2070,0
20240905,194500,46230810,2070,2070,2070,2070,0
20240905,194400,46230810,2070,2070,2070,2070,0
20240905,194300,46230810,2070,2070,2070,2070,0
20240905,194200,46230810,2070,2070,2070,2070,0
20240905,194100,46230810,2070,2070,2070,2070,0
20240905,194000,46230810,2070,2070,2070,2070,0
20240905,193900,46230810,2070,2070,2070,2070,0
20240905,193800,46230810,2070,2070,2070,2070,0
20240905,193700,46230810,2070,2070,2070,2070,0
20240905,193600,46230810,2070,2070,2070,2070,0
20240905,193500,46230810,2070,2070,2070,2070,0
20240905,193400,46230810,2070,2070,2070,2070,0
20240905,193300,46230810,2070,2070,2070,2070,0
20240905,193200,46230810,2070,2070,2070,2070,0
20240905,193100,46230810,2070,2070,2070,2070,0
20240905,193000,46230810,2070,2070,2070,2070,0
20240905,192900,46230810,2070,2070,2070,2070,0
20240905,192800,46230810,2070,2070,2070,2070,0
20240905,192700,46230810,2070,2070,2070,2070,0
20240905,192600,46230810,2070,2070,2070,2070,1326
20240905,192500,46230810,2070,2070,2070,2070,0
20240905,192400,46230810,2070,2070,2070,2070,0
20240905,192300,46230810,2070,2070,2070,2070,0
20240905,192200,46230810,2070,2070,2070,2070,0
20240905,192100,46230810,2070,2070,2070,2070,0
20240905,192000,46230810,2070,2070,2070,2070,0
20240905,191900,46230810,2070,2070,2070,2070,0
20240905,191800,46230810,2070,2070,2070,2070,0
20240905,191700,46230810,2070,2070,2070,2070,0
20240905,191600,46230810,2070,2070,2070,2070,0
20240905,191500,46230810,2070,2070,2070,2070,0
20240905,191400,46230810,2070,2070,2070,2070,0
20240905,191300,46230810,2070,2070,2070,2070,0
20240905,191200,46230810,2070,2070,2070,2070,0
20240905,191100,46230810,2070,2070,2070,2070,0
20240905,191000,46230810,2070,2070,2070,2070,0
20240905,190900,46230810,2070,2070,2070,2070,0
20240905,190800,46230810,2070,2070,2070,2070,0
20240905,190700,46230810,2070,2070,2070,2070,0
20240905,190600,46230810,2070,2070,2070,2070,0
20240905,190500,46230810,2070,2070,2070,2070,0
20240905,190400,46230810,2070,2070,2070,2070,0
20240905,190300,46230810,2070,2070,2070,2070,0
20240905,190200,46230810,2070,2070,2070,2070,0
20240905,190100,46230810,2070,2070,2070,2070,0
20240905,190000,46230810,2070,2070,2070,2070,0
20240905,185900,46230810,2070,2070,2070,2070,0
20240905,185800,46230810,2070,2070,2070,2070,0
20240905,185700,46230810,2070,2070,2070,2070,0
20240905,185600,46230810,2070,2070,2070,2070,1326
20240905,185500,46230810,2070,2070,2070,2070,0
20240905,185400,46230810,2070,2070,2070,2070,0
20240905,185300,46230810,2070,2070,2070,2070,0
20240905,185200,46230810,2070,2070,2070,2070,0
20240905,185100,46230810,2070,2070,2070,2070,0
20240905,185000,46230810,2070,2070,2070,2070,0
20240905,184900,46230810,2070,2070,2070,2070,0
20240905,184800,46230810,2070,2070,2070,2070,0
20240905,184700,46230810,2070,2070,2070,2070,0
20240905,184600,46230810,2070,2070,2070,2070,0
20240905,184500,46230810,2070,2070,2070,2070,0
20240905,184400,46230810,2070,2070,2070,2070,0
20240905,184300,46230810,2070,2070,2070,2070,0
20240905,184200,46230810,2070,2070,2070,2070,0
20240905,184100,46230810,2070,2070,2070,2070,0
20240905,184000,46230810,2070,2070,2070,2070,0
20240905,183900,46230810,2070,2070,2070,2070,0
20240905,183800,46230810,2070,2070,2070,2070,0
20240905,183700,46230810,2070,2070,2070,2070,0
20240905,183600,46230810,2070,2070,2070,2070,0
20240905,183500,46230810,2070,2070,2070,2070,0
20240905,183400,46230810,2070,2070,2070,2070,0
20240905,183300,46230810,2070,2070,2070,2070,0
20240905,183200,46230810,2070,2070,2070,2070,0
20240905,183100,46230810,2070,2070,2070,2070,0
20240905,183000,46230810,2070,2070,2070,2070,0
20240905,182900,46230810,2070,2070,2070,2070,0
20240905,182800,46230810,2070,2070,2070,2070,0
20240905,182700,46230810,2070,2070,2070,2070,0
20240905,182600,46230810,2070,2070,2070,2070,1326
20240905,182500,46230810,2070,2070,2070,2070,0
20240905,182400,46230810,2070,2070,2070,2070,0
20240905,182300,46230810,2070,2070,2070,2070,0
20240905,182200,46230810,2070,2070,2070,2070,0
20240905,182100,46230810,2070,2070,2070,2070,0
20240905,182000,46230810,2070,2070,2070,2070,0
20240905,181900,46230810,2070,2070,2070,2070,0
20240905,181800,46230810,2070,2070,2070,2070,0
20240905,181700,46230810,2070,2070,2070,2070,0
20240905,181600,46230810,2070,2070,2070,2070,0
20240905,181500,46230810,2070,2070,2070,2070,0
20240905,181400,46230810,2070,2070,2070,2070,0
20240905,181300,46230810,2070,2070,2070,2070,0
20240905,181200,46230810,2070,2070,2070,2070,0
20240905,181100,46230810,2070,2070,2070,2070,0
20240905,181000,46230810,2070,2070,2070,2070,0
20240905,180900,46230810,2070,2070,2070,2070,0
20240905,180800,46230810,2070,2070,2070,2070,0
20240905,180700,46230810,2070,2070,2070,2070,0
20240905,180600,46230810,2070,2070,2070,2070,0
20240905,180500,46230810,2070,2070,2070,2070,0
20240905,180400,46230810,2070,2070,2070,2070,0
20240905,180300,46230810,2070,2070,2070,2070,0
20240905,180200,46230810,2070,2070,2070,2070,0
20240905,180100,46230810,2070,2070,2070,2070,0
20240905,180000,46230810,2070,2070,2070,2070,0
20240905,175900,46230810,2070,2070,2070,2070,0
20240905,175800,46230810,2070,2070,2070,2070,0
20240905,175700,46230810,2070,2070,2070,2070,0
20240905,175600,46230810,2070,2070,2070,2070,1326
20240905,175500,46230810,2070,2070,2070,2070,0
20240905,175400,46230810,2070,2070,2070,2070,0
20240905,175300,46230810,2070,2070,2070,2070,0
20240905,175200,46230810,2070,2070,2070,2070,0
20240905,175100,46230810,2070,2070,2070,2070,0
20240905,175000,46230810,2070,2070,2070,2070,0
20240905,174900,46230810,2070,2070,2070,2070,0
20240905,174800,46230810,2070,2070,2070,2070,0
20240905,174700,46230810,2070,2070,2070,2070,0
20240905,174600,46230810,2070,2070,2070,2070,0
20240905,174500,46230810,2070,2070,2070,2070,0
20240905,174400,46230810,2070,2070,2070,2070,0
20240905,174300,46230810,2070,2070,2070,2070,0
20240905,174200,46230810,2070,2070,2070,2070,0
20240905,174100,46230810,2070,2070,2070,2070,0
20240905,174000,46230810,2070,2070,2070,2070,0
20240905,173900,46230810,2070,2070,2070,2070,0
20240905,173800,46230810,2070,2070,2070,2070,0
20240905,173700,46230810,2070,2070,2070,2070,0
20240905,173600,46230810,2070,2070,2070,2070,0
20240905,173500,46230810,2070,2070,2070,2070,0
20240905,173400,46230810,2070,2070,2070,2070,0
20240905,173300,46230810,2070,2070,2070,2070,0
20240905,173200,46230810,2070,2070,2070,2070,0
20240905,173100,46230810,2070,2070,2070,2070,0
20240905,173000,46230810,2070,2070,2070,2070,0
20240905,172900,46230810,2070,2070,2070,2070,0
20240905,172800,46230810,2070,2070,2070,2070,0
20240905,172700,46230810,2070,2070,2070,2070,0
20240905,172600,46230810,2070,2070,2070,2070,1326
20240905,172500,46230810,2070,2070,2070,2070,0
20240905,172400,46230810,2070,2070,2070,2070,0
20240905,172300,46230810,2070,2070,2070,2070,0
20240905,172200,46230810,2070,2070,2070,2070,0
20240905,172100,46230810,2070,2070,2070,2070,0
20240905,172000,46230810,2070,2070,2070,2070,0
20240905,171900,46230810,2070,2070,2070,2070,0
20240905,171800,46230810,2070,2070,2070,2070,0
20240905,171700,46230810,2070,2070,2070,2070,0
20240905,171600,46230810,2070,2070,2070,2070,0
20240905,171500,46230810,2070,2070,2070,2070,0
20240905,171400,46230810,2070,2070,2070,2070,0
20240905,171300,46230810,2070,2070,2070,2070,0
20240905,171200,46230810,2070,2070,2070,2070,0
20240905,171100,46230810,2070,2070,2070,2070,0
20240905,171000,46230810,2070,2070,2070,2070,0
20240905,170900,46230810,2070,2070,2070,2070,0
20240905,170800,46230810,2070,2070,2070,2070,0
20240905,170700,46230810,2070,2070,2070,2070,0
20240905,170600,46230810,2070,2070,2070,2070,0
20240905,170500,46230810,2070,2070,2070,2070,0
20240905,170400,46230810,2070,2070,2070,2070,0
20240905,170300,46230810,2070,2070,2070,2070,0
20240905,170200,46230810,2070,2070,2070,2070,0
20240905,170100,46230810,2070,2070,2070,2070,0
20240905,170000,46230810,2070,2070,2070,2070,0
20240905,165900,46230810,2070,2070,2070,2070,0
20240905,165800,46230810,2070,2070,2070,2070,0
20240905,165700,46230810,2070,2070,2070,2070,0
20240905,165600,46230810,2070,2070,2070,2070,1326
20240905,165500,46230810,2070,2070,2070,2070,0
20240905,165400,46230810,2070,2070,2070,2070,0
20240905,165300,46230810,2070,2070,2070,2070,0
20240905,165200,46230810,2070,2070,2070,2070,0
20240905,165100,46230810,2070,2070,2070,2070,0
20240905,165000,46230810,2070,2070,2070,2070,0
20240905,164900,46230810,2070,2070,2070,2070,0
20240905,164800,46230810,2070,2070,2070,2070,0
20240905,164700,46230810,2070,2070,2070,2070,0
20240905,164600,46230810,2070,2070,2070,2070,0
20240905,164500,46230810,2070,2070,2070,2070,0
20240905,164400,46230810,2070,2070,2070,2070,0
20240905,164300,46230810,2070,2070,2070,2070,0
20240905,164200,46230810,2070,2070,2070,2070,0
20240905,164100,46230810,2070,2070,2070,2070,0
20240905,164000,46230810,2070,2070,2070,2070,0
20240905,163900,46230810,2070,2070,2070,2070,0
20240905,163800,46230810,2070,2070,2070,2070,0
20240905,163700,46230810,2070,2070,2070,2070,0
20240905,163600,46230810,2070,2070,2070,2070,0
20240905,163500,46230810,2070,2070,2070,2070,0
20240905,163400,46230810,2070,2070,2070,2070,0
20240905,163300,46230810,2070,2070,2070,2070,0
20240905,163200,46230810,2070,2070,2070,2070,0
20240905,163100,46230810,2070,2070,2070,2070,0
20240905,163000,46230810,2070,2070,2070,2070,0
20240905,162900,46230810,2070,2070,2070,2070,0
20240905,162800,46230810,2070,2070,2070,2070,0
20240905,162700,46230810,2070,2070,2070,2070,0
20240905,162600,46230810,2070,2070,2070,2070,1326
20240905,162500,46230810,2070,2070,2070,2070,0
20240905,162400,46230810,2070,2070,2070,2070,0
20240905,162300,46230810,2070,2070,2070,2070,0
20240905,162200,46230810,2070,2070,2070,2070,0
20240905,162100,46230810,2070,2070,2070,2070,0
20240905,162000,46230810,2070,2070,2070,2070,0
20240905,161900,46230810,2070,2070,2070,2070,0
20240905,161800,46230810,2070,2070,2070,2070,0
20240905,161700,46230810,2070,2070,2070,2070,0
20240905,161600,46230810,2070,2070,2070,2070,0
20240905,161500,46230810,2070,2070,2070,2070,0
20240905,161400,46230810,2070,2070,2070,2070,0
20240905,161300,46230810,2070,2070,2070,2070,0
20240905,161200,46230810,2070,2070,2070,2070,0
20240905,161100,46230810,2070,2070,2070,2070,0
20240905,161000,46230810,2070,2070,2070,2070,0
20240905,160900,46230810,2070,2070,2070,2070,0
20240905,160800,46230810,2070,2070,2070,2070,0
20240905,160700,46230810,2070,2070,2070,2070,0
20240905,160600,46230810,2070,2070,2070,2070,0
20240905,160500,46230810,2070,2070,2070,2070,0
20240905,160400,46230810,2070,2070,2070,2070,0
20240905,160300,46230810,2070,2070,2070,2070,0
20240905,160200,46230810,2070,2070,2070,2070,0
20240905,160100,46230810,2070,2070,2070,2070,0
20240905,160000,46230810,2070,2070,2070,2070,0
20240905,155900,46230810,2070,2070,2070,2070,0
20240905,155800,46230810,2070,2070,2070,2070,0
20240905,155700,46230810,2070,2070,2070,2070,0
20240905,155600,46230810,2070,2070,2070,2070,1326
20240905,155500,46230810,2070,2070,2070,2070,0
20240905,155400,46230810,2070,2070,2070,2070,0
20240905,155300,46230810,2070,2070,2070,2070,0
20240905,155200,46230810,2070,2070,2070,2070,0
20240905,155100,46230810,2070,2070,2070,2070,0
20240905,155000,46230810,2070,2070,2070,2070,0
20240905,154900,46230810,2070,2070,2070,2070,0
20240905,154800,46230810,2070,2070,2070,2070,0
20240905,154700,46230810,2070,2070,2070,2070,0
20240905,154600,46230810,2070,2070,2070,2070,0
20240905,154500,46230810,2070,2070,2070,2070,0
20240905,154400,46230810,2070,2070,2070,2070,0
20240905,154300,46230810,2070,2070,2070,2070,0
20240905,154200,46230810,2070,2070,2070,2070,0
20240905,154100,46230810,2070,2070,2070,2070,0
20240905,154000,46230810,2070,2070,2070,2070,0
20240905,153900,46230810,2070,2070,2070,2070,0
20240905,153800,46230810,2070,2070,2070,2070,0
20240905,153700,46230810,2070,2070,2070,2070,0
20240905,153600,46230810,2070,2070,2070,2070,0
20240905,153500,46230810,2070,2070,2070,2070,0
20240905,153400,46230810,2070,2070,2070,2070,0
20240905,153300,46230810,2070,2070,2070,2070,0
20240905,153200,46230810,2070,2070,2070,2070,0
20240905,153100,46230810,2070,2070,2070,2070,0
20240905,153000,46230810,2070,2070,2070,2070,1326
20240905,152900,43485990,2065,2065,2065,2065,0
20240905,152800,43485990,2065,2065,2065,2065,0
20240905,152700,43485990,2065,2065,2065,2065,0
20240905,152600,43485990,2065,2065,2065,2065,0
20240905,152500,43485990,2065,2065,2065,2065,0
20240905,152400,43485990,2065,2065,2065,2065,0
20240905,152300,43485990,2065,2065,2065,2065,0
20240905,152200,43485990,2065,2065,2065,2065,0
20240905,152100,43485990,2065,2065,2065,2065,0
20240905,152000,43485990,2065,2065,2065,2065,0
20240905,151900,43485990,2065,2065,2065,2065,0
20240905,151800,43485990,2065,2065,2065,2065,1
20240905,151700,43483925,2065,2065,2065,2065,10
20240905,151600,43463275,2055,2060,2060,2055,300
20240905,151500,42845525,2065,2065,2065,2065,0
20240905,151400,42845525,2065,2065,2065,2065,0
20240905,151300,42845525,2065,2065,2065,2065,10
20240905,151200,42824875,2065,2065,2065,2065,0
20240905,151100,42824875,2065,2065,2065,2065,0
20240905,151000,42824875,2065,2065,2065,2065,18
20240905,150900,42787705,2065,2065,2065,2065,6
20240905,150800,42775315,2065,2065,2065,2065,0
20240905,150700,42775315,2065,2065,2065,2065,1
20240905,150600,42773250,2065,2065,2065,2065,1
20240905,150500,42771185,2060,2060,2060,2060,31
20240905,150400,42707325,2055,2050,2055,2050,67
20240905,150300,42569970,2050,2050,2050,2050,500
20240905,150200,41544970,2050,2050,2050,2050,88
20240905,150100,41364570,2050,2050,2050,2050,0
20240905,150000,41364570,2050,2050,2050,2050,0
20240905,145900,41364570,2050,2050,2050,2050,0
20240905,145800,41364570,2050,2050,2050,2050,0
20240905,145700,41364570,2050,2050,2050,2050,0
20240905,145600,41364570,2050,2050,2050,2045,16
20240905,145500,41331775,2050,2050,2050,2050,9
20240905,145400,41313325,2050,2050,2050,2050,0
20240905,145300,41313325,2050,2050,2050,2050,0
20240905,145200,41313325,2050,2050,2050,2050,271
20240905,145100,40757775,2050,2050,2050,2050,0
20240905,145000,40757775,2050,2050,2050,2050,1
20240905,144900,40755725,2050,2050,2050,2050,0
20240905,144800,40755725,2050,2050,2050,2050,0
20240905,144700,40755725,2050,2050,2050,2050,0
20240905,144600,40755725,2050,2050,2050,2050,12
20240905,144500,40731125,2050,2050,2050,2050,0
20240905,144400,40731125,2050,2050,2050,2050,0
20240905,144300,40731125,2050,2050,2050,2050,0
20240905,144200,40731125,2050,2050,2050,2045,32
20240905,144100,40665575,2050,2050,2050,2050,0
20240905,144000,40665575,2050,2050,2050,2050,0
20240905,143900,40665575,2050,2050,2050,2050,5
20240905,143800,40655325,2050,2050,2050,2050,0
20240905,143700,40655325,2050,2040,2050,2040,2
20240905,143600,40651235,2050,2050,2050,2050,1
20240905,143500,40649185,2050,2050,2050,2050,1
20240905,143400,40647135,2050,2050,2050,2050,1
20240905,143300,40645085,2050,2050,2050,2050,0
20240905,143200,40645085,2050,2050,2050,2050,0
20240905,143100,40645085,2050,2050,2050,2050,0
20240905,143000,40645085,2050,2050,2050,2050,0
20240905,142900,40645085,2050,2050,2050,2050,0
20240905,142800,40645085,2050,2050,2050,2050,0
20240905,142700,40645085,2050,2050,2050,2050,0
20240905,142600,40645085,2050,2050,2050,2050,0
20240905,142500,40645085,2050,2050,2050,2050,0
20240905,142400,40645085,2050,2050,2050,2050,0
20240905,142300,40645085,2050,2050,2050,2050,0
20240905,142200,40645085,2050,2050,2050,2050,0
20240905,142100,40645085,2050,2050,2050,2050,0
20240905,142000,40645085,2050,2050,2050,2050,0
20240905,141900,40645085,2050,2050,2050,2050,0
20240905,141800,40645085,2050,2050,2050,2050,5
20240905,141700,40634835,2050,2050,2050,2050,0
20240905,141600,40634835,2050,2050,2050,2050,0
20240905,141500,40634835,2050,2050,2050,2050,0
20240905,141400,40634835,2050,2050,2050,2050,0
20240905,141300,40634835,2050,2050,2050,2050,0
20240905,141200,40634835,2050,2050,2050,2050,0
20240905,141100,40634835,2050,2050,2050,2050,0
20240905,141000,40634835,2050,2050,2050,2050,0
20240905,140900,40634835,2050,2050,2050,2050,10
20240905,140800,40614335,2045,2045,2045,2045,0
20240905,140700,40614335,2045,2045,2045,2045,0
20240905,140600,40614335,2045,2045,2045,2045,0
20240905,140500,40614335,2045,2045,2045,2045,2
20240905,140400,40610245,2045,2045,2045,2045,105
20240905,140300,40395520,2050,2050,2050,2050,0
20240905,140200,40395520,2050,2050,2050,2050,0
20240905,140100,40395520,2050,2050,2050,2050,0
20240905,140000,40395520,2050,2050,2050,2050,0
20240905,135900,40395520,2050,2050,2050,2050,0
20240905,135800,40395520,2050,2050,2050,2050,6
20240905,135700,40383220,2050,2050,2050,2050,0
20240905,135600,40383220,2050,2050,2050,2050,2
20240905,135500,40379120,2050,2050,2050,2050,0
20240905,135400,40379120,2050,2050,2050,2050,16
20240905,135300,40346320,2050,2050,2050,2050,0
20240905,135200,40346320,2050,2050,2050,2050,1
20240905,135100,40344270,2050,2050,2050,2050,0
20240905,135000,40344270,2050,2050,2050,2050,0
20240905,134900,40344270,2050,2050,2050,2050,0
20240905,134800,40344270,2050,2050,2050,2050,1
20240905,134700,40342220,2045,2045,2045,2045,0
20240905,134600,40342220,2045,2045,2045,2045,0
20240905,134500,40342220,2045,2045,2045,2045,0
20240905,134400,40342220,2045,2045,2045,2045,52
20240905,134300,40235880,2050,2050,2050,2050,0
20240905,134200,40235880,2050,2050,2050,2050,29
20240905,134100,40176430,2050,2050,2050,2050,0
20240905,134000,40176430,2050,2050,2050,2050,0
20240905,133900,40176430,2050,2050,2050,2050,0
20240905,133800,40176430,2050,2050,2050,2050,0
20240905,133700,40176430,2050,2045,2050,2045,43
20240905,133600,40088445,2045,2035,2045,2035,235
20240905,133500,39610185,2035,2035,2035,2035,0
20240905,133400,39610185,2035,2035,2035,2035,0
20240905,133300,39610185,2035,2035,2035,2035,0
20240905,133200,39610185,2035,2035,2035,2035,1
20240905,133100,39608150,2030,2030,2030,2030,0
20240905,133000,39608150,2030,2030,2030,2030,96
20240905,132900,39413270,2030,2030,2030,2030,0
20240905,132800,39413270,2030,2030,2030,2030,1
20240905,132700,39411240,2020,2020,2020,2020,0
20240905,132600,39411240,2020,2035,2035,2020,817
20240905,132500,37755455,2045,2055,2055,2040,1232
20240905,132400,35229330,2060,2060,2060,2060,0
20240905,132300,35229330,2060,2060,2060,2060,4
20240905,132200,35221090,2060,2060,2060,2060,0
20240905,132100,35221090,2060,2060,2060,2060,0
20240905,132000,35221090,2060,2060,2060,2060,83
20240905,131900,35050110,2060,2060,2060,2060,4
20240905,131800,35041870,2055,2055,2055,2055,0
20240905,131700,35041870,2055,2055,2055,2055,0
20240905,131600,35041870,2055,2055,2055,2055,0
20240905,131500,35041870,2055,2055,2055,2055,0
20240905,131400,35041870,2055,2055,2055,2055,0
20240905,131300,35041870,2055,2055,2055,2055,0
20240905,131200,35041870,2055,2055,2055,2055,1
20240905,131100,35039815,2055,2055,2055,2055,64
20240905,131000,34908295,2060,2060,2060,2060,0
20240905,130900,34908295,2060,2060,2060,2060,0
20240905,130800,34908295,2060,2060,2060,2060,116
20240905,130700,34669335,2060,2070,2075,2060,1182
20240905,130600,32234185,2055,2065,2065,2055,1211
20240905,130500,29744690,2065,2065,2065,2065,0
20240905,130400,29744690,2065,2065,2065,2065,0
20240905,130300,29744690,2065,2065,2065,2065,0
20240905,130200,29744690,2065,2065,2065,2065,0
20240905,130100,29744690,2065,2065,2065,2065,0
20240905,130000,29744690,2065,2065,2065,2065,215
20240905,125900,29300715,2065,2065,2065,2065,0
20240905,125800,29300715,2065,2065,2065,2065,0
20240905,125700,29300715,2065,2070,2070,2065,387
20240905,125600,28501060,2075,2075,2075,2075,0
20240905,125500,28501060,2075,2075,2075,2075,50
20240905,125400,28397310,2075,2075,2075,2075,0
20240905,125300,28397310,2075,2075,2075,2075,0
20240905,125200,28397310,2075,2075,2075,2075,0
20240905,125100,28397310,2075,2075,2075,2075,0
20240905,125000,28397310,2075,2075,2075,2075,0
20240905,124900,28397310,2075,2075,2075,2075,0
20240905,124800,28397310,2075,2075,2075,2075,0
20240905,124700,28397310,2075,2075,2075,2075,0
20240905,124600,28397310,2075,2075,2075,2075,0
20240905,124500,28397310,2075,2075,2075,2075,2
20240905,124400,28393160,2080,2080,2080,2080,0
20240905,124300,28393160,2080,2080,2080,2080,0
20240905,124200,28393160,2080,2075,2080,2070,321
20240905,124100,27727825,2080,2080,2080,2080,0
20240905,124000,27727825,2080,2085,2085,2080,346
20240905,123900,27008140,2090,2090,2090,2090,0
20240905,123800,27008140,2090,2090,2090,2090,0
20240905,123700,27008140,2090,2090,2090,2090,0
20240905,123600,27008140,2090,2090,2090,2090,0
20240905,123500,27008140,2090,2090,2090,2090,0
20240905,123400,27008140,2090,2090,2090,2090,0
20240905,123300,27008140,2090,2090,2090,2090,0
20240905,123200,27008140,2090,2090,2090,2090,0
20240905,123100,27008140,2090,2090,2090,2090,0
20240905,123000,27008140,2090,2090,2090,2090,0
20240905,122900,27008140,2090,2090,2090,2090,0
20240905,122800,27008140,2090,2090,2090,2090,0
20240905,122700,27008140,2090,2090,2090,2090,0
20240905,122600,27008140,2090,2090,2090,2090,0
20240905,122500,27008140,2090,2090,2090,2090,0
20240905,122400,27008140,2090,2090,2090,2090,0
20240905,122300,27008140,2090,2090,2090,2090,0
20240905,122200,27008140,2090,2090,2090,2090,0
20240905,122100,27008140,2090,2090,2090,2090,0
20240905,122000,27008140,2090,2090,2090,2090,0
20240905,121900,27008140,2090,2090,2090,2090,0
20240905,121800,27008140,2090,2090,2090,2090,0
20240905,121700,27008140,2090,2090,2090,2090,0
20240905,121600,27008140,2090,2090,2090,2090,0
20240905,121500,27008140,2090,2090,2090,2090,0
20240905,121400,27008140,2090,2090,2090,2090,0
20240905,121300,27008140,2090,2090,2090,2090,0
20240905,121200,27008140,2090,2090,2090,2090,0
20240905,121100,27008140,2090,2090,2090,2090,5
20240905,121000,26997690,2090,2090,2090,2090,0
20240905,120900,26997690,2090,2090,2090,2090,0
20240905,120800,26997690,2090,2090,2090,2090,0
20240905,120700,26997690,2090,2090,2090,2090,0
20240905,120600,26997690,2090,2090,2090,2090,5
20240905,120500,26987240,2090,2090,2090,2090,0
20240905,120400,26987240,2090,2090,2090,2090,0
20240905,120300,26987240,2090,2090,2090,2090,0
20240905,120200,26987240,2090,2090,2090,2090,0
20240905,120100,26987240,2090,2090,2090,2090,0
20240905,120000,26987240,2090,2090,2090,2090,0
20240905,115900,26987240,2090,2090,2090,2090,40
20240905,115800,26903640,2090,2090,2090,2090,0
20240905,115700,26903640,2090,2090,2090,2090,0
20240905,115600,26903640,2090,2080,2090,2080,108
20240905,115500,26678715,2080,2075,2080,2075,28
20240905,115400,26620480,2080,2080,2080,2080,10
20240905,115300,26599680,2080,2080,2080,2080,9
20240905,115200,26580960,2080,2080,2080,2080,13
20240905,115100,26553920,2080,2080,2080,2080,85
20240905,115000,26377120,2080,2080,2080,2080,57
20240905,114900,26258560,2080,2080,2080,2080,5
20240905,114800,26248160,2080,2080,2080,2080,4
20240905,114700,26239840,2080,2080,2080,2080,20
20240905,114600,26198240,2080,2080,2080,2080,0
20240905,114500,26198240,2080,2080,2080,2080,0
20240905,114400,26198240,2080,2080,2080,2080,0
20240905,114300,26198240,2080,2080,2080,2080,13
20240905,114200,26171200,2080,2080,2080,2080,0
20240905,114100,26171200,2080,2080,2080,2080,0
20240905,114000,26171200,2080,2080,2080,2080,13
20240905,113900,26144160,2080,2080,2080,2080,0
20240905,113800,26144160,2080,2080,2080,2080,0
20240905,113700,26144160,2080,2080,2080,2080,12
20240905,113600,26119200,2080,2080,2080,2080,81
20240905,113500,25950720,2080,2080,2080,2080,3
20240905,113400,25944480,2075,2075,2075,2075,0
20240905,113300,25944480,2075,2075,2075,2075,0
20240905,113200,25944480,2075,2075,2075,2075,0
20240905,113100,25944480,2075,2075,2075,2075,0
20240905,113000,25944480,2075,2075,2075,2075,0
20240905,112900,25944480,2075,2075,2075,2075,0
20240905,112800,25944480,2075,2075,2075,2075,0
20240905,112700,25944480,2075,2075,2075,2075,0
20240905,112600,25944480,2075,2075,2075,2075,0
20240905,112500,25944480,2075,2075,2075,2075,0
20240905,112400,25944480,2075,2075,2075,2075,0
20240905,112300,25944480,2075,2075,2075,2075,46
20240905,112200,25849030,2080,2080,2080,2080,0
20240905,112100,25849030,2080,2080,2080,2080,0
20240905,112000,25849030,2080,2080,2080,2080,0
20240905,111900,25849030,2080,2080,2080,2080,0
20240905,111800,25849030,2080,2080,2080,2080,0
20240905,111700,25849030,2080,2075,2080,2070,37
20240905,111600,25772255,2080,2080,2080,2080,0
20240905,111500,25772255,2080,2080,2080,2080,0
20240905,111400,25772255,2080,2080,2080,2080,56
20240905,111300,25655775,2080,2090,2090,2080,1400
20240905,111200,22741840,2090,2090,2090,2090,141
20240905,111100,22447150,2090,2090,2090,2090,0
20240905,111000,22447150,2090,2090,2090,2090,0
20240905,110900,22447150,2090,2090,2090,2090,0
20240905,110800,22447150,2090,2090,2090,2090,0
20240905,110700,22447150,2090,2090,2090,2090,117
20240905,110600,22202620,2095,2095,2095,2095,0
20240905,110500,22202620,2095,2095,2095,2095,0
20240905,110400,22202620,2095,2095,2095,2095,2
20240905,110300,22198430,2100,2100,2100,2100,0
20240905,110200,22198430,2100,2100,2100,2100,0
20240905,110100,22198430,2100,2100,2100,2100,0
20240905,110000,22198430,2100,2100,2100,2100,0
20240905,105900,22198430,2100,2100,2100,2100,0
20240905,105800,22198430,2100,2100,2100,2100,5
20240905,105700,22187930,2090,2095,2095,2090,1073
20240905,105600,19943625,2100,2100,2100,2100,0
20240905,105500,19943625,2100,2100,2100,2100,0
20240905,105400,19943625,2100,2115,2115,2100,1466
20240905,105300,16857860,2115,2120,2120,2115,65
20240905,105200,16720380,2120,2120,2120,2120,80
20240905,105100,16550780,2120,2120,2120,2120,0
20240905,105000,16550780,2120,2120,2120,2120,0
20240905,104900,16550780,2120,2120,2120,2120,0
20240905,104800,16550780,2120,2120,2120,2120,0
20240905,104700,16550780,2120,2120,2120,2120,0
20240905,104600,16550780,2120,2120,2120,2120,0
20240905,104500,16550780,2120,2120,2120,2120,17
20240905,104400,16514740,2115,2115,2115,2115,0
20240905,104300,16514740,2115,2115,2115,2115,0
20240905,104200,16514740,2115,2115,2115,2115,0
20240905,104100,16514740,2115,2115,2115,2115,0
20240905,104000,16514740,2115,2115,2115,2115,0
20240905,103900,16514740,2115,2115,2115,2115,0
20240905,103800,16514740,2115,2115,2115,2115,0
20240905,103700,16514740,2115,2115,2115,2115,0
20240905,103600,16514740,2115,2120,2120,2115,40
20240905,103500,16430000,2120,2120,2120,2120,4
20240905,103400,16421520,2120,2120,2120,2120,90
20240905,103300,16230720,2120,2120,2120,2120,0
20240905,103200,16230720,2120,2120,2120,2120,216
20240905,103100,15772800,2120,2120,2120,2120,471
20240905,103000,14774280,2120,2120,2120,2120,0
20240905,102900,14774280,2120,2115,2120,2115,1321
20240905,102800,11976830,2115,2115,2115,2115,250
20240905,102700,11448080,2115,2115,2115,2115,0
20240905,102600,11448080,2115,2105,2115,2105,1239
20240905,102500,8833545,2105,2105,2105,2105,500
20240905,102400,7781045,2105,2105,2105,2105,0
20240905,102300,7781045,2105,2105,2105,2105,0
20240905,102200,7781045,2105,2105,2105,2105,0
20240905,102100,7781045,2105,2105,2105,2105,500
20240905,102000,6728545,2105,2105,2105,2105,1
20240905,101900,6726440,2105,2105,2105,2105,0
20240905,101800,6726440,2105,2105,2105,2105,0
20240905,101700,6726440,2105,2105,2105,2105,0
20240905,101600,6726440,2105,2105,2105,2105,0
20240905,101500,6726440,2105,2105,2105,2105,0
20240905,101400,6726440,2105,2105,2105,2105,5
20240905,101300,6715915,2105,2105,2105,2105,0
20240905,101200,6715915,2105,2105,2105,2105,5
20240905,101100,6705390,2105,2105,2105,2105,81
20240905,101000,6534885,2105,2105,2105,2105,0
20240905,100900,6534885,2105,2105,2105,2105,0
20240905,100800,6534885,2105,2105,2105,2105,10
20240905,100700,6513835,2105,2105,2105,2105,0
20240905,100600,6513835,2105,2105,2105,2105,0
20240905,100500,6513835,2105,2105,2105,2105,0
20240905,100400,6513835,2105,2105,2105,2105,1
20240905,100300,6511730,2100,2100,2100,2100,0
20240905,100200,6511730,2100,2100,2100,2100,127
20240905,100100,6245030,2100,2100,2100,2100,2
20240905,100000,6240830,2100,2100,2100,2100,0
20240905,095900,6240830,2100,2100,2100,2100,0
20240905,095800,6240830,2100,2100,2100,2100,6
20240905,095700,6228230,2100,2100,2100,2100,0
20240905,095600,6228230,2100,2100,2100,2100,0
20240905,095500,6228230,2100,2100,2100,2100,0
20240905,095400,6228230,2100,2100,2100,2100,0
20240905,095300,6228230,2100,2100,2100,2100,1
20240905,095200,6226130,2095,2095,2095,2095,0
20240905,095100,6226130,2095,2095,2095,2095,50
20240905,095000,6121380,2100,2100,2100,2100,0
20240905,094900,6121380,2100,2100,2100,2100,10
20240905,094800,6100380,2100,2100,2100,2100,88
20240905,094700,5915580,2100,2100,2100,2100,10
20240905,094600,5894580,2100,2100,2100,2100,0
20240905,094500,5894580,2100,2100,2100,2100,8
20240905,094400,5877780,2095,2095,2095,2095,10
20240905,094300,5856830,2100,2100,2100,2100,10
20240905,094200,5835830,2100,2100,2100,2100,81
20240905,094100,5665730,2100,2100,2100,2100,0
20240905,094000,5665730,2100,2100,2100,2100,1
20240905,093900,5663630,2100,2100,2100,2100,7
20240905,093800,5648930,2100,2100,2100,2100,0
20240905,093700,5648930,2100,2100,2100,2100,0
20240905,093600,5648930,2100,2100,2100,2100,4
20240905,093500,5640530,2100,2100,2100,2100,40
20240905,093400,5556530,2100,2100,2100,2100,6
20240905,093300,5543930,2100,2100,2100,2100,0
20240905,093200,5543930,2100,2100,2100,2100,0
20240905,093100,5543930,2100,2100,2100,2100,0
20240905,093000,5543930,2100,2100,2100,2100,3
20240905,092900,5537630,2100,2100,2100,2100,99
20240905,092800,5329730,2100,2100,2100,2100,0
20240905,092700,5329730,2100,2100,2100,2100,0
20240905,092600,5329730,2100,2100,2100,2100,409
20240905,092500,4470830,2100,2100,2100,2100,224
20240905,092400,4000430,2105,2105,2105,2105,0
20240905,092300,4000430,2105,2105,2105,2105,0
20240905,092200,4000430,2105,2105,2105,2105,50
20240905,092100,3895180,2100,2100,2100,2100,64
20240905,092000,3760780,2105,2105,2105,2105,0
20240905,091900,3760780,2105,2105,2105,2105,0
20240905,091800,3760780,2105,2105,2105,2105,0
20240905,091700,3760780,2105,2105,2105,2105,10
20240905,091600,3739730,2095,2095,2095,2095,0
20240905,091500,3739730,2095,2095,2095,2095,0
20240905,091400,3739730,2095,2095,2095,2095,0
20240905,091300,3739730,2095,2095,2095,2095,1000
20240905,091200,1644730,2095,2095,2095,2095,0
20240905,091100,1644730,2095,2095,2095,2095,0
20240905,091000,1644730,2095,2095,2100,2095,137
20240905,090900,1357710,2095,2095,2095,2095,5
20240905,090800,1347235,2095,2095,2095,2095,1
20240905,090700,1345140,2095,2090,2095,2090,168
20240905,090600,993185,2070,2090,2090,2070,382
20240905,090500,201540,2090,2090,2090,2090,0
20240905,090400,201540,2090,2090,2090,2090,5
20240905,090300,191090,2105,2105,2105,2105,0
20240905,090200,191090,2105,2105,2105,2105,0
20240905,090100,191090,2105,2105,2105,2105,1
20240905,090000,188985,2090,2095,2095,2090,46