KissMeData/220180/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,203800,85719165,3340,3340,3340,3340,501
20240903,203700,85719165,3340,3340,3340,3340,0
20240903,203600,85719165,3340,3340,3340,3340,0
20240903,203500,85719165,3340,3340,3340,3340,0
20240903,203400,85719165,3340,3340,3340,3340,0
20240903,203300,85719165,3340,3340,3340,3340,0
20240903,203200,85719165,3340,3340,3340,3340,0
20240903,203100,85719165,3340,3340,3340,3340,0
20240903,203000,85719165,3340,3340,3340,3340,0
20240903,202900,85719165,3340,3340,3340,3340,0
20240903,202800,85719165,3340,3340,3340,3340,0
20240903,202700,85719165,3340,3340,3340,3340,0
20240903,202600,85719165,3340,3340,3340,3340,0
20240903,202500,85719165,3340,3340,3340,3340,0
20240903,202400,85719165,3340,3340,3340,3340,0
20240903,202300,85719165,3340,3340,3340,3340,0
20240903,202200,85719165,3340,3340,3340,3340,0
20240903,202100,85719165,3340,3340,3340,3340,0
20240903,202000,85719165,3340,3340,3340,3340,0
20240903,201900,85719165,3340,3340,3340,3340,0
20240903,201800,85719165,3340,3340,3340,3340,0
20240903,201700,85719165,3340,3340,3340,3340,0
20240903,201600,85719165,3340,3340,3340,3340,0
20240903,201500,85719165,3340,3340,3340,3340,0
20240903,201400,85719165,3340,3340,3340,3340,0
20240903,201300,85719165,3340,3340,3340,3340,0
20240903,201200,85719165,3340,3340,3340,3340,0
20240903,201100,85719165,3340,3340,3340,3340,0
20240903,201000,85719165,3340,3340,3340,3340,0
20240903,200900,85719165,3340,3340,3340,3340,0
20240903,200800,85719165,3340,3340,3340,3340,501
20240903,200700,85719165,3340,3340,3340,3340,0
20240903,200600,85719165,3340,3340,3340,3340,0
20240903,200500,85719165,3340,3340,3340,3340,0
20240903,200400,85719165,3340,3340,3340,3340,0
20240903,200300,85719165,3340,3340,3340,3340,0
20240903,200200,85719165,3340,3340,3340,3340,0
20240903,200100,85719165,3340,3340,3340,3340,0
20240903,200000,85719165,3340,3340,3340,3340,0
20240903,195900,85719165,3340,3340,3340,3340,0
20240903,195800,85719165,3340,3340,3340,3340,0
20240903,195700,85719165,3340,3340,3340,3340,0
20240903,195600,85719165,3340,3340,3340,3340,0
20240903,195500,85719165,3340,3340,3340,3340,0
20240903,195400,85719165,3340,3340,3340,3340,0
20240903,195300,85719165,3340,3340,3340,3340,0
20240903,195200,85719165,3340,3340,3340,3340,0
20240903,195100,85719165,3340,3340,3340,3340,0
20240903,195000,85719165,3340,3340,3340,3340,0
20240903,194900,85719165,3340,3340,3340,3340,0
20240903,194800,85719165,3340,3340,3340,3340,0
20240903,194700,85719165,3340,3340,3340,3340,0
20240903,194600,85719165,3340,3340,3340,3340,0
20240903,194500,85719165,3340,3340,3340,3340,0
20240903,194400,85719165,3340,3340,3340,3340,0
20240903,194300,85719165,3340,3340,3340,3340,0
20240903,194200,85719165,3340,3340,3340,3340,0
20240903,194100,85719165,3340,3340,3340,3340,0
20240903,194000,85719165,3340,3340,3340,3340,0
20240903,193900,85719165,3340,3340,3340,3340,0
20240903,193800,85719165,3340,3340,3340,3340,501
20240903,193700,85719165,3340,3340,3340,3340,0
20240903,193600,85719165,3340,3340,3340,3340,0
20240903,193500,85719165,3340,3340,3340,3340,0
20240903,193400,85719165,3340,3340,3340,3340,0
20240903,193300,85719165,3340,3340,3340,3340,0
20240903,193200,85719165,3340,3340,3340,3340,0
20240903,193100,85719165,3340,3340,3340,3340,0
20240903,193000,85719165,3340,3340,3340,3340,0
20240903,192900,85719165,3340,3340,3340,3340,0
20240903,192800,85719165,3340,3340,3340,3340,0
20240903,192700,85719165,3340,3340,3340,3340,0
20240903,192600,85719165,3340,3340,3340,3340,0
20240903,192500,85719165,3340,3340,3340,3340,0
20240903,192400,85719165,3340,3340,3340,3340,0
20240903,192300,85719165,3340,3340,3340,3340,0
20240903,192200,85719165,3340,3340,3340,3340,0
20240903,192100,85719165,3340,3340,3340,3340,0
20240903,192000,85719165,3340,3340,3340,3340,0
20240903,191900,85719165,3340,3340,3340,3340,0
20240903,191800,85719165,3340,3340,3340,3340,0
20240903,191700,85719165,3340,3340,3340,3340,0
20240903,191600,85719165,3340,3340,3340,3340,0
20240903,191500,85719165,3340,3340,3340,3340,0
20240903,191400,85719165,3340,3340,3340,3340,0
20240903,191300,85719165,3340,3340,3340,3340,0
20240903,191200,85719165,3340,3340,3340,3340,0
20240903,191100,85719165,3340,3340,3340,3340,0
20240903,191000,85719165,3340,3340,3340,3340,0
20240903,190900,85719165,3340,3340,3340,3340,0
20240903,190800,85719165,3340,3340,3340,3340,501
20240903,190700,85719165,3340,3340,3340,3340,0
20240903,190600,85719165,3340,3340,3340,3340,0
20240903,190500,85719165,3340,3340,3340,3340,0
20240903,190400,85719165,3340,3340,3340,3340,0
20240903,190300,85719165,3340,3340,3340,3340,0
20240903,190200,85719165,3340,3340,3340,3340,0
20240903,190100,85719165,3340,3340,3340,3340,0
20240903,190000,85719165,3340,3340,3340,3340,0
20240903,185900,85719165,3340,3340,3340,3340,0
20240903,185800,85719165,3340,3340,3340,3340,0
20240903,185700,85719165,3340,3340,3340,3340,0
20240903,185600,85719165,3340,3340,3340,3340,0
20240903,185500,85719165,3340,3340,3340,3340,0
20240903,185400,85719165,3340,3340,3340,3340,0
20240903,185300,85719165,3340,3340,3340,3340,0
20240903,185200,85719165,3340,3340,3340,3340,0
20240903,185100,85719165,3340,3340,3340,3340,0
20240903,185000,85719165,3340,3340,3340,3340,0
20240903,184900,85719165,3340,3340,3340,3340,0
20240903,184800,85719165,3340,3340,3340,3340,0
20240903,184700,85719165,3340,3340,3340,3340,0
20240903,184600,85719165,3340,3340,3340,3340,0
20240903,184500,85719165,3340,3340,3340,3340,0
20240903,184400,85719165,3340,3340,3340,3340,0
20240903,184300,85719165,3340,3340,3340,3340,0
20240903,184200,85719165,3340,3340,3340,3340,0
20240903,184100,85719165,3340,3340,3340,3340,0
20240903,184000,85719165,3340,3340,3340,3340,0
20240903,183900,85719165,3340,3340,3340,3340,0
20240903,183800,85719165,3340,3340,3340,3340,501
20240903,183700,85719165,3340,3340,3340,3340,0
20240903,183600,85719165,3340,3340,3340,3340,0
20240903,183500,85719165,3340,3340,3340,3340,0
20240903,183400,85719165,3340,3340,3340,3340,0
20240903,183300,85719165,3340,3340,3340,3340,0
20240903,183200,85719165,3340,3340,3340,3340,0
20240903,183100,85719165,3340,3340,3340,3340,0
20240903,183000,85719165,3340,3340,3340,3340,0
20240903,182900,85719165,3340,3340,3340,3340,0
20240903,182800,85719165,3340,3340,3340,3340,0
20240903,182700,85719165,3340,3340,3340,3340,0
20240903,182600,85719165,3340,3340,3340,3340,0
20240903,182500,85719165,3340,3340,3340,3340,0
20240903,182400,85719165,3340,3340,3340,3340,0
20240903,182300,85719165,3340,3340,3340,3340,0
20240903,182200,85719165,3340,3340,3340,3340,0
20240903,182100,85719165,3340,3340,3340,3340,0
20240903,182000,85719165,3340,3340,3340,3340,0
20240903,181900,85719165,3340,3340,3340,3340,0
20240903,181800,85719165,3340,3340,3340,3340,0
20240903,181700,85719165,3340,3340,3340,3340,0
20240903,181600,85719165,3340,3340,3340,3340,0
20240903,181500,85719165,3340,3340,3340,3340,0
20240903,181400,85719165,3340,3340,3340,3340,0
20240903,181300,85719165,3340,3340,3340,3340,0
20240903,181200,85719165,3340,3340,3340,3340,0
20240903,181100,85719165,3340,3340,3340,3340,0
20240903,181000,85719165,3340,3340,3340,3340,0
20240903,180900,85719165,3340,3340,3340,3340,0
20240903,180800,85719165,3340,3340,3340,3340,501
20240903,180700,85719165,3340,3340,3340,3340,0
20240903,180600,85719165,3340,3340,3340,3340,0
20240903,180500,85719165,3340,3340,3340,3340,0
20240903,180400,85719165,3340,3340,3340,3340,0
20240903,180300,85719165,3340,3340,3340,3340,0
20240903,180200,85719165,3340,3340,3340,3340,0
20240903,180100,85719165,3340,3340,3340,3340,0
20240903,180000,85719165,3340,3340,3340,3340,0
20240903,175900,85719165,3340,3340,3340,3340,0
20240903,175800,85719165,3340,3340,3340,3340,0
20240903,175700,85719165,3340,3340,3340,3340,0
20240903,175600,85719165,3340,3340,3340,3340,0
20240903,175500,85719165,3340,3340,3340,3340,0
20240903,175400,85719165,3340,3340,3340,3340,0
20240903,175300,85719165,3340,3340,3340,3340,0
20240903,175200,85719165,3340,3340,3340,3340,0
20240903,175100,85719165,3340,3340,3340,3340,0
20240903,175000,85719165,3340,3340,3340,3340,0
20240903,174900,85719165,3340,3340,3340,3340,0
20240903,174800,85719165,3340,3340,3340,3340,0
20240903,174700,85719165,3340,3340,3340,3340,0
20240903,174600,85719165,3340,3340,3340,3340,0
20240903,174500,85719165,3340,3340,3340,3340,0
20240903,174400,85719165,3340,3340,3340,3340,0
20240903,174300,85719165,3340,3340,3340,3340,0
20240903,174200,85719165,3340,3340,3340,3340,0
20240903,174100,85719165,3340,3340,3340,3340,0
20240903,174000,85719165,3340,3340,3340,3340,0
20240903,173900,85719165,3340,3340,3340,3340,0
20240903,173800,85719165,3340,3340,3340,3340,501
20240903,173700,85719165,3340,3340,3340,3340,0
20240903,173600,85719165,3340,3340,3340,3340,0
20240903,173500,85719165,3340,3340,3340,3340,0
20240903,173400,85719165,3340,3340,3340,3340,0
20240903,173300,85719165,3340,3340,3340,3340,0
20240903,173200,85719165,3340,3340,3340,3340,0
20240903,173100,85719165,3340,3340,3340,3340,0
20240903,173000,85719165,3340,3340,3340,3340,0
20240903,172900,85719165,3340,3340,3340,3340,0
20240903,172800,85719165,3340,3340,3340,3340,0
20240903,172700,85719165,3340,3340,3340,3340,0
20240903,172600,85719165,3340,3340,3340,3340,0
20240903,172500,85719165,3340,3340,3340,3340,0
20240903,172400,85719165,3340,3340,3340,3340,0
20240903,172300,85719165,3340,3340,3340,3340,0
20240903,172200,85719165,3340,3340,3340,3340,0
20240903,172100,85719165,3340,3340,3340,3340,0
20240903,172000,85719165,3340,3340,3340,3340,0
20240903,171900,85719165,3340,3340,3340,3340,0
20240903,171800,85719165,3340,3340,3340,3340,0
20240903,171700,85719165,3340,3340,3340,3340,0
20240903,171600,85719165,3340,3340,3340,3340,0
20240903,171500,85719165,3340,3340,3340,3340,0
20240903,171400,85719165,3340,3340,3340,3340,0
20240903,171300,85719165,3340,3340,3340,3340,0
20240903,171200,85719165,3340,3340,3340,3340,0
20240903,171100,85719165,3340,3340,3340,3340,0
20240903,171000,85719165,3340,3340,3340,3340,0
20240903,170900,85719165,3340,3340,3340,3340,0
20240903,170800,85719165,3340,3340,3340,3340,501
20240903,170700,85719165,3340,3340,3340,3340,0
20240903,170600,85719165,3340,3340,3340,3340,0
20240903,170500,85719165,3340,3340,3340,3340,0
20240903,170400,85719165,3340,3340,3340,3340,0
20240903,170300,85719165,3340,3340,3340,3340,0
20240903,170200,85719165,3340,3340,3340,3340,0
20240903,170100,85719165,3340,3340,3340,3340,0
20240903,170000,85719165,3340,3340,3340,3340,0
20240903,165900,85719165,3340,3340,3340,3340,0
20240903,165800,85719165,3340,3340,3340,3340,0
20240903,165700,85719165,3340,3340,3340,3340,0
20240903,165600,85719165,3340,3340,3340,3340,0
20240903,165500,85719165,3340,3340,3340,3340,0
20240903,165400,85719165,3340,3340,3340,3340,0
20240903,165300,85719165,3340,3340,3340,3340,0
20240903,165200,85719165,3340,3340,3340,3340,0
20240903,165100,85719165,3340,3340,3340,3340,0
20240903,165000,85719165,3340,3340,3340,3340,0
20240903,164900,85719165,3340,3340,3340,3340,0
20240903,164800,85719165,3340,3340,3340,3340,0
20240903,164700,85719165,3340,3340,3340,3340,0
20240903,164600,85719165,3340,3340,3340,3340,0
20240903,164500,85719165,3340,3340,3340,3340,0
20240903,164400,85719165,3340,3340,3340,3340,0
20240903,164300,85719165,3340,3340,3340,3340,0
20240903,164200,85719165,3340,3340,3340,3340,0
20240903,164100,85719165,3340,3340,3340,3340,0
20240903,164000,85719165,3340,3340,3340,3340,0
20240903,163900,85719165,3340,3340,3340,3340,0
20240903,163800,85719165,3340,3340,3340,3340,501
20240903,163700,85719165,3340,3340,3340,3340,0
20240903,163600,85719165,3340,3340,3340,3340,0
20240903,163500,85719165,3340,3340,3340,3340,0
20240903,163400,85719165,3340,3340,3340,3340,0
20240903,163300,85719165,3340,3340,3340,3340,0
20240903,163200,85719165,3340,3340,3340,3340,0
20240903,163100,85719165,3340,3340,3340,3340,0
20240903,163000,85719165,3340,3340,3340,3340,0
20240903,162900,85719165,3340,3340,3340,3340,0
20240903,162800,85719165,3340,3340,3340,3340,0
20240903,162700,85719165,3340,3340,3340,3340,0
20240903,162600,85719165,3340,3340,3340,3340,0
20240903,162500,85719165,3340,3340,3340,3340,0
20240903,162400,85719165,3340,3340,3340,3340,0
20240903,162300,85719165,3340,3340,3340,3340,0
20240903,162200,85719165,3340,3340,3340,3340,0
20240903,162100,85719165,3340,3340,3340,3340,0
20240903,162000,85719165,3340,3340,3340,3340,0
20240903,161900,85719165,3340,3340,3340,3340,0
20240903,161800,85719165,3340,3340,3340,3340,0
20240903,161700,85719165,3340,3340,3340,3340,0
20240903,161600,85719165,3340,3340,3340,3340,0
20240903,161500,85719165,3340,3340,3340,3340,0
20240903,161400,85719165,3340,3340,3340,3340,0
20240903,161300,85719165,3340,3340,3340,3340,0
20240903,161200,85719165,3340,3340,3340,3340,0
20240903,161100,85719165,3340,3340,3340,3340,0
20240903,161000,85719165,3340,3340,3340,3340,0
20240903,160900,85719165,3340,3340,3340,3340,0
20240903,160800,85719165,3340,3340,3340,3340,501
20240903,160700,85719165,3340,3340,3340,3340,0
20240903,160600,85719165,3340,3340,3340,3340,0
20240903,160500,85719165,3340,3340,3340,3340,0
20240903,160400,85719165,3340,3340,3340,3340,0
20240903,160300,85719165,3340,3340,3340,3340,0
20240903,160200,85719165,3340,3340,3340,3340,0
20240903,160100,85719165,3340,3340,3340,3340,0
20240903,160000,85719165,3340,3340,3340,3340,0
20240903,155900,85719165,3340,3340,3340,3340,0
20240903,155800,85719165,3340,3340,3340,3340,0
20240903,155700,85719165,3340,3340,3340,3340,0
20240903,155600,85719165,3340,3340,3340,3340,0
20240903,155500,85719165,3340,3340,3340,3340,0
20240903,155400,85719165,3340,3340,3340,3340,0
20240903,155300,85719165,3340,3340,3340,3340,0
20240903,155200,85719165,3340,3340,3340,3340,0
20240903,155100,85719165,3340,3340,3340,3340,0
20240903,155000,85719165,3340,3340,3340,3340,0
20240903,154900,85719165,3340,3340,3340,3340,0
20240903,154800,85719165,3340,3340,3340,3340,0
20240903,154700,85719165,3340,3340,3340,3340,0
20240903,154600,85719165,3340,3340,3340,3340,0
20240903,154500,85719165,3340,3340,3340,3340,0
20240903,154400,85719165,3340,3340,3340,3340,0
20240903,154300,85719165,3340,3340,3340,3340,0
20240903,154200,85719165,3340,3340,3340,3340,0
20240903,154100,85719165,3340,3340,3340,3340,0
20240903,154000,85719165,3340,3340,3340,3340,0
20240903,153900,85719165,3340,3340,3340,3340,0
20240903,153800,85719165,3340,3340,3340,3340,501
20240903,153700,85719165,3340,3340,3340,3340,0
20240903,153600,85719165,3340,3340,3340,3340,0
20240903,153500,85719165,3340,3340,3340,3340,0
20240903,153400,85719165,3340,3340,3340,3340,0
20240903,153300,85719165,3340,3340,3340,3340,0
20240903,153200,85719165,3340,3340,3340,3340,0
20240903,153100,85719165,3340,3340,3340,3340,0
20240903,153000,85719165,3340,3340,3340,3340,501
20240903,152900,84045825,3390,3390,3390,3390,0
20240903,152800,84045825,3390,3390,3390,3390,0
20240903,152700,84045825,3390,3390,3390,3390,0
20240903,152600,84045825,3390,3390,3390,3390,0
20240903,152500,84045825,3390,3390,3390,3390,0
20240903,152400,84045825,3390,3390,3390,3390,0
20240903,152300,84045825,3390,3390,3390,3390,0
20240903,152200,84045825,3390,3390,3390,3390,0
20240903,152100,84045825,3390,3390,3390,3390,0
20240903,152000,84045825,3390,3390,3390,3390,0
20240903,151900,84045825,3390,3390,3390,3390,0
20240903,151800,84045825,3390,3390,3390,3390,0
20240903,151700,84045825,3390,3390,3390,3390,0
20240903,151600,84045825,3390,3390,3390,3390,3
20240903,151500,84035655,3390,3390,3390,3390,0
20240903,151400,84035655,3390,3375,3390,3375,36
20240903,151300,83913875,3355,3355,3355,3355,0
20240903,151200,83913875,3355,3355,3355,3355,0
20240903,151100,83913875,3355,3355,3355,3355,100
20240903,151000,83578375,3355,3355,3355,3355,1400
20240903,150900,78881375,3360,3360,3360,3360,0
20240903,150800,78881375,3360,3360,3360,3360,0
20240903,150700,78881375,3360,3365,3365,3360,146
20240903,150600,78390125,3355,3355,3355,3355,1
20240903,150500,78386770,3355,3355,3355,3355,6
20240903,150400,78366640,3355,3360,3360,3355,500
20240903,150300,76689090,3360,3360,3360,3360,0
20240903,150200,76689090,3360,3360,3360,3360,0
20240903,150100,76689090,3360,3360,3360,3360,0
20240903,150000,76689090,3360,3360,3360,3360,0
20240903,145900,76689090,3360,3360,3360,3360,0
20240903,145800,76689090,3360,3360,3360,3360,102
20240903,145700,76346370,3360,3370,3370,3360,500
20240903,145600,74666320,3385,3385,3385,3385,0
20240903,145500,74666320,3385,3385,3385,3385,0
20240903,145400,74666320,3385,3385,3385,3385,1
20240903,145300,74662935,3390,3390,3390,3390,0
20240903,145200,74662935,3390,3390,3390,3390,0
20240903,145100,74662935,3390,3390,3390,3390,0
20240903,145000,74662935,3390,3390,3390,3390,0
20240903,144900,74662935,3390,3390,3390,3390,0
20240903,144800,74662935,3390,3390,3390,3390,0
20240903,144700,74662935,3390,3390,3390,3390,0
20240903,144600,74662935,3390,3390,3390,3390,0
20240903,144500,74662935,3390,3390,3390,3390,0
20240903,144400,74662935,3390,3390,3390,3390,0
20240903,144300,74662935,3390,3390,3390,3390,0
20240903,144200,74662935,3390,3390,3390,3390,0
20240903,144100,74662935,3390,3390,3390,3390,0
20240903,144000,74662935,3390,3390,3390,3390,0
20240903,143900,74662935,3390,3390,3390,3390,0
20240903,143800,74662935,3390,3390,3390,3390,0
20240903,143700,74662935,3390,3390,3390,3390,0
20240903,143600,74662935,3390,3390,3390,3390,0
20240903,143500,74662935,3390,3390,3390,3390,0
20240903,143400,74662935,3390,3390,3390,3390,0
20240903,143300,74662935,3390,3390,3390,3390,0
20240903,143200,74662935,3390,3390,3390,3390,0
20240903,143100,74662935,3390,3390,3390,3390,5
20240903,143000,74645985,3395,3395,3395,3395,3
20240903,142900,74635800,3415,3365,3420,3365,3338
20240903,142800,63391015,3385,3385,3385,3385,0
20240903,142700,63391015,3385,3385,3385,3385,0
20240903,142600,63391015,3385,3385,3385,3385,1
20240903,142500,63387630,3385,3385,3385,3385,0
20240903,142400,63387630,3385,3385,3385,3385,0
20240903,142300,63387630,3385,3385,3385,3385,0
20240903,142200,63387630,3385,3385,3385,3385,0
20240903,142100,63387630,3385,3385,3385,3385,0
20240903,142000,63387630,3385,3385,3385,3385,15
20240903,141900,63336855,3385,3385,3385,3385,12
20240903,141800,63296235,3385,3385,3385,3385,1
20240903,141700,63292850,3385,3385,3385,3385,0
20240903,141600,63292850,3385,3385,3385,3385,0
20240903,141500,63292850,3385,3385,3385,3385,0
20240903,141400,63292850,3385,3385,3385,3385,1
20240903,141300,63289465,3365,3365,3365,3365,1
20240903,141200,63286100,3365,3370,3370,3365,10
20240903,141100,63252430,3390,3390,3390,3390,0
20240903,141000,63252430,3390,3390,3390,3390,0
20240903,140900,63252430,3390,3390,3390,3390,0
20240903,140800,63252430,3390,3390,3390,3390,0
20240903,140700,63252430,3390,3390,3390,3390,0
20240903,140600,63252430,3390,3390,3390,3390,0
20240903,140500,63252430,3390,3390,3390,3390,0
20240903,140400,63252430,3390,3390,3390,3390,0
20240903,140300,63252430,3390,3390,3390,3390,0
20240903,140200,63252430,3390,3390,3390,3390,0
20240903,140100,63252430,3390,3390,3390,3390,0
20240903,140000,63252430,3390,3390,3390,3390,0
20240903,135900,63252430,3390,3390,3390,3390,0
20240903,135800,63252430,3390,3390,3390,3390,0
20240903,135700,63252430,3390,3390,3390,3390,0
20240903,135600,63252430,3390,3390,3390,3390,0
20240903,135500,63252430,3390,3390,3390,3390,0
20240903,135400,63252430,3390,3390,3390,3390,0
20240903,135300,63252430,3390,3390,3390,3390,0
20240903,135200,63252430,3390,3390,3390,3390,5
20240903,135100,63235480,3390,3390,3390,3390,0
20240903,135000,63235480,3390,3390,3390,3390,0
20240903,134900,63235480,3390,3390,3390,3390,0
20240903,134800,63235480,3390,3390,3390,3390,0
20240903,134700,63235480,3390,3390,3390,3390,0
20240903,134600,63235480,3390,3390,3390,3390,0
20240903,134500,63235480,3390,3390,3390,3390,0
20240903,134400,63235480,3390,3390,3390,3390,0
20240903,134300,63235480,3390,3390,3390,3390,1
20240903,134200,63232090,3390,3385,3390,3385,2
20240903,134100,63225315,3370,3375,3375,3370,7
20240903,134000,63201705,3390,3390,3390,3390,0
20240903,133900,63201705,3390,3395,3395,3390,12
20240903,133800,63161020,3400,3400,3400,3400,0
20240903,133700,63161020,3400,3400,3400,3400,0
20240903,133600,63161020,3400,3400,3400,3400,0
20240903,133500,63161020,3400,3400,3400,3400,0
20240903,133400,63161020,3400,3400,3400,3400,0
20240903,133300,63161020,3400,3400,3400,3400,2
20240903,133200,63154220,3395,3395,3395,3395,0
20240903,133100,63154220,3395,3395,3395,3395,5
20240903,133000,63137245,3395,3395,3395,3395,3
20240903,132900,63127060,3400,3400,3400,3400,0
20240903,132800,63127060,3400,3400,3400,3400,0
20240903,132700,63127060,3400,3400,3400,3400,0
20240903,132600,63127060,3400,3400,3400,3400,11
20240903,132500,63089660,3400,3400,3400,3400,1
20240903,132400,63086260,3400,3400,3400,3400,10
20240903,132300,63052260,3410,3410,3410,3410,0
20240903,132200,63052260,3410,3410,3410,3410,0
20240903,132100,63052260,3410,3410,3410,3410,0
20240903,132000,63052260,3410,3410,3410,3410,0
20240903,131900,63052260,3410,3410,3410,3410,0
20240903,131800,63052260,3410,3410,3410,3410,0
20240903,131700,63052260,3410,3410,3410,3410,0
20240903,131600,63052260,3410,3410,3410,3410,0
20240903,131500,63052260,3410,3405,3410,3405,2
20240903,131400,63045445,3405,3405,3405,3405,3
20240903,131300,63035230,3420,3420,3420,3420,0
20240903,131200,63035230,3420,3420,3420,3420,0
20240903,131100,63035230,3420,3420,3420,3420,0
20240903,131000,63035230,3420,3420,3420,3420,0
20240903,130900,63035230,3420,3420,3420,3420,0
20240903,130800,63035230,3420,3420,3420,3420,0
20240903,130700,63035230,3420,3420,3420,3420,0
20240903,130600,63035230,3420,3420,3420,3420,26
20240903,130500,62946310,3420,3420,3420,3420,0
20240903,130400,62946310,3420,3420,3420,3420,0
20240903,130300,62946310,3420,3420,3420,3420,1
20240903,130200,62942890,3405,3405,3405,3405,1
20240903,130100,62939485,3405,3405,3405,3405,5
20240903,130000,62922460,3420,3420,3420,3420,0
20240903,125900,62922460,3420,3410,3420,3410,2
20240903,125800,62915630,3430,3420,3430,3410,1519
20240903,125700,57728240,3430,3430,3430,3430,0
20240903,125600,57728240,3430,3430,3430,3425,5
20240903,125500,57711095,3430,3430,3430,3430,2
20240903,125400,57704235,3430,3415,3430,3415,2
20240903,125300,57697390,3435,3415,3435,3415,7
20240903,125200,57673415,3415,3415,3415,3415,9
20240903,125100,57642680,3415,3415,3415,3410,3
20240903,125000,57632440,3415,3445,3445,3415,145
20240903,124900,57134535,3450,3395,3450,3395,409
20240903,124800,55737535,3395,3390,3395,3390,15
20240903,124700,55686680,3395,3395,3395,3395,0
20240903,124600,55686680,3395,3395,3395,3395,0
20240903,124500,55686680,3395,3395,3395,3395,0
20240903,124400,55686680,3395,3395,3395,3395,0
20240903,124300,55686680,3395,3390,3395,3390,292
20240903,124200,54696795,3385,3380,3385,3380,876
20240903,124100,51735525,3380,3380,3380,3380,0
20240903,124000,51735525,3380,3380,3380,3380,0
20240903,123900,51735525,3380,3380,3380,3380,0
20240903,123800,51735525,3380,3380,3380,3380,0
20240903,123700,51735525,3380,3380,3380,3380,0
20240903,123600,51735525,3380,3380,3380,3380,0
20240903,123500,51735525,3380,3365,3380,3365,7
20240903,123400,51711940,3360,3360,3360,3360,0
20240903,123300,51711940,3360,3360,3360,3360,1
20240903,123200,51708580,3365,3365,3365,3365,7
20240903,123100,51685025,3375,3375,3375,3375,0
20240903,123000,51685025,3375,3375,3375,3375,1
20240903,122900,51681650,3375,3375,3375,3375,31
20240903,122800,51577025,3370,3370,3370,3370,0
20240903,122700,51577025,3370,3370,3370,3370,0
20240903,122600,51577025,3370,3370,3370,3370,0
20240903,122500,51577025,3370,3370,3370,3370,0
20240903,122400,51577025,3370,3370,3370,3370,123
20240903,122300,51162515,3370,3370,3370,3370,0
20240903,122200,51162515,3370,3370,3370,3370,0
20240903,122100,51162515,3370,3370,3370,3370,30
20240903,122000,51061415,3370,3370,3370,3370,1
20240903,121900,51058045,3350,3350,3350,3350,871
20240903,121800,48140195,3370,3370,3370,3370,1
20240903,121700,48136825,3350,3350,3350,3350,0
20240903,121600,48136825,3350,3360,3360,3350,1000
20240903,121500,44785230,3380,3380,3380,3380,0
20240903,121400,44785230,3380,3380,3380,3380,0
20240903,121300,44785230,3380,3380,3380,3380,0
20240903,121200,44785230,3380,3380,3380,3380,0
20240903,121100,44785230,3380,3380,3380,3380,0
20240903,121000,44785230,3380,3380,3380,3380,0
20240903,120900,44785230,3380,3380,3380,3380,0
20240903,120800,44785230,3380,3380,3380,3380,0
20240903,120700,44785230,3380,3380,3380,3380,0
20240903,120600,44785230,3380,3380,3380,3380,0
20240903,120500,44785230,3380,3380,3380,3380,0
20240903,120400,44785230,3380,3380,3380,3380,0
20240903,120300,44785230,3380,3380,3380,3380,0
20240903,120200,44785230,3380,3380,3380,3380,0
20240903,120100,44785230,3380,3380,3380,3380,0
20240903,120000,44785230,3380,3380,3380,3380,0
20240903,115900,44785230,3380,3380,3380,3380,0
20240903,115800,44785230,3380,3380,3380,3380,0
20240903,115700,44785230,3380,3380,3380,3380,0
20240903,115600,44785230,3380,3380,3380,3380,0
20240903,115500,44785230,3380,3380,3380,3380,0
20240903,115400,44785230,3380,3380,3380,3380,0
20240903,115300,44785230,3380,3380,3380,3380,0
20240903,115200,44785230,3380,3380,3380,3380,0
20240903,115100,44785230,3380,3380,3380,3380,1
20240903,115000,44781850,3360,3360,3360,3360,0
20240903,114900,44781850,3360,3360,3360,3360,100
20240903,114800,44445850,3380,3380,3380,3380,0
20240903,114700,44445850,3380,3380,3380,3380,0
20240903,114600,44445850,3380,3380,3380,3380,1
20240903,114500,44442470,3355,3375,3375,3355,320
20240903,114400,43368665,3390,3390,3390,3390,0
20240903,114300,43368665,3390,3390,3390,3390,0
20240903,114200,43368665,3390,3390,3390,3390,0
20240903,114100,43368665,3390,3390,3390,3390,0
20240903,114000,43368665,3390,3390,3390,3390,0
20240903,113900,43368665,3390,3390,3390,3390,0
20240903,113800,43368665,3390,3390,3390,3390,0
20240903,113700,43368665,3390,3390,3390,3390,0
20240903,113600,43368665,3390,3390,3390,3390,0
20240903,113500,43368665,3390,3390,3390,3390,0
20240903,113400,43368665,3390,3390,3390,3390,0
20240903,113300,43368665,3390,3390,3390,3390,0
20240903,113200,43368665,3390,3390,3390,3390,0
20240903,113100,43368665,3390,3390,3390,3390,0
20240903,113000,43368665,3390,3390,3390,3375,182
20240903,112900,42754385,3390,3390,3390,3390,0
20240903,112800,42754385,3390,3390,3390,3390,0
20240903,112700,42754385,3390,3390,3390,3390,0
20240903,112600,42754385,3390,3390,3390,3390,0
20240903,112500,42754385,3390,3390,3390,3390,0
20240903,112400,42754385,3390,3390,3390,3390,0
20240903,112300,42754385,3390,3390,3390,3390,0
20240903,112200,42754385,3390,3385,3390,3385,9
20240903,112100,42723915,3370,3370,3370,3370,0
20240903,112000,42723915,3370,3370,3370,3370,0
20240903,111900,42723915,3370,3370,3370,3370,140
20240903,111800,42252115,3390,3390,3390,3390,0
20240903,111700,42252115,3390,3390,3390,3390,0
20240903,111600,42252115,3390,3390,3390,3390,0
20240903,111500,42252115,3390,3390,3390,3390,0
20240903,111400,42252115,3390,3390,3390,3390,0
20240903,111300,42252115,3390,3390,3390,3390,0
20240903,111200,42252115,3390,3390,3390,3390,0
20240903,111100,42252115,3390,3390,3390,3390,0
20240903,111000,42252115,3390,3390,3390,3390,0
20240903,110900,42252115,3390,3390,3390,3390,6
20240903,110800,42231775,3390,3390,3390,3390,0
20240903,110700,42231775,3390,3390,3390,3390,0
20240903,110600,42231775,3390,3390,3390,3390,0
20240903,110500,42231775,3390,3390,3390,3390,0
20240903,110400,42231775,3390,3390,3390,3390,0
20240903,110300,42231775,3390,3370,3390,3370,32
20240903,110200,42123605,3370,3370,3370,3370,83
20240903,110100,41843895,3370,3370,3370,3370,336
20240903,110000,40711575,3370,3370,3370,3370,0
20240903,105900,40711575,3370,3370,3370,3370,0
20240903,105800,40711575,3370,3370,3370,3370,0
20240903,105700,40711575,3370,3370,3370,3370,0
20240903,105600,40711575,3370,3370,3370,3370,0
20240903,105500,40711575,3370,3370,3370,3370,0
20240903,105400,40711575,3370,3370,3370,3370,0
20240903,105300,40711575,3370,3370,3370,3370,0
20240903,105200,40711575,3370,3370,3370,3370,0
20240903,105100,40711575,3370,3370,3370,3370,0
20240903,105000,40711575,3370,3370,3370,3370,0
20240903,104900,40711575,3370,3370,3370,3370,0
20240903,104800,40711575,3370,3370,3370,3370,0
20240903,104700,40711575,3370,3370,3370,3370,1
20240903,104600,40708205,3360,3360,3360,3360,0
20240903,104500,40708205,3360,3360,3360,3360,0
20240903,104400,40708205,3360,3360,3360,3360,0
20240903,104300,40708205,3360,3360,3360,3360,933
20240903,104200,37573325,3350,3380,3380,3350,1925
20240903,104100,31121340,3380,3380,3380,3380,9
20240903,104000,31090920,3390,3370,3390,3370,465
20240903,103900,29519070,3370,3345,3370,3345,1004
20240903,103800,26136370,3345,3345,3345,3345,0
20240903,103700,26136370,3345,3335,3345,3335,217
20240903,103600,25412435,3335,3335,3335,3335,84
20240903,103500,25132295,3335,3335,3335,3335,0
20240903,103400,25132295,3335,3335,3335,3335,0
20240903,103300,25132295,3335,3335,3335,3335,0
20240903,103200,25132295,3335,3335,3335,3335,59
20240903,103100,24935530,3330,3330,3330,3330,0
20240903,103000,24935530,3330,3330,3330,3330,0
20240903,102900,24935530,3330,3330,3330,3330,0
20240903,102800,24935530,3330,3330,3330,3330,0
20240903,102700,24935530,3330,3330,3330,3330,0
20240903,102600,24935530,3330,3330,3330,3330,0
20240903,102500,24935530,3330,3320,3330,3320,2573
20240903,102400,16371935,3325,3325,3325,3325,0
20240903,102300,16371935,3325,3325,3325,3325,0
20240903,102200,16371935,3325,3325,3325,3325,0
20240903,102100,16371935,3325,3325,3325,3325,0
20240903,102000,16371935,3325,3325,3325,3325,0
20240903,101900,16371935,3325,3325,3325,3325,0
20240903,101800,16371935,3325,3325,3325,3325,0
20240903,101700,16371935,3325,3325,3325,3325,0
20240903,101600,16371935,3325,3325,3325,3325,0
20240903,101500,16371935,3325,3325,3325,3325,9
20240903,101400,16342010,3325,3325,3325,3325,0
20240903,101300,16342010,3325,3325,3325,3325,0
20240903,101200,16342010,3325,3320,3325,3320,100
20240903,101100,16009525,3325,3325,3325,3325,0
20240903,101000,16009525,3325,3325,3325,3325,0
20240903,100900,16009525,3325,3325,3325,3325,0
20240903,100800,16009525,3325,3325,3325,3325,0
20240903,100700,16009525,3325,3325,3325,3325,0
20240903,100600,16009525,3325,3325,3325,3325,0
20240903,100500,16009525,3325,3325,3325,3325,0
20240903,100400,16009525,3325,3325,3325,3325,0
20240903,100300,16009525,3325,3325,3325,3325,0
20240903,100200,16009525,3325,3325,3325,3325,0
20240903,100100,16009525,3325,3325,3325,3325,0
20240903,100000,16009525,3325,3325,3325,3325,1
20240903,095900,16006200,3320,3320,3320,3320,0
20240903,095800,16006200,3320,3320,3320,3320,0
20240903,095700,16006200,3320,3320,3320,3320,0
20240903,095600,16006200,3320,3320,3320,3320,0
20240903,095500,16006200,3320,3320,3320,3320,0
20240903,095400,16006200,3320,3320,3320,3320,0
20240903,095300,16006200,3320,3320,3320,3320,0
20240903,095200,16006200,3320,3320,3320,3320,1
20240903,095100,16002880,3310,3310,3310,3310,0
20240903,095000,16002880,3310,3310,3310,3310,0
20240903,094900,16002880,3310,3310,3310,3310,250
20240903,094800,15175380,3325,3325,3325,3325,0
20240903,094700,15175380,3325,3325,3325,3325,18
20240903,094600,15115530,3325,3325,3325,3325,0
20240903,094500,15115530,3325,3325,3325,3325,0
20240903,094400,15115530,3325,3325,3325,3325,0
20240903,094300,15115530,3325,3325,3325,3325,0
20240903,094200,15115530,3325,3325,3325,3325,0
20240903,094100,15115530,3325,3325,3325,3325,0
20240903,094000,15115530,3325,3310,3325,3310,481
20240903,093900,13523345,3310,3310,3310,3310,0
20240903,093800,13523345,3310,3310,3310,3310,0
20240903,093700,13523345,3310,3310,3310,3310,0
20240903,093600,13523345,3310,3310,3310,3310,0
20240903,093500,13523345,3310,3305,3310,3305,1000
20240903,093400,10216725,3305,3305,3305,3305,0
20240903,093300,10216725,3305,3305,3305,3305,0
20240903,093200,10216725,3305,3305,3305,3305,0
20240903,093100,10216725,3305,3300,3305,3300,2500
20240903,093000,1954715,3305,3305,3305,3305,0
20240903,092900,1954715,3305,3305,3305,3305,0
20240903,092800,1954715,3305,3305,3305,3305,0
20240903,092700,1954715,3305,3305,3305,3305,0
20240903,092600,1954715,3305,3305,3305,3305,0
20240903,092500,1954715,3305,3305,3305,3305,0
20240903,092400,1954715,3305,3305,3305,3305,0
20240903,092300,1954715,3305,3305,3305,3305,0
20240903,092200,1954715,3305,3305,3305,3305,0
20240903,092100,1954715,3305,3305,3305,3305,1
20240903,092000,1951410,3290,3300,3300,3290,224
20240903,091900,1214440,3320,3320,3320,3320,0
20240903,091800,1214440,3320,3320,3320,3320,0
20240903,091700,1214440,3320,3320,3320,3320,0
20240903,091600,1214440,3320,3320,3320,3320,0
20240903,091500,1214440,3320,3320,3320,3320,0
20240903,091400,1214440,3320,3320,3320,3320,0
20240903,091300,1214440,3320,3320,3320,3320,0
20240903,091200,1214440,3320,3320,3320,3320,0
20240903,091100,1214440,3320,3320,3320,3320,0
20240903,091000,1214440,3320,3320,3320,3320,5
20240903,090900,1197840,3320,3305,3320,3305,49
20240903,090800,1035880,3310,3310,3310,3310,40
20240903,090700,903480,3320,3320,3320,3320,51
20240903,090600,734160,3315,3315,3315,3315,10
20240903,090500,701010,3320,3320,3320,3320,0
20240903,090400,701010,3320,3315,3320,3315,70
20240903,090300,468880,3325,3325,3325,3325,0
20240903,090200,468880,3325,3325,3325,3325,0
20240903,090100,468880,3325,3335,3335,3290,139
20240903,090000,6730,3365,3365,3365,3365,2