KissMeData/215480/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203600,51881635,2855,2855,2855,2855,1038
20240902,203500,51881635,2855,2855,2855,2855,0
20240902,203400,51881635,2855,2855,2855,2855,0
20240902,203300,51881635,2855,2855,2855,2855,0
20240902,203200,51881635,2855,2855,2855,2855,0
20240902,203100,51881635,2855,2855,2855,2855,0
20240902,203000,51881635,2855,2855,2855,2855,0
20240902,202900,51881635,2855,2855,2855,2855,0
20240902,202800,51881635,2855,2855,2855,2855,0
20240902,202700,51881635,2855,2855,2855,2855,0
20240902,202600,51881635,2855,2855,2855,2855,0
20240902,202500,51881635,2855,2855,2855,2855,0
20240902,202400,51881635,2855,2855,2855,2855,0
20240902,202300,51881635,2855,2855,2855,2855,0
20240902,202200,51881635,2855,2855,2855,2855,0
20240902,202100,51881635,2855,2855,2855,2855,0
20240902,202000,51881635,2855,2855,2855,2855,0
20240902,201900,51881635,2855,2855,2855,2855,0
20240902,201800,51881635,2855,2855,2855,2855,0
20240902,201700,51881635,2855,2855,2855,2855,0
20240902,201600,51881635,2855,2855,2855,2855,0
20240902,201500,51881635,2855,2855,2855,2855,0
20240902,201400,51881635,2855,2855,2855,2855,0
20240902,201300,51881635,2855,2855,2855,2855,0
20240902,201200,51881635,2855,2855,2855,2855,0
20240902,201100,51881635,2855,2855,2855,2855,0
20240902,201000,51881635,2855,2855,2855,2855,0
20240902,200900,51881635,2855,2855,2855,2855,0
20240902,200800,51881635,2855,2855,2855,2855,0
20240902,200700,51881635,2855,2855,2855,2855,0
20240902,200600,51881635,2855,2855,2855,2855,1038
20240902,200500,51881635,2855,2855,2855,2855,0
20240902,200400,51881635,2855,2855,2855,2855,0
20240902,200300,51881635,2855,2855,2855,2855,0
20240902,200200,51881635,2855,2855,2855,2855,0
20240902,200100,51881635,2855,2855,2855,2855,0
20240902,200000,51881635,2855,2855,2855,2855,0
20240902,195900,51881635,2855,2855,2855,2855,0
20240902,195800,51881635,2855,2855,2855,2855,0
20240902,195700,51881635,2855,2855,2855,2855,0
20240902,195600,51881635,2855,2855,2855,2855,0
20240902,195500,51881635,2855,2855,2855,2855,0
20240902,195400,51881635,2855,2855,2855,2855,0
20240902,195300,51881635,2855,2855,2855,2855,0
20240902,195200,51881635,2855,2855,2855,2855,0
20240902,195100,51881635,2855,2855,2855,2855,0
20240902,195000,51881635,2855,2855,2855,2855,0
20240902,194900,51881635,2855,2855,2855,2855,0
20240902,194800,51881635,2855,2855,2855,2855,0
20240902,194700,51881635,2855,2855,2855,2855,0
20240902,194600,51881635,2855,2855,2855,2855,0
20240902,194500,51881635,2855,2855,2855,2855,0
20240902,194400,51881635,2855,2855,2855,2855,0
20240902,194300,51881635,2855,2855,2855,2855,0
20240902,194200,51881635,2855,2855,2855,2855,0
20240902,194100,51881635,2855,2855,2855,2855,0
20240902,194000,51881635,2855,2855,2855,2855,0
20240902,193900,51881635,2855,2855,2855,2855,0
20240902,193800,51881635,2855,2855,2855,2855,0
20240902,193700,51881635,2855,2855,2855,2855,0
20240902,193600,51881635,2855,2855,2855,2855,1038
20240902,193500,51881635,2855,2855,2855,2855,0
20240902,193400,51881635,2855,2855,2855,2855,0
20240902,193300,51881635,2855,2855,2855,2855,0
20240902,193200,51881635,2855,2855,2855,2855,0
20240902,193100,51881635,2855,2855,2855,2855,0
20240902,193000,51881635,2855,2855,2855,2855,0
20240902,192900,51881635,2855,2855,2855,2855,0
20240902,192800,51881635,2855,2855,2855,2855,0
20240902,192700,51881635,2855,2855,2855,2855,0
20240902,192600,51881635,2855,2855,2855,2855,0
20240902,192500,51881635,2855,2855,2855,2855,0
20240902,192400,51881635,2855,2855,2855,2855,0
20240902,192300,51881635,2855,2855,2855,2855,0
20240902,192200,51881635,2855,2855,2855,2855,0
20240902,192100,51881635,2855,2855,2855,2855,0
20240902,192000,51881635,2855,2855,2855,2855,0
20240902,191900,51881635,2855,2855,2855,2855,0
20240902,191800,51881635,2855,2855,2855,2855,0
20240902,191700,51881635,2855,2855,2855,2855,0
20240902,191600,51881635,2855,2855,2855,2855,0
20240902,191500,51881635,2855,2855,2855,2855,0
20240902,191400,51881635,2855,2855,2855,2855,0
20240902,191300,51881635,2855,2855,2855,2855,0
20240902,191200,51881635,2855,2855,2855,2855,0
20240902,191100,51881635,2855,2855,2855,2855,0
20240902,191000,51881635,2855,2855,2855,2855,0
20240902,190900,51881635,2855,2855,2855,2855,0
20240902,190800,51881635,2855,2855,2855,2855,0
20240902,190700,51881635,2855,2855,2855,2855,0
20240902,190600,51881635,2855,2855,2855,2855,1038
20240902,190500,51881635,2855,2855,2855,2855,0
20240902,190400,51881635,2855,2855,2855,2855,0
20240902,190300,51881635,2855,2855,2855,2855,0
20240902,190200,51881635,2855,2855,2855,2855,0
20240902,190100,51881635,2855,2855,2855,2855,0
20240902,190000,51881635,2855,2855,2855,2855,0
20240902,185900,51881635,2855,2855,2855,2855,0
20240902,185800,51881635,2855,2855,2855,2855,0
20240902,185700,51881635,2855,2855,2855,2855,0
20240902,185600,51881635,2855,2855,2855,2855,0
20240902,185500,51881635,2855,2855,2855,2855,0
20240902,185400,51881635,2855,2855,2855,2855,0
20240902,185300,51881635,2855,2855,2855,2855,0
20240902,185200,51881635,2855,2855,2855,2855,0
20240902,185100,51881635,2855,2855,2855,2855,0
20240902,185000,51881635,2855,2855,2855,2855,0
20240902,184900,51881635,2855,2855,2855,2855,0
20240902,184800,51881635,2855,2855,2855,2855,0
20240902,184700,51881635,2855,2855,2855,2855,0
20240902,184600,51881635,2855,2855,2855,2855,0
20240902,184500,51881635,2855,2855,2855,2855,0
20240902,184400,51881635,2855,2855,2855,2855,0
20240902,184300,51881635,2855,2855,2855,2855,0
20240902,184200,51881635,2855,2855,2855,2855,0
20240902,184100,51881635,2855,2855,2855,2855,0
20240902,184000,51881635,2855,2855,2855,2855,0
20240902,183900,51881635,2855,2855,2855,2855,0
20240902,183800,51881635,2855,2855,2855,2855,0
20240902,183700,51881635,2855,2855,2855,2855,0
20240902,183600,51881635,2855,2855,2855,2855,1038
20240902,183500,51881635,2855,2855,2855,2855,0
20240902,183400,51881635,2855,2855,2855,2855,0
20240902,183300,51881635,2855,2855,2855,2855,0
20240902,183200,51881635,2855,2855,2855,2855,0
20240902,183100,51881635,2855,2855,2855,2855,0
20240902,183000,51881635,2855,2855,2855,2855,0
20240902,182900,51881635,2855,2855,2855,2855,0
20240902,182800,51881635,2855,2855,2855,2855,0
20240902,182700,51881635,2855,2855,2855,2855,0
20240902,182600,51881635,2855,2855,2855,2855,0
20240902,182500,51881635,2855,2855,2855,2855,0
20240902,182400,51881635,2855,2855,2855,2855,0
20240902,182300,51881635,2855,2855,2855,2855,0
20240902,182200,51881635,2855,2855,2855,2855,0
20240902,182100,51881635,2855,2855,2855,2855,0
20240902,182000,51881635,2855,2855,2855,2855,0
20240902,181900,51881635,2855,2855,2855,2855,0
20240902,181800,51881635,2855,2855,2855,2855,0
20240902,181700,51881635,2855,2855,2855,2855,0
20240902,181600,51881635,2855,2855,2855,2855,0
20240902,181500,51881635,2855,2855,2855,2855,0
20240902,181400,51881635,2855,2855,2855,2855,0
20240902,181300,51881635,2855,2855,2855,2855,0
20240902,181200,51881635,2855,2855,2855,2855,0
20240902,181100,51881635,2855,2855,2855,2855,0
20240902,181000,51881635,2855,2855,2855,2855,0
20240902,180900,51881635,2855,2855,2855,2855,0
20240902,180800,51881635,2855,2855,2855,2855,0
20240902,180700,51881635,2855,2855,2855,2855,0
20240902,180600,51881635,2855,2855,2855,2855,1038
20240902,180500,51881635,2855,2855,2855,2855,0
20240902,180400,51881635,2855,2855,2855,2855,0
20240902,180300,51881635,2855,2855,2855,2855,0
20240902,180200,51881635,2855,2855,2855,2855,0
20240902,180100,51881635,2855,2855,2855,2855,0
20240902,180000,51881635,2855,2855,2855,2855,0
20240902,175900,51881635,2855,2855,2855,2855,0
20240902,175800,51881635,2855,2855,2855,2855,0
20240902,175700,51881635,2855,2855,2855,2855,0
20240902,175600,51881635,2855,2855,2855,2855,0
20240902,175500,51881635,2855,2855,2855,2855,0
20240902,175400,51881635,2855,2855,2855,2855,0
20240902,175300,51881635,2855,2855,2855,2855,0
20240902,175200,51881635,2855,2855,2855,2855,0
20240902,175100,51881635,2855,2855,2855,2855,0
20240902,175000,51881635,2855,2855,2855,2855,0
20240902,174900,51881635,2855,2855,2855,2855,0
20240902,174800,51881635,2855,2855,2855,2855,0
20240902,174700,51881635,2855,2855,2855,2855,0
20240902,174600,51881635,2855,2855,2855,2855,0
20240902,174500,51881635,2855,2855,2855,2855,0
20240902,174400,51881635,2855,2855,2855,2855,0
20240902,174300,51881635,2855,2855,2855,2855,0
20240902,174200,51881635,2855,2855,2855,2855,0
20240902,174100,51881635,2855,2855,2855,2855,0
20240902,174000,51881635,2855,2855,2855,2855,0
20240902,173900,51881635,2855,2855,2855,2855,0
20240902,173800,51881635,2855,2855,2855,2855,0
20240902,173700,51881635,2855,2855,2855,2855,0
20240902,173600,51881635,2855,2855,2855,2855,1038
20240902,173500,51881635,2855,2855,2855,2855,0
20240902,173400,51881635,2855,2855,2855,2855,0
20240902,173300,51881635,2855,2855,2855,2855,0
20240902,173200,51881635,2855,2855,2855,2855,0
20240902,173100,51881635,2855,2855,2855,2855,0
20240902,173000,51881635,2855,2855,2855,2855,0
20240902,172900,51881635,2855,2855,2855,2855,0
20240902,172800,51881635,2855,2855,2855,2855,0
20240902,172700,51881635,2855,2855,2855,2855,0
20240902,172600,51881635,2855,2855,2855,2855,0
20240902,172500,51881635,2855,2855,2855,2855,0
20240902,172400,51881635,2855,2855,2855,2855,0
20240902,172300,51881635,2855,2855,2855,2855,0
20240902,172200,51881635,2855,2855,2855,2855,0
20240902,172100,51881635,2855,2855,2855,2855,0
20240902,172000,51881635,2855,2855,2855,2855,0
20240902,171900,51881635,2855,2855,2855,2855,0
20240902,171800,51881635,2855,2855,2855,2855,0
20240902,171700,51881635,2855,2855,2855,2855,0
20240902,171600,51881635,2855,2855,2855,2855,0
20240902,171500,51881635,2855,2855,2855,2855,0
20240902,171400,51881635,2855,2855,2855,2855,0
20240902,171300,51881635,2855,2855,2855,2855,0
20240902,171200,51881635,2855,2855,2855,2855,0
20240902,171100,51881635,2855,2855,2855,2855,0
20240902,171000,51881635,2855,2855,2855,2855,0
20240902,170900,51881635,2855,2855,2855,2855,0
20240902,170800,51881635,2855,2855,2855,2855,0
20240902,170700,51881635,2855,2855,2855,2855,0
20240902,170600,51881635,2855,2855,2855,2855,1038
20240902,170500,51881635,2855,2855,2855,2855,0
20240902,170400,51881635,2855,2855,2855,2855,0
20240902,170300,51881635,2855,2855,2855,2855,0
20240902,170200,51881635,2855,2855,2855,2855,0
20240902,170100,51881635,2855,2855,2855,2855,0
20240902,170000,51881635,2855,2855,2855,2855,0
20240902,165900,51881635,2855,2855,2855,2855,0
20240902,165800,51881635,2855,2855,2855,2855,0
20240902,165700,51881635,2855,2855,2855,2855,0
20240902,165600,51881635,2855,2855,2855,2855,0
20240902,165500,51881635,2855,2855,2855,2855,0
20240902,165400,51881635,2855,2855,2855,2855,0
20240902,165300,51881635,2855,2855,2855,2855,0
20240902,165200,51881635,2855,2855,2855,2855,0
20240902,165100,51881635,2855,2855,2855,2855,0
20240902,165000,51881635,2855,2855,2855,2855,0
20240902,164900,51881635,2855,2855,2855,2855,0
20240902,164800,51881635,2855,2855,2855,2855,0
20240902,164700,51881635,2855,2855,2855,2855,0
20240902,164600,51881635,2855,2855,2855,2855,0
20240902,164500,51881635,2855,2855,2855,2855,0
20240902,164400,51881635,2855,2855,2855,2855,0
20240902,164300,51881635,2855,2855,2855,2855,0
20240902,164200,51881635,2855,2855,2855,2855,0
20240902,164100,51881635,2855,2855,2855,2855,0
20240902,164000,51881635,2855,2855,2855,2855,0
20240902,163900,51881635,2855,2855,2855,2855,0
20240902,163800,51881635,2855,2855,2855,2855,0
20240902,163700,51881635,2855,2855,2855,2855,0
20240902,163600,51881635,2855,2855,2855,2855,1038
20240902,163500,51881635,2855,2855,2855,2855,0
20240902,163400,51881635,2855,2855,2855,2855,0
20240902,163300,51881635,2855,2855,2855,2855,0
20240902,163200,51881635,2855,2855,2855,2855,0
20240902,163100,51881635,2855,2855,2855,2855,0
20240902,163000,51881635,2855,2855,2855,2855,0
20240902,162900,51881635,2855,2855,2855,2855,0
20240902,162800,51881635,2855,2855,2855,2855,0
20240902,162700,51881635,2855,2855,2855,2855,0
20240902,162600,51881635,2855,2855,2855,2855,0
20240902,162500,51881635,2855,2855,2855,2855,0
20240902,162400,51881635,2855,2855,2855,2855,0
20240902,162300,51881635,2855,2855,2855,2855,0
20240902,162200,51881635,2855,2855,2855,2855,0
20240902,162100,51881635,2855,2855,2855,2855,0
20240902,162000,51881635,2855,2855,2855,2855,0
20240902,161900,51881635,2855,2855,2855,2855,0
20240902,161800,51881635,2855,2855,2855,2855,0
20240902,161700,51881635,2855,2855,2855,2855,0
20240902,161600,51881635,2855,2855,2855,2855,0
20240902,161500,51881635,2855,2855,2855,2855,0
20240902,161400,51881635,2855,2855,2855,2855,0
20240902,161300,51881635,2855,2855,2855,2855,0
20240902,161200,51881635,2855,2855,2855,2855,0
20240902,161100,51881635,2855,2855,2855,2855,0
20240902,161000,51881635,2855,2855,2855,2855,0
20240902,160900,51881635,2855,2855,2855,2855,0
20240902,160800,51881635,2855,2855,2855,2855,0
20240902,160700,51881635,2855,2855,2855,2855,0
20240902,160600,51881635,2855,2855,2855,2855,1038
20240902,160500,51881635,2855,2855,2855,2855,0
20240902,160400,51881635,2855,2855,2855,2855,0
20240902,160300,51881635,2855,2855,2855,2855,0
20240902,160200,51881635,2855,2855,2855,2855,0
20240902,160100,51881635,2855,2855,2855,2855,0
20240902,160000,51881635,2855,2855,2855,2855,0
20240902,155900,51881635,2855,2855,2855,2855,0
20240902,155800,51881635,2855,2855,2855,2855,0
20240902,155700,51881635,2855,2855,2855,2855,0
20240902,155600,51881635,2855,2855,2855,2855,0
20240902,155500,51881635,2855,2855,2855,2855,0
20240902,155400,51881635,2855,2855,2855,2855,0
20240902,155300,51881635,2855,2855,2855,2855,0
20240902,155200,51881635,2855,2855,2855,2855,0
20240902,155100,51881635,2855,2855,2855,2855,0
20240902,155000,51881635,2855,2855,2855,2855,0
20240902,154900,51881635,2855,2855,2855,2855,0
20240902,154800,51881635,2855,2855,2855,2855,0
20240902,154700,51881635,2855,2855,2855,2855,0
20240902,154600,51881635,2855,2855,2855,2855,0
20240902,154500,51881635,2855,2855,2855,2855,0
20240902,154400,51881635,2855,2855,2855,2855,0
20240902,154300,51881635,2855,2855,2855,2855,0
20240902,154200,51881635,2855,2855,2855,2855,0
20240902,154100,51881635,2855,2855,2855,2855,0
20240902,154000,51881635,2855,2855,2855,2855,0
20240902,153900,51881635,2855,2855,2855,2855,0
20240902,153800,51881635,2855,2855,2855,2855,0
20240902,153700,51881635,2855,2855,2855,2855,0
20240902,153600,51881635,2855,2855,2855,2855,1038
20240902,153500,51881635,2855,2855,2855,2855,0
20240902,153400,51881635,2855,2855,2855,2855,0
20240902,153300,51881635,2855,2855,2855,2855,0
20240902,153200,51881635,2855,2855,2855,2855,0
20240902,153100,51881635,2855,2855,2855,2855,0
20240902,153000,51881635,2855,2855,2855,2855,1038
20240902,152900,48918145,2890,2890,2890,2890,0
20240902,152800,48918145,2890,2890,2890,2890,0
20240902,152700,48918145,2890,2890,2890,2890,0
20240902,152600,48918145,2890,2890,2890,2890,0
20240902,152500,48918145,2890,2890,2890,2890,0
20240902,152400,48918145,2890,2890,2890,2890,0
20240902,152300,48918145,2890,2890,2890,2890,0
20240902,152200,48918145,2890,2890,2890,2890,0
20240902,152100,48918145,2890,2890,2890,2890,0
20240902,152000,48918145,2890,2890,2890,2890,0
20240902,151900,48918145,2890,2890,2890,2890,0
20240902,151800,48918145,2890,2890,2890,2890,0
20240902,151700,48918145,2890,2890,2890,2890,0
20240902,151600,48918145,2890,2890,2890,2890,0
20240902,151500,48918145,2890,2890,2890,2890,0
20240902,151400,48918145,2890,2890,2890,2890,0
20240902,151300,48918145,2890,2890,2890,2890,0
20240902,151200,48918145,2890,2890,2890,2890,0
20240902,151100,48918145,2890,2890,2890,2890,0
20240902,151000,48918145,2890,2890,2890,2890,0
20240902,150900,48918145,2890,2890,2890,2890,1
20240902,150800,48915255,2890,2890,2890,2890,0
20240902,150700,48915255,2890,2890,2890,2890,108
20240902,150600,48603135,2890,2890,2890,2890,0
20240902,150500,48603135,2890,2890,2890,2890,163
20240902,150400,48132065,2890,2890,2890,2890,0
20240902,150300,48132065,2890,2890,2890,2890,0
20240902,150200,48132065,2890,2890,2890,2890,0
20240902,150100,48132065,2890,2890,2890,2890,0
20240902,150000,48132065,2890,2890,2890,2890,0
20240902,145900,48132065,2890,2890,2890,2890,0
20240902,145800,48132065,2890,2890,2890,2890,0
20240902,145700,48132065,2890,2890,2890,2890,0
20240902,145600,48132065,2890,2890,2890,2890,0
20240902,145500,48132065,2890,2890,2890,2890,0
20240902,145400,48132065,2890,2890,2890,2890,0
20240902,145300,48132065,2890,2880,2890,2880,2
20240902,145200,48126295,2890,2890,2890,2890,0
20240902,145100,48126295,2890,2890,2890,2890,52
20240902,145000,47976015,2890,2890,2890,2890,0
20240902,144900,47976015,2890,2890,2890,2890,0
20240902,144800,47976015,2890,2880,2890,2880,2
20240902,144700,47970245,2890,2890,2890,2890,0
20240902,144600,47970245,2890,2890,2890,2890,0
20240902,144500,47970245,2890,2890,2890,2890,0
20240902,144400,47970245,2890,2890,2890,2890,0
20240902,144300,47970245,2890,2890,2890,2890,0
20240902,144200,47970245,2890,2890,2890,2890,0
20240902,144100,47970245,2890,2890,2890,2890,0
20240902,144000,47970245,2890,2890,2890,2890,0
20240902,143900,47970245,2890,2890,2890,2890,0
20240902,143800,47970245,2890,2890,2890,2890,0
20240902,143700,47970245,2890,2880,2890,2880,17
20240902,143600,47921220,2875,2875,2875,2875,0
20240902,143500,47921220,2875,2875,2875,2875,0
20240902,143400,47921220,2875,2870,2875,2870,466
20240902,143300,46582865,2875,2875,2875,2875,0
20240902,143200,46582865,2875,2875,2875,2875,0
20240902,143100,46582865,2875,2875,2875,2875,0
20240902,143000,46582865,2875,2875,2875,2875,0
20240902,142900,46582865,2875,2875,2875,2875,0
20240902,142800,46582865,2875,2875,2875,2875,0
20240902,142700,46582865,2875,2875,2875,2875,0
20240902,142600,46582865,2875,2875,2875,2875,0
20240902,142500,46582865,2875,2875,2875,2875,0
20240902,142400,46582865,2875,2875,2875,2875,1
20240902,142300,46579990,2850,2885,2885,2850,8000
20240902,142200,23731115,2890,2890,2890,2890,0
20240902,142100,23731115,2890,2890,2890,2890,0
20240902,142000,23731115,2890,2890,2890,2890,0
20240902,141900,23731115,2890,2890,2890,2890,0
20240902,141800,23731115,2890,2890,2890,2890,0
20240902,141700,23731115,2890,2890,2890,2890,0
20240902,141600,23731115,2890,2890,2890,2890,0
20240902,141500,23731115,2890,2890,2890,2890,0
20240902,141400,23731115,2890,2890,2890,2890,0
20240902,141300,23731115,2890,2890,2890,2890,0
20240902,141200,23731115,2890,2890,2890,2890,0
20240902,141100,23731115,2890,2890,2890,2890,0
20240902,141000,23731115,2890,2890,2890,2890,0
20240902,140900,23731115,2890,2890,2890,2890,0
20240902,140800,23731115,2890,2890,2890,2890,0
20240902,140700,23731115,2890,2890,2890,2890,0
20240902,140600,23731115,2890,2890,2890,2890,0
20240902,140500,23731115,2890,2890,2890,2890,0
20240902,140400,23731115,2890,2890,2890,2890,0
20240902,140300,23731115,2890,2890,2890,2890,0
20240902,140200,23731115,2890,2890,2890,2890,0
20240902,140100,23731115,2890,2890,2890,2890,0
20240902,140000,23731115,2890,2890,2890,2890,0
20240902,135900,23731115,2890,2890,2890,2890,0
20240902,135800,23731115,2890,2890,2890,2890,0
20240902,135700,23731115,2890,2890,2890,2890,0
20240902,135600,23731115,2890,2890,2890,2890,0
20240902,135500,23731115,2890,2890,2890,2890,0
20240902,135400,23731115,2890,2890,2890,2890,0
20240902,135300,23731115,2890,2890,2890,2890,0
20240902,135200,23731115,2890,2890,2890,2890,0
20240902,135100,23731115,2890,2890,2890,2890,0
20240902,135000,23731115,2890,2890,2890,2890,0
20240902,134900,23731115,2890,2890,2890,2890,0
20240902,134800,23731115,2890,2890,2890,2890,0
20240902,134700,23731115,2890,2890,2890,2890,10
20240902,134600,23702215,2900,2900,2900,2900,0
20240902,134500,23702215,2900,2900,2900,2900,0
20240902,134400,23702215,2900,2900,2900,2900,0
20240902,134300,23702215,2900,2900,2900,2900,0
20240902,134200,23702215,2900,2900,2900,2900,0
20240902,134100,23702215,2900,2900,2900,2900,0
20240902,134000,23702215,2900,2900,2900,2900,0
20240902,133900,23702215,2900,2900,2900,2900,0
20240902,133800,23702215,2900,2900,2900,2900,0
20240902,133700,23702215,2900,2900,2900,2900,0
20240902,133600,23702215,2900,2900,2900,2900,1
20240902,133500,23699315,2875,2875,2875,2875,0
20240902,133400,23699315,2875,2875,2875,2875,0
20240902,133300,23699315,2875,2875,2875,2875,0
20240902,133200,23699315,2875,2875,2875,2875,0
20240902,133100,23699315,2875,2875,2875,2875,0
20240902,133000,23699315,2875,2875,2875,2875,0
20240902,132900,23699315,2875,2875,2875,2875,0
20240902,132800,23699315,2875,2875,2875,2875,0
20240902,132700,23699315,2875,2875,2875,2875,0
20240902,132600,23699315,2875,2875,2875,2875,0
20240902,132500,23699315,2875,2875,2875,2875,0
20240902,132400,23699315,2875,2875,2875,2875,0
20240902,132300,23699315,2875,2875,2875,2875,0
20240902,132200,23699315,2875,2875,2875,2875,0
20240902,132100,23699315,2875,2875,2875,2875,0
20240902,132000,23699315,2875,2875,2875,2875,0
20240902,131900,23699315,2875,2875,2875,2875,0
20240902,131800,23699315,2875,2875,2875,2875,0
20240902,131700,23699315,2875,2875,2875,2875,0
20240902,131600,23699315,2875,2875,2875,2875,0
20240902,131500,23699315,2875,2875,2875,2875,0
20240902,131400,23699315,2875,2875,2875,2875,0
20240902,131300,23699315,2875,2875,2875,2875,0
20240902,131200,23699315,2875,2875,2875,2875,0
20240902,131100,23699315,2875,2875,2875,2875,0
20240902,131000,23699315,2875,2875,2875,2875,0
20240902,130900,23699315,2875,2875,2875,2875,0
20240902,130800,23699315,2875,2875,2875,2875,0
20240902,130700,23699315,2875,2895,2895,2875,385
20240902,130600,22591550,2900,2900,2900,2900,0
20240902,130500,22591550,2900,2900,2900,2900,0
20240902,130400,22591550,2900,2900,2900,2900,0
20240902,130300,22591550,2900,2900,2900,2900,0
20240902,130200,22591550,2900,2900,2900,2900,0
20240902,130100,22591550,2900,2900,2900,2900,0
20240902,130000,22591550,2900,2900,2900,2900,0
20240902,125900,22591550,2900,2900,2900,2900,0
20240902,125800,22591550,2900,2900,2900,2900,0
20240902,125700,22591550,2900,2900,2900,2900,0
20240902,125600,22591550,2900,2900,2900,2900,0
20240902,125500,22591550,2900,2900,2900,2900,0
20240902,125400,22591550,2900,2900,2900,2900,160
20240902,125300,22127550,2900,2900,2900,2900,0
20240902,125200,22127550,2900,2900,2900,2900,0
20240902,125100,22127550,2900,2900,2900,2900,0
20240902,125000,22127550,2900,2900,2900,2900,0
20240902,124900,22127550,2900,2900,2900,2900,0
20240902,124800,22127550,2900,2900,2900,2900,0
20240902,124700,22127550,2900,2900,2900,2900,0
20240902,124600,22127550,2900,2900,2900,2900,0
20240902,124500,22127550,2900,2900,2900,2900,0
20240902,124400,22127550,2900,2900,2900,2900,0
20240902,124300,22127550,2900,2900,2900,2900,0
20240902,124200,22127550,2900,2900,2900,2900,0
20240902,124100,22127550,2900,2900,2900,2900,1
20240902,124000,22124650,2895,2895,2895,2895,0
20240902,123900,22124650,2895,2895,2895,2895,0
20240902,123800,22124650,2895,2895,2895,2895,0
20240902,123700,22124650,2895,2895,2895,2895,0
20240902,123600,22124650,2895,2895,2895,2895,1
20240902,123500,22121755,2900,2900,2900,2900,200
20240902,123400,21541755,2900,2900,2900,2900,0
20240902,123300,21541755,2900,2900,2900,2900,0
20240902,123200,21541755,2900,2900,2900,2900,0
20240902,123100,21541755,2900,2900,2900,2900,0
20240902,123000,21541755,2900,2900,2900,2900,0
20240902,122900,21541755,2900,2900,2900,2900,0
20240902,122800,21541755,2900,2900,2900,2900,0
20240902,122700,21541755,2900,2900,2900,2900,0
20240902,122600,21541755,2900,2900,2900,2900,200
20240902,122500,20961755,2895,2895,2895,2895,0
20240902,122400,20961755,2895,2895,2895,2895,0
20240902,122300,20961755,2895,2895,2895,2895,0
20240902,122200,20961755,2895,2895,2895,2895,0
20240902,122100,20961755,2895,2895,2895,2895,0
20240902,122000,20961755,2895,2895,2895,2895,0
20240902,121900,20961755,2895,2895,2895,2895,0
20240902,121800,20961755,2895,2895,2895,2895,0
20240902,121700,20961755,2895,2895,2895,2895,0
20240902,121600,20961755,2895,2895,2895,2895,0
20240902,121500,20961755,2895,2895,2895,2895,0
20240902,121400,20961755,2895,2895,2895,2895,0
20240902,121300,20961755,2895,2895,2895,2895,0
20240902,121200,20961755,2895,2895,2895,2895,0
20240902,121100,20961755,2895,2895,2895,2895,0
20240902,121000,20961755,2895,2895,2895,2895,0
20240902,120900,20961755,2895,2895,2895,2895,0
20240902,120800,20961755,2895,2895,2895,2895,0
20240902,120700,20961755,2895,2895,2895,2895,0
20240902,120600,20961755,2895,2895,2895,2895,0
20240902,120500,20961755,2895,2895,2895,2895,0
20240902,120400,20961755,2895,2895,2895,2895,0
20240902,120300,20961755,2895,2895,2895,2895,0
20240902,120200,20961755,2895,2895,2895,2895,0
20240902,120100,20961755,2895,2895,2895,2895,0
20240902,120000,20961755,2895,2895,2895,2895,0
20240902,115900,20961755,2895,2895,2895,2895,0
20240902,115800,20961755,2895,2895,2895,2895,0
20240902,115700,20961755,2895,2895,2895,2895,0
20240902,115600,20961755,2895,2895,2895,2895,0
20240902,115500,20961755,2895,2895,2895,2895,0
20240902,115400,20961755,2895,2895,2895,2895,0
20240902,115300,20961755,2895,2895,2895,2895,0
20240902,115200,20961755,2895,2895,2895,2895,0
20240902,115100,20961755,2895,2895,2895,2895,0
20240902,115000,20961755,2895,2895,2895,2895,0
20240902,114900,20961755,2895,2895,2895,2895,0
20240902,114800,20961755,2895,2895,2895,2895,0
20240902,114700,20961755,2895,2895,2895,2895,762
20240902,114600,18755765,2895,2895,2895,2895,55
20240902,114500,18596540,2895,2895,2895,2895,0
20240902,114400,18596540,2895,2895,2895,2895,0
20240902,114300,18596540,2895,2895,2895,2895,0
20240902,114200,18596540,2895,2900,2900,2895,2
20240902,114100,18590745,2905,2905,2905,2905,0
20240902,114000,18590745,2905,2910,2910,2905,4
20240902,113900,18579110,2910,2910,2910,2910,0
20240902,113800,18579110,2910,2910,2910,2910,1
20240902,113700,18576200,2915,2915,2915,2915,0
20240902,113600,18576200,2915,2915,2915,2915,0
20240902,113500,18576200,2915,2915,2915,2915,0
20240902,113400,18576200,2915,2915,2915,2915,0
20240902,113300,18576200,2915,2915,2915,2915,0
20240902,113200,18576200,2915,2915,2915,2915,0
20240902,113100,18576200,2915,2915,2915,2915,0
20240902,113000,18576200,2915,2915,2915,2915,0
20240902,112900,18576200,2915,2915,2915,2915,0
20240902,112800,18576200,2915,2915,2915,2915,0
20240902,112700,18576200,2915,2920,2920,2915,157
20240902,112600,18118455,2945,2945,2945,2945,0
20240902,112500,18118455,2945,2945,2945,2945,0
20240902,112400,18118455,2945,2945,2945,2945,0
20240902,112300,18118455,2945,2945,2945,2945,18
20240902,112200,18065445,2925,2925,2925,2925,0
20240902,112100,18065445,2925,2925,2925,2925,175
20240902,112000,17553570,2925,2925,2925,2925,25
20240902,111900,17480445,2925,2930,2930,2925,3
20240902,111800,17471665,2950,2950,2950,2950,9
20240902,111700,17445115,2955,2955,2955,2955,0
20240902,111600,17445115,2955,2955,2955,2955,0
20240902,111500,17445115,2955,2955,2955,2955,0
20240902,111400,17445115,2955,2955,2955,2955,0
20240902,111300,17445115,2955,2955,2955,2955,0
20240902,111200,17445115,2955,2955,2955,2955,0
20240902,111100,17445115,2955,2955,2955,2955,0
20240902,111000,17445115,2955,2955,2955,2955,0
20240902,110900,17445115,2955,2955,2955,2955,0
20240902,110800,17445115,2955,2955,2955,2955,6
20240902,110700,17427385,2955,2955,2955,2955,0
20240902,110600,17427385,2955,2955,2955,2955,6
20240902,110500,17409655,2930,2930,2930,2930,0
20240902,110400,17409655,2930,2930,2930,2930,0
20240902,110300,17409655,2930,2930,2930,2930,0
20240902,110200,17409655,2930,2930,2930,2930,0
20240902,110100,17409655,2930,2930,2930,2930,0
20240902,110000,17409655,2930,2930,2930,2930,0
20240902,105900,17409655,2930,2930,2930,2930,0
20240902,105800,17409655,2930,2935,2935,2930,90
20240902,105700,17145945,2955,2955,2955,2955,0
20240902,105600,17145945,2955,2955,2955,2955,0
20240902,105500,17145945,2955,2955,2955,2955,0
20240902,105400,17145945,2955,2955,2955,2955,0
20240902,105300,17145945,2955,2955,2955,2955,0
20240902,105200,17145945,2955,2955,2955,2955,0
20240902,105100,17145945,2955,2955,2955,2955,0
20240902,105000,17145945,2955,2955,2955,2955,0
20240902,104900,17145945,2955,2955,2955,2955,0
20240902,104800,17145945,2955,2955,2955,2955,0
20240902,104700,17145945,2955,2955,2955,2955,1
20240902,104600,17142990,2955,2955,2955,2955,0
20240902,104500,17142990,2955,2955,2955,2955,0
20240902,104400,17142990,2955,2955,2955,2955,0
20240902,104300,17142990,2955,2955,2955,2955,0
20240902,104200,17142990,2955,2955,2955,2955,2
20240902,104100,17137080,2955,2955,2955,2955,0
20240902,104000,17137080,2955,2955,2955,2955,0
20240902,103900,17137080,2955,2955,2955,2955,0
20240902,103800,17137080,2955,2955,2955,2955,0
20240902,103700,17137080,2955,2955,2955,2955,0
20240902,103600,17137080,2955,2955,2955,2955,0
20240902,103500,17137080,2955,2955,2955,2955,0
20240902,103400,17137080,2955,2955,2955,2955,1
20240902,103300,17134125,2955,2955,2955,2955,0
20240902,103200,17134125,2955,2955,2955,2955,0
20240902,103100,17134125,2955,2955,2955,2955,2
20240902,103000,17128215,2955,2955,2955,2955,0
20240902,102900,17128215,2955,2955,2955,2955,0
20240902,102800,17128215,2955,2955,2955,2955,0
20240902,102700,17128215,2955,2955,2955,2955,0
20240902,102600,17128215,2955,2955,2955,2955,0
20240902,102500,17128215,2955,2955,2955,2955,0
20240902,102400,17128215,2955,2955,2955,2955,0
20240902,102300,17128215,2955,2955,2955,2955,0
20240902,102200,17128215,2955,2955,2955,2955,0
20240902,102100,17128215,2955,2955,2955,2955,0
20240902,102000,17128215,2955,2960,2960,2955,742
20240902,101900,14935550,2965,2965,2965,2965,0
20240902,101800,14935550,2965,2965,2965,2965,0
20240902,101700,14935550,2965,2965,2965,2965,0
20240902,101600,14935550,2965,2965,2965,2965,0
20240902,101500,14935550,2965,2960,2965,2960,77
20240902,101400,14707595,2960,2960,2960,2960,0
20240902,101300,14707595,2960,2960,2960,2960,0
20240902,101200,14707595,2960,2960,2960,2960,0
20240902,101100,14707595,2960,2960,2960,2960,0
20240902,101000,14707595,2960,2960,2960,2960,0
20240902,100900,14707595,2960,2960,2965,2960,32
20240902,100800,14612865,2960,2960,2960,2960,0
20240902,100700,14612865,2960,2960,2960,2960,6
20240902,100600,14595105,2955,2955,2955,2955,0
20240902,100500,14595105,2955,2955,2955,2955,0
20240902,100400,14595105,2955,2955,2955,2955,0
20240902,100300,14595105,2955,2955,2955,2955,0
20240902,100200,14595105,2955,2955,2955,2955,0
20240902,100100,14595105,2955,2955,2955,2955,0
20240902,100000,14595105,2955,2955,2955,2955,0
20240902,095900,14595105,2955,2955,2955,2955,0
20240902,095800,14595105,2955,2955,2955,2955,3
20240902,095700,14586240,2955,2955,2955,2955,0
20240902,095600,14586240,2955,2955,2955,2955,0
20240902,095500,14586240,2955,2955,2955,2955,0
20240902,095400,14586240,2955,2955,2955,2955,0
20240902,095300,14586240,2955,2955,2955,2955,0
20240902,095200,14586240,2955,2955,2955,2955,0
20240902,095100,14586240,2955,2955,2955,2955,0
20240902,095000,14586240,2955,2955,2955,2955,0
20240902,094900,14586240,2955,2955,2955,2955,0
20240902,094800,14586240,2955,2955,2955,2955,0
20240902,094700,14586240,2955,2955,2955,2955,1
20240902,094600,14583285,2955,2955,2955,2955,2
20240902,094500,14577375,2955,2955,2955,2955,0
20240902,094400,14577375,2955,2955,2955,2955,0
20240902,094300,14577375,2955,2945,2955,2945,53
20240902,094200,14420915,2940,2940,2940,2940,16
20240902,094100,14373875,2940,2900,2940,2900,300
20240902,094000,13499415,2895,2895,2895,2895,15
20240902,093900,13455990,2890,2890,2890,2890,0
20240902,093800,13455990,2890,2890,2890,2890,0
20240902,093700,13455990,2890,2890,2890,2890,0
20240902,093600,13455990,2890,2890,2890,2890,0
20240902,093500,13455990,2890,2935,2935,2855,2229
20240902,093400,7035435,2935,2935,2935,2935,26
20240902,093300,6959125,2935,2935,2935,2935,0
20240902,093200,6959125,2935,2935,2935,2935,0
20240902,093100,6959125,2935,2930,2935,2930,13
20240902,093000,6921005,2925,2925,2925,2925,34
20240902,092900,6821555,2925,2925,2925,2925,1
20240902,092800,6818630,2895,2895,2895,2895,0
20240902,092700,6818630,2895,2895,2895,2895,0
20240902,092600,6818630,2895,2895,2895,2895,0
20240902,092500,6818630,2895,2895,2895,2895,0
20240902,092400,6818630,2895,2895,2895,2895,0
20240902,092300,6818630,2895,2895,2895,2895,0
20240902,092200,6818630,2895,2895,2895,2895,0
20240902,092100,6818630,2895,2895,2895,2895,0
20240902,092000,6818630,2895,2895,2895,2895,0
20240902,091900,6818630,2895,2895,2895,2895,0
20240902,091800,6818630,2895,2895,2895,2895,0
20240902,091700,6818630,2895,2895,2895,2895,0
20240902,091600,6818630,2895,2895,2895,2895,0
20240902,091500,6818630,2895,2895,2895,2895,0
20240902,091400,6818630,2895,2895,2895,2895,0
20240902,091300,6818630,2895,2895,2895,2895,0
20240902,091200,6818630,2895,2895,2895,2895,0
20240902,091100,6818630,2895,2895,2895,2895,0
20240902,091000,6818630,2895,2895,2895,2895,198
20240902,090900,6245420,2920,2920,2920,2920,0
20240902,090800,6245420,2920,2920,2920,2920,0
20240902,090700,6245420,2920,2920,2920,2920,0
20240902,090600,6245420,2920,2920,2920,2920,7
20240902,090500,6224980,2895,2895,2895,2895,0
20240902,090400,6224980,2895,2895,2895,2895,0
20240902,090300,6224980,2895,2895,2895,2895,1
20240902,090200,6222085,2920,2920,2920,2920,0
20240902,090100,6222085,2920,2915,2920,2915,141
20240902,090000,5810370,2890,2890,2890,2890,1500