KissMeData/033320/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191400,99118905,2980,2980,2980,2980,778
20240909,191300,99118905,2980,2980,2980,2980,0
20240909,191200,99118905,2980,2980,2980,2980,0
20240909,191100,99118905,2980,2980,2980,2980,0
20240909,191000,99118905,2980,2980,2980,2980,0
20240909,190900,99118905,2980,2980,2980,2980,0
20240909,190800,99118905,2980,2980,2980,2980,0
20240909,190700,99118905,2980,2980,2980,2980,0
20240909,190600,99118905,2980,2980,2980,2980,0
20240909,190500,99118905,2980,2980,2980,2980,0
20240909,190400,99118905,2980,2980,2980,2980,0
20240909,190300,99118905,2980,2980,2980,2980,0
20240909,190200,99118905,2980,2980,2980,2980,0
20240909,190100,99118905,2980,2980,2980,2980,0
20240909,190000,99118905,2980,2980,2980,2980,0
20240909,185900,99118905,2980,2980,2980,2980,0
20240909,185800,99118905,2980,2980,2980,2980,0
20240909,185700,99118905,2980,2980,2980,2980,0
20240909,185600,99118905,2980,2980,2980,2980,0
20240909,185500,99118905,2980,2980,2980,2980,0
20240909,185400,99118905,2980,2980,2980,2980,0
20240909,185300,99118905,2980,2980,2980,2980,0
20240909,185200,99118905,2980,2980,2980,2980,0
20240909,185100,99118905,2980,2980,2980,2980,0
20240909,185000,99118905,2980,2980,2980,2980,0
20240909,184900,99118905,2980,2980,2980,2980,0
20240909,184800,99118905,2980,2980,2980,2980,0
20240909,184700,99118905,2980,2980,2980,2980,0
20240909,184600,99118905,2980,2980,2980,2980,0
20240909,184500,99118905,2980,2980,2980,2980,0
20240909,184400,99118905,2980,2980,2980,2980,778
20240909,184300,99118905,2980,2980,2980,2980,0
20240909,184200,99118905,2980,2980,2980,2980,0
20240909,184100,99118905,2980,2980,2980,2980,0
20240909,184000,99118905,2980,2980,2980,2980,0
20240909,183900,99118905,2980,2980,2980,2980,0
20240909,183800,99118905,2980,2980,2980,2980,0
20240909,183700,99118905,2980,2980,2980,2980,0
20240909,183600,99118905,2980,2980,2980,2980,0
20240909,183500,99118905,2980,2980,2980,2980,0
20240909,183400,99118905,2980,2980,2980,2980,0
20240909,183300,99118905,2980,2980,2980,2980,0
20240909,183200,99118905,2980,2980,2980,2980,0
20240909,183100,99118905,2980,2980,2980,2980,0
20240909,183000,99118905,2980,2980,2980,2980,0
20240909,182900,99118905,2980,2980,2980,2980,0
20240909,182800,99118905,2980,2980,2980,2980,0
20240909,182700,99118905,2980,2980,2980,2980,0
20240909,182600,99118905,2980,2980,2980,2980,0
20240909,182500,99118905,2980,2980,2980,2980,0
20240909,182400,99118905,2980,2980,2980,2980,0
20240909,182300,99118905,2980,2980,2980,2980,0
20240909,182200,99118905,2980,2980,2980,2980,0
20240909,182100,99118905,2980,2980,2980,2980,0
20240909,182000,99118905,2980,2980,2980,2980,0
20240909,181900,99118905,2980,2980,2980,2980,0
20240909,181800,99118905,2980,2980,2980,2980,0
20240909,181700,99118905,2980,2980,2980,2980,0
20240909,181600,99118905,2980,2980,2980,2980,0
20240909,181500,99118905,2980,2980,2980,2980,0
20240909,181400,99118905,2980,2980,2980,2980,778
20240909,181300,99118905,2980,2980,2980,2980,0
20240909,181200,99118905,2980,2980,2980,2980,0
20240909,181100,99118905,2980,2980,2980,2980,0
20240909,181000,99118905,2980,2980,2980,2980,0
20240909,180900,99118905,2980,2980,2980,2980,0
20240909,180800,99118905,2980,2980,2980,2980,0
20240909,180700,99118905,2980,2980,2980,2980,0
20240909,180600,99118905,2980,2980,2980,2980,0
20240909,180500,99118905,2980,2980,2980,2980,0
20240909,180400,99118905,2980,2980,2980,2980,0
20240909,180300,99118905,2980,2980,2980,2980,0
20240909,180200,99118905,2980,2980,2980,2980,0
20240909,180100,99118905,2980,2980,2980,2980,0
20240909,180000,99118905,2980,2980,2980,2980,0
20240909,175900,99118905,2980,2980,2980,2980,0
20240909,175800,99118905,2980,2980,2980,2980,0
20240909,175700,99118905,2980,2980,2980,2980,0
20240909,175600,99118905,2980,2980,2980,2980,0
20240909,175500,99118905,2980,2980,2980,2980,0
20240909,175400,99118905,2980,2980,2980,2980,0
20240909,175300,99118905,2980,2980,2980,2980,0
20240909,175200,99118905,2980,2980,2980,2980,0
20240909,175100,99118905,2980,2980,2980,2980,0
20240909,175000,99118905,2980,2980,2980,2980,0
20240909,174900,99118905,2980,2980,2980,2980,0
20240909,174800,99118905,2980,2980,2980,2980,0
20240909,174700,99118905,2980,2980,2980,2980,0
20240909,174600,99118905,2980,2980,2980,2980,0
20240909,174500,99118905,2980,2980,2980,2980,0
20240909,174400,99118905,2980,2980,2980,2980,778
20240909,174300,99118905,2980,2980,2980,2980,0
20240909,174200,99118905,2980,2980,2980,2980,0
20240909,174100,99118905,2980,2980,2980,2980,0
20240909,174000,99118905,2980,2980,2980,2980,0
20240909,173900,99118905,2980,2980,2980,2980,0
20240909,173800,99118905,2980,2980,2980,2980,0
20240909,173700,99118905,2980,2980,2980,2980,0
20240909,173600,99118905,2980,2980,2980,2980,0
20240909,173500,99118905,2980,2980,2980,2980,0
20240909,173400,99118905,2980,2980,2980,2980,0
20240909,173300,99118905,2980,2980,2980,2980,0
20240909,173200,99118905,2980,2980,2980,2980,0
20240909,173100,99118905,2980,2980,2980,2980,0
20240909,173000,99118905,2980,2980,2980,2980,0
20240909,172900,99118905,2980,2980,2980,2980,0
20240909,172800,99118905,2980,2980,2980,2980,0
20240909,172700,99118905,2980,2980,2980,2980,0
20240909,172600,99118905,2980,2980,2980,2980,0
20240909,172500,99118905,2980,2980,2980,2980,0
20240909,172400,99118905,2980,2980,2980,2980,0
20240909,172300,99118905,2980,2980,2980,2980,0
20240909,172200,99118905,2980,2980,2980,2980,0
20240909,172100,99118905,2980,2980,2980,2980,0
20240909,172000,99118905,2980,2980,2980,2980,0
20240909,171900,99118905,2980,2980,2980,2980,0
20240909,171800,99118905,2980,2980,2980,2980,0
20240909,171700,99118905,2980,2980,2980,2980,0
20240909,171600,99118905,2980,2980,2980,2980,0
20240909,171500,99118905,2980,2980,2980,2980,0
20240909,171400,99118905,2980,2980,2980,2980,778
20240909,171300,99118905,2980,2980,2980,2980,0
20240909,171200,99118905,2980,2980,2980,2980,0
20240909,171100,99118905,2980,2980,2980,2980,0
20240909,171000,99118905,2980,2980,2980,2980,0
20240909,170900,99118905,2980,2980,2980,2980,0
20240909,170800,99118905,2980,2980,2980,2980,0
20240909,170700,99118905,2980,2980,2980,2980,0
20240909,170600,99118905,2980,2980,2980,2980,0
20240909,170500,99118905,2980,2980,2980,2980,0
20240909,170400,99118905,2980,2980,2980,2980,0
20240909,170300,99118905,2980,2980,2980,2980,0
20240909,170200,99118905,2980,2980,2980,2980,0
20240909,170100,99118905,2980,2980,2980,2980,0
20240909,170000,99118905,2980,2980,2980,2980,0
20240909,165900,99118905,2980,2980,2980,2980,0
20240909,165800,99118905,2980,2980,2980,2980,0
20240909,165700,99118905,2980,2980,2980,2980,0
20240909,165600,99118905,2980,2980,2980,2980,0
20240909,165500,99118905,2980,2980,2980,2980,0
20240909,165400,99118905,2980,2980,2980,2980,0
20240909,165300,99118905,2980,2980,2980,2980,0
20240909,165200,99118905,2980,2980,2980,2980,0
20240909,165100,99118905,2980,2980,2980,2980,0
20240909,165000,99118905,2980,2980,2980,2980,0
20240909,164900,99118905,2980,2980,2980,2980,0
20240909,164800,99118905,2980,2980,2980,2980,0
20240909,164700,99118905,2980,2980,2980,2980,0
20240909,164600,99118905,2980,2980,2980,2980,0
20240909,164500,99118905,2980,2980,2980,2980,0
20240909,164400,99118905,2980,2980,2980,2980,778
20240909,164300,99118905,2980,2980,2980,2980,0
20240909,164200,99118905,2980,2980,2980,2980,0
20240909,164100,99118905,2980,2980,2980,2980,0
20240909,164000,99118905,2980,2980,2980,2980,0
20240909,163900,99118905,2980,2980,2980,2980,0
20240909,163800,99118905,2980,2980,2980,2980,0
20240909,163700,99118905,2980,2980,2980,2980,0
20240909,163600,99118905,2980,2980,2980,2980,0
20240909,163500,99118905,2980,2980,2980,2980,0
20240909,163400,99118905,2980,2980,2980,2980,0
20240909,163300,99118905,2980,2980,2980,2980,0
20240909,163200,99118905,2980,2980,2980,2980,0
20240909,163100,99118905,2980,2980,2980,2980,0
20240909,163000,99118905,2980,2980,2980,2980,0
20240909,162900,99118905,2980,2980,2980,2980,0
20240909,162800,99118905,2980,2980,2980,2980,0
20240909,162700,99118905,2980,2980,2980,2980,0
20240909,162600,99118905,2980,2980,2980,2980,0
20240909,162500,99118905,2980,2980,2980,2980,0
20240909,162400,99118905,2980,2980,2980,2980,0
20240909,162300,99118905,2980,2980,2980,2980,0
20240909,162200,99118905,2980,2980,2980,2980,0
20240909,162100,99118905,2980,2980,2980,2980,0
20240909,162000,99118905,2980,2980,2980,2980,0
20240909,161900,99118905,2980,2980,2980,2980,0
20240909,161800,99118905,2980,2980,2980,2980,0
20240909,161700,99118905,2980,2980,2980,2980,0
20240909,161600,99118905,2980,2980,2980,2980,0
20240909,161500,99118905,2980,2980,2980,2980,0
20240909,161400,99118905,2980,2980,2980,2980,778
20240909,161300,99118905,2980,2980,2980,2980,0
20240909,161200,99118905,2980,2980,2980,2980,0
20240909,161100,99118905,2980,2980,2980,2980,0
20240909,161000,99118905,2980,2980,2980,2980,0
20240909,160900,99118905,2980,2980,2980,2980,0
20240909,160800,99118905,2980,2980,2980,2980,0
20240909,160700,99118905,2980,2980,2980,2980,0
20240909,160600,99118905,2980,2980,2980,2980,0
20240909,160500,99118905,2980,2980,2980,2980,0
20240909,160400,99118905,2980,2980,2980,2980,0
20240909,160300,99118905,2980,2980,2980,2980,0
20240909,160200,99118905,2980,2980,2980,2980,0
20240909,160100,99118905,2980,2980,2980,2980,0
20240909,160000,99118905,2980,2980,2980,2980,0
20240909,155900,99118905,2980,2980,2980,2980,0
20240909,155800,99118905,2980,2980,2980,2980,0
20240909,155700,99118905,2980,2980,2980,2980,0
20240909,155600,99118905,2980,2980,2980,2980,0
20240909,155500,99118905,2980,2980,2980,2980,0
20240909,155400,99118905,2980,2980,2980,2980,0
20240909,155300,99118905,2980,2980,2980,2980,0
20240909,155200,99118905,2980,2980,2980,2980,0
20240909,155100,99118905,2980,2980,2980,2980,0
20240909,155000,99118905,2980,2980,2980,2980,0
20240909,154900,99118905,2980,2980,2980,2980,0
20240909,154800,99118905,2980,2980,2980,2980,0
20240909,154700,99118905,2980,2980,2980,2980,0
20240909,154600,99118905,2980,2980,2980,2980,0
20240909,154500,99118905,2980,2980,2980,2980,0
20240909,154400,99118905,2980,2980,2980,2980,778
20240909,154300,99118905,2980,2980,2980,2980,0
20240909,154200,99118905,2980,2980,2980,2980,0
20240909,154100,99118905,2980,2980,2980,2980,0
20240909,154000,99118905,2980,2980,2980,2980,0
20240909,153900,99118905,2980,2980,2980,2980,0
20240909,153800,99118905,2980,2980,2980,2980,0
20240909,153700,99118905,2980,2980,2980,2980,0
20240909,153600,99118905,2980,2980,2980,2980,0
20240909,153500,99118905,2980,2980,2980,2980,0
20240909,153400,99118905,2980,2980,2980,2980,0
20240909,153300,99118905,2980,2980,2980,2980,0
20240909,153200,99118905,2980,2980,2980,2980,0
20240909,153100,99118905,2980,2980,2980,2980,0
20240909,153000,99118905,2980,2980,2980,2980,778
20240909,152900,96800465,2980,2980,2980,2980,0
20240909,152800,96800465,2980,2980,2980,2980,0
20240909,152700,96800465,2980,2980,2980,2980,0
20240909,152600,96800465,2980,2980,2980,2980,0
20240909,152500,96800465,2980,2980,2980,2980,0
20240909,152400,96800465,2980,2980,2980,2980,0
20240909,152300,96800465,2980,2980,2980,2980,0
20240909,152200,96800465,2980,2980,2980,2980,0
20240909,152100,96800465,2980,2980,2980,2980,0
20240909,152000,96800465,2980,2980,2980,2980,0
20240909,151900,96800465,2980,2980,2980,2980,617
20240909,151800,94961805,2990,2990,2990,2990,1
20240909,151700,94958815,2970,2970,2970,2970,300
20240909,151600,94067815,2990,2990,2990,2990,0
20240909,151500,94067815,2990,2990,2990,2990,0
20240909,151400,94067815,2990,2990,2990,2990,1
20240909,151300,94064825,2970,2970,2970,2970,1274
20240909,151200,90281045,2980,2980,2980,2980,7
20240909,151100,90260185,2985,2985,2985,2985,300
20240909,151000,89364685,2985,2975,2990,2975,9
20240909,150900,89337795,2990,2985,2990,2970,131
20240909,150800,88946720,2985,2980,2985,2980,1350
20240909,150700,84923470,2980,2975,2980,2975,407
20240909,150600,83710615,2975,2970,2975,2970,772
20240909,150500,81415525,2965,2965,2965,2965,0
20240909,150400,81415525,2965,2965,2965,2965,0
20240909,150300,81415525,2965,2965,2965,2965,1000
20240909,150200,78450525,2970,2970,2970,2970,0
20240909,150100,78450525,2970,2970,2970,2970,0
20240909,150000,78450525,2970,2970,2970,2970,200
20240909,145900,77856525,2970,2970,2970,2970,0
20240909,145800,77856525,2970,2970,2970,2970,10
20240909,145700,77826825,2970,2970,2970,2970,0
20240909,145600,77826825,2970,2975,2975,2970,70
20240909,145500,77618825,2970,2970,2970,2970,2
20240909,145400,77612885,2970,2970,2970,2970,1
20240909,145300,77609915,2975,2975,2975,2975,0
20240909,145200,77609915,2975,2975,2975,2975,0
20240909,145100,77609915,2975,2975,2975,2975,0
20240909,145000,77609915,2975,2975,2975,2975,0
20240909,144900,77609915,2975,2975,2975,2975,0
20240909,144800,77609915,2975,2975,2975,2975,0
20240909,144700,77609915,2975,2975,2975,2975,0
20240909,144600,77609915,2975,2975,2975,2975,0
20240909,144500,77609915,2975,2975,2975,2975,206
20240909,144400,76997065,2970,2970,2970,2970,0
20240909,144300,76997065,2970,2970,2970,2970,0
20240909,144200,76997065,2970,2970,2970,2970,0
20240909,144100,76997065,2970,2970,2970,2970,0
20240909,144000,76997065,2970,2970,2970,2970,28
20240909,143900,76913905,2970,2970,2970,2970,401
20240909,143800,75722935,2970,2970,2970,2970,0
20240909,143700,75722935,2970,2970,2970,2970,228
20240909,143600,75045775,2970,2970,2970,2970,0
20240909,143500,75045775,2970,2970,2970,2970,0
20240909,143400,75045775,2970,2970,2970,2970,1
20240909,143300,75042805,2975,2975,2975,2975,500
20240909,143200,73555305,2970,2970,2970,2970,0
20240909,143100,73555305,2970,2970,2970,2970,0
20240909,143000,73555305,2970,2970,2970,2970,0
20240909,142900,73555305,2970,2970,2970,2970,0
20240909,142800,73555305,2970,2970,2970,2970,1
20240909,142700,73552335,2980,2980,2980,2980,0
20240909,142600,73552335,2980,2980,2980,2980,0
20240909,142500,73552335,2980,2980,2980,2980,0
20240909,142400,73552335,2980,2965,2980,2965,47
20240909,142300,73412290,2980,2980,2980,2980,0
20240909,142200,73412290,2980,2980,2980,2980,2
20240909,142100,73406330,2965,2965,2965,2965,0
20240909,142000,73406330,2965,2965,2965,2965,0
20240909,141900,73406330,2965,2965,2965,2965,0
20240909,141800,73406330,2965,2965,2965,2965,0
20240909,141700,73406330,2965,2965,2965,2965,20
20240909,141600,73347030,2965,2965,2965,2965,20
20240909,141500,73287730,2965,2965,2965,2965,1
20240909,141400,73284765,2980,2980,2980,2980,0
20240909,141300,73284765,2980,2980,2980,2980,0
20240909,141200,73284765,2980,2975,2980,2975,680
20240909,141100,71261760,2975,2975,2975,2975,1852
20240909,141000,65752060,2955,2955,2955,2955,0
20240909,140900,65752060,2955,2955,2955,2955,0
20240909,140800,65752060,2955,2955,2955,2955,0
20240909,140700,65752060,2955,2955,2955,2955,0
20240909,140600,65752060,2955,2955,2955,2955,0
20240909,140500,65752060,2955,2955,2955,2955,0
20240909,140400,65752060,2955,2955,2955,2955,0
20240909,140300,65752060,2955,2955,2955,2955,0
20240909,140200,65752060,2955,2955,2955,2955,0
20240909,140100,65752060,2955,2955,2955,2955,1
20240909,140000,65749105,2970,2970,2970,2970,0
20240909,135900,65749105,2970,2960,2970,2960,60
20240909,135800,65571395,2950,2950,2950,2950,0
20240909,135700,65571395,2950,2950,2950,2950,0
20240909,135600,65571395,2950,2950,2950,2950,0
20240909,135500,65571395,2950,2950,2950,2950,0
20240909,135400,65571395,2950,2950,2950,2950,0
20240909,135300,65571395,2950,2950,2950,2950,0
20240909,135200,65571395,2950,2950,2950,2950,0
20240909,135100,65571395,2950,2950,2950,2950,0
20240909,135000,65571395,2950,2950,2950,2950,0
20240909,134900,65571395,2950,2950,2950,2950,0
20240909,134800,65571395,2950,2950,2950,2950,0
20240909,134700,65571395,2950,2950,2950,2950,0
20240909,134600,65571395,2950,2950,2950,2950,0
20240909,134500,65571395,2950,2950,2950,2950,0
20240909,134400,65571395,2950,2950,2950,2950,0
20240909,134300,65571395,2950,2950,2950,2950,0
20240909,134200,65571395,2950,2950,2950,2950,0
20240909,134100,65571395,2950,2950,2950,2950,235
20240909,134000,64878145,2950,2950,2950,2950,0
20240909,133900,64878145,2950,2950,2950,2950,0
20240909,133800,64878145,2950,2950,2950,2950,0
20240909,133700,64878145,2950,2950,2950,2950,0
20240909,133600,64878145,2950,2950,2950,2950,0
20240909,133500,64878145,2950,2950,2950,2950,0
20240909,133400,64878145,2950,2950,2950,2950,0
20240909,133300,64878145,2950,2950,2950,2950,0
20240909,133200,64878145,2950,2950,2950,2950,125
20240909,133100,64509395,2950,2950,2950,2950,416
20240909,133000,63282195,2955,2960,2960,2955,63
20240909,132900,63096020,2965,2970,2970,2965,119
20240909,132800,62742600,2970,2970,2970,2970,0
20240909,132700,62742600,2970,2970,2970,2970,1
20240909,132600,62739630,2975,2975,2975,2975,0
20240909,132500,62739630,2975,2975,2975,2975,5
20240909,132400,62724755,2970,2970,2970,2970,1
20240909,132300,62721785,2975,2975,2975,2975,0
20240909,132200,62721785,2975,2975,2975,2975,0
20240909,132100,62721785,2975,2975,2975,2975,0
20240909,132000,62721785,2975,2955,2975,2955,561
20240909,131900,61057855,2955,2955,2955,2955,0
20240909,131800,61057855,2955,2955,2955,2955,0
20240909,131700,61057855,2955,2955,2955,2955,0
20240909,131600,61057855,2955,2955,2955,2955,0
20240909,131500,61057855,2955,2955,2955,2955,0
20240909,131400,61057855,2955,2955,2955,2955,0
20240909,131300,61057855,2955,2955,2955,2955,0
20240909,131200,61057855,2955,2955,2955,2955,0
20240909,131100,61057855,2955,2955,2955,2955,0
20240909,131000,61057855,2955,2955,2955,2955,0
20240909,130900,61057855,2955,2955,2955,2955,0
20240909,130800,61057855,2955,2950,2955,2950,106
20240909,130700,60745150,2945,2945,2945,2945,0
20240909,130600,60745150,2945,2945,2945,2945,0
20240909,130500,60745150,2945,2945,2945,2945,0
20240909,130400,60745150,2945,2945,2945,2945,0
20240909,130300,60745150,2945,2945,2945,2945,211
20240909,130200,60123755,2945,2945,2945,2945,1
20240909,130100,60120810,2950,2950,2950,2950,76
20240909,130000,59896610,2935,2935,2935,2935,0
20240909,125900,59896610,2935,2935,2935,2935,0
20240909,125800,59896610,2935,2935,2935,2935,0
20240909,125700,59896610,2935,2935,2935,2935,0
20240909,125600,59896610,2935,2935,2935,2935,0
20240909,125500,59896610,2935,2935,2935,2935,0
20240909,125400,59896610,2935,2935,2935,2935,0
20240909,125300,59896610,2935,2950,2950,2935,104
20240909,125200,59590335,2945,2945,2945,2945,20
20240909,125100,59531435,2930,2930,2930,2930,0
20240909,125000,59531435,2930,2930,2930,2930,0
20240909,124900,59531435,2930,2930,2930,2930,0
20240909,124800,59531435,2930,2930,2930,2930,0
20240909,124700,59531435,2930,2930,2930,2930,0
20240909,124600,59531435,2930,2930,2930,2930,0
20240909,124500,59531435,2930,2930,2930,2930,0
20240909,124400,59531435,2930,2930,2930,2930,0
20240909,124300,59531435,2930,2930,2930,2930,0
20240909,124200,59531435,2930,2930,2930,2930,0
20240909,124100,59531435,2930,2930,2930,2930,0
20240909,124000,59531435,2930,2930,2930,2930,0
20240909,123900,59531435,2930,2930,2930,2930,0
20240909,123800,59531435,2930,2930,2930,2930,0
20240909,123700,59531435,2930,2930,2930,2930,0
20240909,123600,59531435,2930,2930,2930,2930,0
20240909,123500,59531435,2930,2930,2930,2930,0
20240909,123400,59531435,2930,2930,2930,2930,0
20240909,123300,59531435,2930,2930,2930,2930,0
20240909,123200,59531435,2930,2930,2930,2930,0
20240909,123100,59531435,2930,2930,2930,2930,0
20240909,123000,59531435,2930,2930,2930,2930,0
20240909,122900,59531435,2930,2930,2930,2930,0
20240909,122800,59531435,2930,2930,2930,2930,0
20240909,122700,59531435,2930,2930,2930,2930,0
20240909,122600,59531435,2930,2930,2930,2930,0
20240909,122500,59531435,2930,2930,2930,2930,0
20240909,122400,59531435,2930,2930,2930,2930,1007
20240909,122300,56580925,2930,2930,2930,2930,0
20240909,122200,56580925,2930,2930,2930,2930,0
20240909,122100,56580925,2930,2930,2930,2930,1
20240909,122000,56577995,2950,2930,2950,2930,5
20240909,121900,56563265,2950,2950,2950,2950,0
20240909,121800,56563265,2950,2950,2950,2950,50
20240909,121700,56415765,2950,2950,2950,2950,0
20240909,121600,56415765,2950,2950,2950,2950,0
20240909,121500,56415765,2950,2950,2950,2950,0
20240909,121400,56415765,2950,2950,2950,2950,1
20240909,121300,56412815,2945,2945,2945,2930,6
20240909,121200,56395160,2930,2930,2930,2930,0
20240909,121100,56395160,2930,2930,2930,2930,0
20240909,121000,56395160,2930,2930,2930,2930,0
20240909,120900,56395160,2930,2930,2930,2930,41
20240909,120800,56275030,2925,2925,2925,2925,0
20240909,120700,56275030,2925,2925,2925,2925,0
20240909,120600,56275030,2925,2925,2925,2925,0
20240909,120500,56275030,2925,2925,2925,2925,0
20240909,120400,56275030,2925,2950,2950,2925,2
20240909,120300,56269155,2925,2925,2925,2925,0
20240909,120200,56269155,2925,2925,2925,2925,0
20240909,120100,56269155,2925,2925,2925,2925,0
20240909,120000,56269155,2925,2925,2925,2925,0
20240909,115900,56269155,2925,2925,2925,2925,1
20240909,115800,56266230,2945,2940,2945,2940,14
20240909,115700,56225065,2925,2925,2925,2925,0
20240909,115600,56225065,2925,2925,2925,2925,0
20240909,115500,56225065,2925,2925,2925,2925,1
20240909,115400,56222140,2925,2935,2935,2925,112
20240909,115300,55893430,2930,2930,2930,2930,0
20240909,115200,55893430,2930,2930,2930,2930,10
20240909,115100,55864130,2925,2925,2925,2925,0
20240909,115000,55864130,2925,2925,2925,2925,0
20240909,114900,55864130,2925,2925,2925,2925,0
20240909,114800,55864130,2925,2925,2925,2925,1
20240909,114700,55861205,2930,2930,2930,2930,0
20240909,114600,55861205,2930,2930,2930,2930,0
20240909,114500,55861205,2930,2930,2930,2930,0
20240909,114400,55861205,2930,2930,2930,2930,0
20240909,114300,55861205,2930,2930,2930,2930,701
20240909,114200,53807275,2930,2930,2930,2930,0
20240909,114100,53807275,2930,2930,2930,2930,0
20240909,114000,53807275,2930,2930,2930,2930,0
20240909,113900,53807275,2930,2930,2930,2930,0
20240909,113800,53807275,2930,2930,2930,2930,5
20240909,113700,53792625,2925,2925,2925,2925,0
20240909,113600,53792625,2925,2925,2925,2925,0
20240909,113500,53792625,2925,2925,2925,2925,0
20240909,113400,53792625,2925,2925,2925,2925,0
20240909,113300,53792625,2925,2925,2925,2925,0
20240909,113200,53792625,2925,2925,2925,2925,0
20240909,113100,53792625,2925,2925,2925,2925,0
20240909,113000,53792625,2925,2925,2925,2925,0
20240909,112900,53792625,2925,2925,2925,2925,0
20240909,112800,53792625,2925,2925,2925,2925,0
20240909,112700,53792625,2925,2925,2925,2925,1
20240909,112600,53789700,2930,2930,2930,2930,0
20240909,112500,53789700,2930,2930,2930,2930,2
20240909,112400,53783840,2930,2930,2930,2930,0
20240909,112300,53783840,2930,2930,2930,2930,0
20240909,112200,53783840,2930,2930,2930,2930,58
20240909,112100,53613900,2920,2920,2920,2920,1
20240909,112000,53610980,2930,2930,2930,2930,18
20240909,111900,53558240,2925,2925,2925,2925,0
20240909,111800,53558240,2925,2925,2925,2925,0
20240909,111700,53558240,2925,2925,2925,2925,0
20240909,111600,53558240,2925,2925,2925,2925,96
20240909,111500,53277440,2915,2915,2915,2915,0
20240909,111400,53277440,2915,2915,2915,2915,1
20240909,111300,53274525,2925,2925,2925,2925,104
20240909,111200,52970325,2925,2925,2925,2925,300
20240909,111100,52092825,2925,2925,2925,2925,1
20240909,111000,52089900,2925,2925,2925,2925,0
20240909,110900,52089900,2925,2925,2925,2925,1
20240909,110800,52086975,2925,2925,2925,2925,14
20240909,110700,52046025,2915,2915,2915,2915,0
20240909,110600,52046025,2915,2915,2915,2915,0
20240909,110500,52046025,2915,2915,2915,2915,0
20240909,110400,52046025,2915,2915,2915,2915,1
20240909,110300,52043110,2920,2920,2920,2920,0
20240909,110200,52043110,2920,2915,2920,2915,1068
20240909,110100,48929140,2900,2900,2900,2900,0
20240909,110000,48929140,2900,2900,2900,2900,0
20240909,105900,48929140,2900,2900,2900,2900,0
20240909,105800,48929140,2900,2900,2900,2900,0
20240909,105700,48929140,2900,2905,2905,2900,3
20240909,105600,48920430,2900,2915,2915,2900,201
20240909,105500,48334530,2895,2895,2895,2895,0
20240909,105400,48334530,2895,2895,2895,2895,1
20240909,105300,48331635,2910,2895,2910,2895,2
20240909,105200,48325830,2905,2905,2905,2905,11
20240909,105100,48293875,2895,2895,2895,2895,0
20240909,105000,48293875,2895,2895,2895,2895,0
20240909,104900,48293875,2895,2895,2895,2895,0
20240909,104800,48293875,2895,2895,2895,2895,0
20240909,104700,48293875,2895,2895,2895,2895,0
20240909,104600,48293875,2895,2895,2895,2895,0
20240909,104500,48293875,2895,2900,2900,2895,1315
20240909,104400,44482610,2895,2895,2895,2895,0
20240909,104300,44482610,2895,2895,2895,2895,0
20240909,104200,44482610,2895,2895,2895,2895,0
20240909,104100,44482610,2895,2895,2895,2895,0
20240909,104000,44482610,2895,2895,2895,2895,4
20240909,103900,44471030,2890,2890,2890,2890,0
20240909,103800,44471030,2890,2890,2890,2890,0
20240909,103700,44471030,2890,2890,2890,2890,0
20240909,103600,44471030,2890,2890,2890,2890,0
20240909,103500,44471030,2890,2890,2890,2890,0
20240909,103400,44471030,2890,2890,2890,2890,0
20240909,103300,44471030,2890,2890,2890,2890,100
20240909,103200,44182030,2890,2890,2890,2890,0
20240909,103100,44182030,2890,2890,2890,2890,0
20240909,103000,44182030,2890,2890,2890,2890,0
20240909,102900,44182030,2890,2890,2890,2890,0
20240909,102800,44182030,2890,2890,2890,2890,1
20240909,102700,44179140,2885,2885,2895,2885,18
20240909,102600,44127050,2895,2895,2895,2895,40
20240909,102500,44011250,2880,2880,2880,2880,0
20240909,102400,44011250,2880,2900,2900,2880,20
20240909,102300,43953270,2880,2880,2880,2880,0
20240909,102200,43953270,2880,2880,2880,2880,0
20240909,102100,43953270,2880,2880,2880,2880,6
20240909,102000,43935990,2880,2880,2880,2880,0
20240909,101900,43935990,2880,2885,2885,2880,201
20240909,101800,43356110,2885,2885,2885,2885,111
20240909,101700,43035875,2880,2880,2880,2880,0
20240909,101600,43035875,2880,2880,2880,2880,0
20240909,101500,43035875,2880,2880,2880,2880,0
20240909,101400,43035875,2880,2880,2880,2880,0
20240909,101300,43035875,2880,2880,2880,2880,0
20240909,101200,43035875,2880,2880,2880,2880,51
20240909,101100,42888995,2875,2875,2875,2875,0
20240909,101000,42888995,2875,2875,2875,2875,0
20240909,100900,42888995,2875,2875,2875,2875,25
20240909,100800,42817120,2875,2875,2875,2875,0
20240909,100700,42817120,2875,2875,2875,2875,0
20240909,100600,42817120,2875,2875,2875,2875,1
20240909,100500,42814245,2900,2900,2900,2900,2
20240909,100400,42808445,2875,2875,2875,2875,0
20240909,100300,42808445,2875,2875,2875,2875,0
20240909,100200,42808445,2875,2875,2875,2875,1
20240909,100100,42805570,2900,2880,2900,2875,5
20240909,100000,42791155,2875,2880,2880,2875,30
20240909,095900,42704760,2885,2885,2885,2885,17
20240909,095800,42655715,2885,2885,2885,2885,2
20240909,095700,42649945,2890,2890,2890,2890,55
20240909,095600,42490995,2900,2900,2900,2900,0
20240909,095500,42490995,2900,2890,2900,2890,2
20240909,095400,42485205,2890,2890,2890,2890,0
20240909,095300,42485205,2890,2890,2890,2890,198
20240909,095200,41912985,2890,2900,2900,2890,771
20240909,095100,39681095,2920,2920,2920,2920,0
20240909,095000,39681095,2920,2920,2920,2920,0
20240909,094900,39681095,2920,2920,2920,2920,0
20240909,094800,39681095,2920,2920,2920,2920,0
20240909,094700,39681095,2920,2920,2920,2920,1
20240909,094600,39678175,2920,2910,2920,2900,6602
20240909,094500,20514260,2920,2920,2920,2920,0
20240909,094400,20514260,2920,2920,2920,2920,5
20240909,094300,20499660,2920,2920,2920,2920,1
20240909,094200,20496740,2920,2920,2920,2920,3
20240909,094100,20487980,2920,2920,2920,2920,1
20240909,094000,20485060,2920,2920,2920,2920,0
20240909,093900,20485060,2920,2920,2920,2920,9
20240909,093800,20458780,2920,2920,2920,2920,1
20240909,093700,20455860,2920,2920,2920,2920,0
20240909,093600,20455860,2920,2920,2920,2920,0
20240909,093500,20455860,2920,2920,2920,2920,0
20240909,093400,20455860,2920,2920,2920,2920,0
20240909,093300,20455860,2920,2905,2920,2905,101
20240909,093200,20162440,2920,2920,2920,2920,1
20240909,093100,20159520,2905,2905,2905,2905,65
20240909,093000,19970695,2905,2905,2905,2905,76
20240909,092900,19749915,2905,2905,2905,2905,1
20240909,092800,19747010,2910,2910,2910,2910,351
20240909,092700,18725600,2910,2910,2925,2910,3
20240909,092600,18716855,2920,2915,2920,2915,1236
20240909,092500,15111390,2915,2910,2915,2910,200
20240909,092400,14528875,2900,2900,2900,2900,195
20240909,092300,13963375,2900,2900,2900,2900,0
20240909,092200,13963375,2900,2910,2910,2900,31
20240909,092100,13873175,2900,2900,2900,2900,1
20240909,092000,13870275,2910,2910,2910,2910,0
20240909,091900,13870275,2910,2910,2910,2910,0
20240909,091800,13870275,2910,2905,2910,2905,4
20240909,091700,13858645,2900,2905,2905,2900,29
20240909,091600,13774405,2905,2905,2905,2905,1
20240909,091500,13771500,2900,2900,2900,2900,0
20240909,091400,13771500,2900,2900,2900,2900,0
20240909,091300,13771500,2900,2900,2900,2900,1
20240909,091200,13768600,2900,2900,2900,2900,50
20240909,091100,13623600,2890,2890,2890,2890,0
20240909,091000,13623600,2890,2890,2890,2890,7
20240909,090900,13603370,2885,2885,2885,2885,20
20240909,090800,13545670,2890,2890,2890,2890,1
20240909,090700,13542780,2860,2860,2860,2860,0
20240909,090600,13542780,2860,2860,2860,2860,0
20240909,090500,13542780,2860,2860,2860,2860,0
20240909,090400,13542780,2860,2860,2860,2860,126
20240909,090300,13182420,2860,2900,2900,2855,2774
20240909,090200,5239580,2900,2895,2900,2895,555
20240909,090100,3630390,2870,2870,2870,2870,0
20240909,090000,3630390,2870,2890,2890,2865,1260