KissMeData/019010/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,190300,193064030,2275,2275,2275,2275,2364
20240904,190200,193064030,2275,2275,2275,2275,0
20240904,190100,193064030,2275,2275,2275,2275,0
20240904,190000,193064030,2275,2275,2275,2275,0
20240904,185900,193064030,2275,2275,2275,2275,0
20240904,185800,193064030,2275,2275,2275,2275,0
20240904,185700,193064030,2275,2275,2275,2275,0
20240904,185600,193064030,2275,2275,2275,2275,0
20240904,185500,193064030,2275,2275,2275,2275,0
20240904,185400,193064030,2275,2275,2275,2275,0
20240904,185300,193064030,2275,2275,2275,2275,0
20240904,185200,193064030,2275,2275,2275,2275,0
20240904,185100,193064030,2275,2275,2275,2275,0
20240904,185000,193064030,2275,2275,2275,2275,0
20240904,184900,193064030,2275,2275,2275,2275,0
20240904,184800,193064030,2275,2275,2275,2275,0
20240904,184700,193064030,2275,2275,2275,2275,0
20240904,184600,193064030,2275,2275,2275,2275,0
20240904,184500,193064030,2275,2275,2275,2275,0
20240904,184400,193064030,2275,2275,2275,2275,0
20240904,184300,193064030,2275,2275,2275,2275,0
20240904,184200,193064030,2275,2275,2275,2275,0
20240904,184100,193064030,2275,2275,2275,2275,0
20240904,184000,193064030,2275,2275,2275,2275,0
20240904,183900,193064030,2275,2275,2275,2275,0
20240904,183800,193064030,2275,2275,2275,2275,0
20240904,183700,193064030,2275,2275,2275,2275,0
20240904,183600,193064030,2275,2275,2275,2275,0
20240904,183500,193064030,2275,2275,2275,2275,0
20240904,183400,193064030,2275,2275,2275,2275,0
20240904,183300,193064030,2275,2275,2275,2275,2364
20240904,183200,193064030,2275,2275,2275,2275,0
20240904,183100,193064030,2275,2275,2275,2275,0
20240904,183000,193064030,2275,2275,2275,2275,0
20240904,182900,193064030,2275,2275,2275,2275,0
20240904,182800,193064030,2275,2275,2275,2275,0
20240904,182700,193064030,2275,2275,2275,2275,0
20240904,182600,193064030,2275,2275,2275,2275,0
20240904,182500,193064030,2275,2275,2275,2275,0
20240904,182400,193064030,2275,2275,2275,2275,0
20240904,182300,193064030,2275,2275,2275,2275,0
20240904,182200,193064030,2275,2275,2275,2275,0
20240904,182100,193064030,2275,2275,2275,2275,0
20240904,182000,193064030,2275,2275,2275,2275,0
20240904,181900,193064030,2275,2275,2275,2275,0
20240904,181800,193064030,2275,2275,2275,2275,0
20240904,181700,193064030,2275,2275,2275,2275,0
20240904,181600,193064030,2275,2275,2275,2275,0
20240904,181500,193064030,2275,2275,2275,2275,0
20240904,181400,193064030,2275,2275,2275,2275,0
20240904,181300,193064030,2275,2275,2275,2275,0
20240904,181200,193064030,2275,2275,2275,2275,0
20240904,181100,193064030,2275,2275,2275,2275,0
20240904,181000,193064030,2275,2275,2275,2275,0
20240904,180900,193064030,2275,2275,2275,2275,0
20240904,180800,193064030,2275,2275,2275,2275,0
20240904,180700,193064030,2275,2275,2275,2275,0
20240904,180600,193064030,2275,2275,2275,2275,0
20240904,180500,193064030,2275,2275,2275,2275,0
20240904,180400,193064030,2275,2275,2275,2275,0
20240904,180300,193064030,2275,2275,2275,2275,2364
20240904,180200,193064030,2275,2275,2275,2275,0
20240904,180100,193064030,2275,2275,2275,2275,0
20240904,180000,193064030,2275,2275,2275,2275,0
20240904,175900,193064030,2275,2275,2275,2275,0
20240904,175800,193064030,2275,2275,2275,2275,0
20240904,175700,193064030,2275,2275,2275,2275,0
20240904,175600,193064030,2275,2275,2275,2275,0
20240904,175500,193064030,2275,2275,2275,2275,0
20240904,175400,193064030,2275,2275,2275,2275,0
20240904,175300,193064030,2275,2275,2275,2275,0
20240904,175200,193064030,2275,2275,2275,2275,0
20240904,175100,193064030,2275,2275,2275,2275,0
20240904,175000,193064030,2275,2275,2275,2275,0
20240904,174900,193064030,2275,2275,2275,2275,0
20240904,174800,193064030,2275,2275,2275,2275,0
20240904,174700,193064030,2275,2275,2275,2275,0
20240904,174600,193064030,2275,2275,2275,2275,0
20240904,174500,193064030,2275,2275,2275,2275,0
20240904,174400,193064030,2275,2275,2275,2275,0
20240904,174300,193064030,2275,2275,2275,2275,0
20240904,174200,193064030,2275,2275,2275,2275,0
20240904,174100,193064030,2275,2275,2275,2275,0
20240904,174000,193064030,2275,2275,2275,2275,0
20240904,173900,193064030,2275,2275,2275,2275,0
20240904,173800,193064030,2275,2275,2275,2275,0
20240904,173700,193064030,2275,2275,2275,2275,0
20240904,173600,193064030,2275,2275,2275,2275,0
20240904,173500,193064030,2275,2275,2275,2275,0
20240904,173400,193064030,2275,2275,2275,2275,0
20240904,173300,193064030,2275,2275,2275,2275,2364
20240904,173200,193064030,2275,2275,2275,2275,0
20240904,173100,193064030,2275,2275,2275,2275,0
20240904,173000,193064030,2275,2275,2275,2275,0
20240904,172900,193064030,2275,2275,2275,2275,0
20240904,172800,193064030,2275,2275,2275,2275,0
20240904,172700,193064030,2275,2275,2275,2275,0
20240904,172600,193064030,2275,2275,2275,2275,0
20240904,172500,193064030,2275,2275,2275,2275,0
20240904,172400,193064030,2275,2275,2275,2275,0
20240904,172300,193064030,2275,2275,2275,2275,0
20240904,172200,193064030,2275,2275,2275,2275,0
20240904,172100,193064030,2275,2275,2275,2275,0
20240904,172000,193064030,2275,2275,2275,2275,0
20240904,171900,193064030,2275,2275,2275,2275,0
20240904,171800,193064030,2275,2275,2275,2275,0
20240904,171700,193064030,2275,2275,2275,2275,0
20240904,171600,193064030,2275,2275,2275,2275,0
20240904,171500,193064030,2275,2275,2275,2275,0
20240904,171400,193064030,2275,2275,2275,2275,0
20240904,171300,193064030,2275,2275,2275,2275,0
20240904,171200,193064030,2275,2275,2275,2275,0
20240904,171100,193064030,2275,2275,2275,2275,0
20240904,171000,193064030,2275,2275,2275,2275,0
20240904,170900,193064030,2275,2275,2275,2275,0
20240904,170800,193064030,2275,2275,2275,2275,0
20240904,170700,193064030,2275,2275,2275,2275,0
20240904,170600,193064030,2275,2275,2275,2275,0
20240904,170500,193064030,2275,2275,2275,2275,0
20240904,170400,193064030,2275,2275,2275,2275,0
20240904,170300,193064030,2275,2275,2275,2275,2364
20240904,170200,193064030,2275,2275,2275,2275,0
20240904,170100,193064030,2275,2275,2275,2275,0
20240904,170000,193064030,2275,2275,2275,2275,0
20240904,165900,193064030,2275,2275,2275,2275,0
20240904,165800,193064030,2275,2275,2275,2275,0
20240904,165700,193064030,2275,2275,2275,2275,0
20240904,165600,193064030,2275,2275,2275,2275,0
20240904,165500,193064030,2275,2275,2275,2275,0
20240904,165400,193064030,2275,2275,2275,2275,0
20240904,165300,193064030,2275,2275,2275,2275,0
20240904,165200,193064030,2275,2275,2275,2275,0
20240904,165100,193064030,2275,2275,2275,2275,0
20240904,165000,193064030,2275,2275,2275,2275,0
20240904,164900,193064030,2275,2275,2275,2275,0
20240904,164800,193064030,2275,2275,2275,2275,0
20240904,164700,193064030,2275,2275,2275,2275,0
20240904,164600,193064030,2275,2275,2275,2275,0
20240904,164500,193064030,2275,2275,2275,2275,0
20240904,164400,193064030,2275,2275,2275,2275,0
20240904,164300,193064030,2275,2275,2275,2275,0
20240904,164200,193064030,2275,2275,2275,2275,0
20240904,164100,193064030,2275,2275,2275,2275,0
20240904,164000,193064030,2275,2275,2275,2275,0
20240904,163900,193064030,2275,2275,2275,2275,0
20240904,163800,193064030,2275,2275,2275,2275,0
20240904,163700,193064030,2275,2275,2275,2275,0
20240904,163600,193064030,2275,2275,2275,2275,0
20240904,163500,193064030,2275,2275,2275,2275,0
20240904,163400,193064030,2275,2275,2275,2275,0
20240904,163300,193064030,2275,2275,2275,2275,2364
20240904,163200,193064030,2275,2275,2275,2275,0
20240904,163100,193064030,2275,2275,2275,2275,0
20240904,163000,193064030,2275,2275,2275,2275,0
20240904,162900,193064030,2275,2275,2275,2275,0
20240904,162800,193064030,2275,2275,2275,2275,0
20240904,162700,193064030,2275,2275,2275,2275,0
20240904,162600,193064030,2275,2275,2275,2275,0
20240904,162500,193064030,2275,2275,2275,2275,0
20240904,162400,193064030,2275,2275,2275,2275,0
20240904,162300,193064030,2275,2275,2275,2275,0
20240904,162200,193064030,2275,2275,2275,2275,0
20240904,162100,193064030,2275,2275,2275,2275,0
20240904,162000,193064030,2275,2275,2275,2275,0
20240904,161900,193064030,2275,2275,2275,2275,0
20240904,161800,193064030,2275,2275,2275,2275,0
20240904,161700,193064030,2275,2275,2275,2275,0
20240904,161600,193064030,2275,2275,2275,2275,0
20240904,161500,193064030,2275,2275,2275,2275,0
20240904,161400,193064030,2275,2275,2275,2275,0
20240904,161300,193064030,2275,2275,2275,2275,0
20240904,161200,193064030,2275,2275,2275,2275,0
20240904,161100,193064030,2275,2275,2275,2275,0
20240904,161000,193064030,2275,2275,2275,2275,0
20240904,160900,193064030,2275,2275,2275,2275,0
20240904,160800,193064030,2275,2275,2275,2275,0
20240904,160700,193064030,2275,2275,2275,2275,0
20240904,160600,193064030,2275,2275,2275,2275,0
20240904,160500,193064030,2275,2275,2275,2275,0
20240904,160400,193064030,2275,2275,2275,2275,0
20240904,160300,193064030,2275,2275,2275,2275,2364
20240904,160200,193064030,2275,2275,2275,2275,0
20240904,160100,193064030,2275,2275,2275,2275,0
20240904,160000,193064030,2275,2275,2275,2275,0
20240904,155900,193064030,2275,2275,2275,2275,0
20240904,155800,193064030,2275,2275,2275,2275,0
20240904,155700,193064030,2275,2275,2275,2275,0
20240904,155600,193064030,2275,2275,2275,2275,0
20240904,155500,193064030,2275,2275,2275,2275,0
20240904,155400,193064030,2275,2275,2275,2275,0
20240904,155300,193064030,2275,2275,2275,2275,0
20240904,155200,193064030,2275,2275,2275,2275,0
20240904,155100,193064030,2275,2275,2275,2275,0
20240904,155000,193064030,2275,2275,2275,2275,0
20240904,154900,193064030,2275,2275,2275,2275,0
20240904,154800,193064030,2275,2275,2275,2275,0
20240904,154700,193064030,2275,2275,2275,2275,0
20240904,154600,193064030,2275,2275,2275,2275,0
20240904,154500,193064030,2275,2275,2275,2275,0
20240904,154400,193064030,2275,2275,2275,2275,0
20240904,154300,193064030,2275,2275,2275,2275,0
20240904,154200,193064030,2275,2275,2275,2275,0
20240904,154100,193064030,2275,2275,2275,2275,0
20240904,154000,193064030,2275,2275,2275,2275,0
20240904,153900,193064030,2275,2275,2275,2275,0
20240904,153800,193064030,2275,2275,2275,2275,0
20240904,153700,193064030,2275,2275,2275,2275,0
20240904,153600,193064030,2275,2275,2275,2275,0
20240904,153500,193064030,2275,2275,2275,2275,0
20240904,153400,193064030,2275,2275,2275,2275,0
20240904,153300,193064030,2275,2275,2275,2275,2364
20240904,153200,193064030,2275,2275,2275,2275,0
20240904,153100,193064030,2275,2275,2275,2275,0
20240904,153000,193064030,2275,2275,2275,2275,2364
20240904,152900,187685930,2275,2275,2275,2275,0
20240904,152800,187685930,2275,2275,2275,2275,0
20240904,152700,187685930,2275,2275,2275,2275,0
20240904,152600,187685930,2275,2275,2275,2275,0
20240904,152500,187685930,2275,2275,2275,2275,0
20240904,152400,187685930,2275,2275,2275,2275,0
20240904,152300,187685930,2275,2275,2275,2275,0
20240904,152200,187685930,2275,2275,2275,2275,0
20240904,152100,187685930,2275,2275,2275,2275,0
20240904,152000,187685930,2275,2275,2275,2275,0
20240904,151900,187685930,2275,2275,2275,2275,264
20240904,151800,187085330,2270,2270,2270,2270,34
20240904,151700,187008150,2270,2270,2270,2270,0
20240904,151600,187008150,2270,2270,2270,2270,0
20240904,151500,187008150,2270,2270,2270,2270,0
20240904,151400,187008150,2270,2270,2270,2270,0
20240904,151300,187008150,2270,2270,2270,2270,0
20240904,151200,187008150,2270,2270,2270,2270,0
20240904,151100,187008150,2270,2270,2270,2270,0
20240904,151000,187008150,2270,2270,2270,2270,0
20240904,150900,187008150,2270,2270,2270,2270,0
20240904,150800,187008150,2270,2270,2270,2270,0
20240904,150700,187008150,2270,2270,2270,2270,0
20240904,150600,187008150,2270,2270,2270,2270,0
20240904,150500,187008150,2270,2270,2270,2270,3
20240904,150400,187001340,2270,2270,2270,2270,0
20240904,150300,187001340,2270,2270,2270,2270,0
20240904,150200,187001340,2270,2270,2270,2270,0
20240904,150100,187001340,2270,2270,2270,2270,0
20240904,150000,187001340,2270,2270,2270,2270,0
20240904,145900,187001340,2270,2270,2270,2270,0
20240904,145800,187001340,2270,2270,2270,2270,0
20240904,145700,187001340,2270,2270,2270,2270,0
20240904,145600,187001340,2270,2270,2270,2270,0
20240904,145500,187001340,2270,2270,2270,2270,0
20240904,145400,187001340,2270,2270,2270,2270,0
20240904,145300,187001340,2270,2270,2270,2270,0
20240904,145200,187001340,2270,2270,2270,2270,0
20240904,145100,187001340,2270,2270,2270,2270,0
20240904,145000,187001340,2270,2270,2270,2270,0
20240904,144900,187001340,2270,2270,2270,2270,0
20240904,144800,187001340,2270,2270,2270,2270,0
20240904,144700,187001340,2270,2270,2270,2270,0
20240904,144600,187001340,2270,2270,2270,2270,0
20240904,144500,187001340,2270,2270,2270,2270,0
20240904,144400,187001340,2270,2270,2270,2270,0
20240904,144300,187001340,2270,2270,2270,2270,0
20240904,144200,187001340,2270,2270,2270,2270,0
20240904,144100,187001340,2270,2270,2270,2270,0
20240904,144000,187001340,2270,2270,2270,2270,0
20240904,143900,187001340,2270,2270,2270,2270,0
20240904,143800,187001340,2270,2270,2270,2270,0
20240904,143700,187001340,2270,2270,2270,2270,0
20240904,143600,187001340,2270,2270,2270,2270,0
20240904,143500,187001340,2270,2270,2270,2270,0
20240904,143400,187001340,2270,2270,2270,2270,0
20240904,143300,187001340,2270,2270,2270,2270,0
20240904,143200,187001340,2270,2270,2270,2270,0
20240904,143100,187001340,2270,2270,2270,2270,0
20240904,143000,187001340,2270,2270,2270,2270,0
20240904,142900,187001340,2270,2270,2270,2270,0
20240904,142800,187001340,2270,2270,2270,2270,0
20240904,142700,187001340,2270,2270,2270,2270,0
20240904,142600,187001340,2270,2270,2270,2270,0
20240904,142500,187001340,2270,2270,2270,2270,0
20240904,142400,187001340,2270,2270,2270,2270,1900
20240904,142300,182688340,2275,2275,2275,2275,0
20240904,142200,182688340,2275,2275,2275,2275,0
20240904,142100,182688340,2275,2275,2275,2275,300
20240904,142000,182005840,2265,2265,2265,2265,0
20240904,141900,182005840,2265,2265,2265,2265,0
20240904,141800,182005840,2265,2265,2265,2265,0
20240904,141700,182005840,2265,2265,2265,2265,0
20240904,141600,182005840,2265,2265,2265,2265,0
20240904,141500,182005840,2265,2265,2265,2265,0
20240904,141400,182005840,2265,2265,2265,2265,0
20240904,141300,182005840,2265,2265,2265,2265,0
20240904,141200,182005840,2265,2265,2265,2265,0
20240904,141100,182005840,2265,2265,2265,2265,0
20240904,141000,182005840,2265,2265,2265,2265,100
20240904,140900,181779340,2260,2270,2270,2260,1000
20240904,140800,179515040,2255,2255,2255,2255,0
20240904,140700,179515040,2255,2255,2255,2255,0
20240904,140600,179515040,2255,2255,2255,2255,0
20240904,140500,179515040,2255,2255,2255,2255,0
20240904,140400,179515040,2255,2255,2255,2255,0
20240904,140300,179515040,2255,2255,2255,2255,0
20240904,140200,179515040,2255,2250,2255,2250,1953
20240904,140100,175111560,2250,2250,2250,2250,677
20240904,140000,173588310,2220,2270,2270,2220,14000
20240904,135900,142315710,2265,2265,2265,2265,0
20240904,135800,142315710,2265,2265,2265,2265,0
20240904,135700,142315710,2265,2265,2265,2265,0
20240904,135600,142315710,2265,2270,2270,2265,3009
20240904,135500,135495175,2270,2270,2270,2270,0
20240904,135400,135495175,2270,2270,2270,2270,0
20240904,135300,135495175,2270,2270,2270,2270,0
20240904,135200,135495175,2270,2270,2270,2270,0
20240904,135100,135495175,2270,2270,2270,2270,0
20240904,135000,135495175,2270,2270,2270,2270,101
20240904,134900,135265905,2265,2265,2265,2265,0
20240904,134800,135265905,2265,2265,2265,2265,0
20240904,134700,135265905,2265,2265,2265,2265,0
20240904,134600,135265905,2265,2265,2265,2265,0
20240904,134500,135265905,2265,2265,2265,2265,0
20240904,134400,135265905,2265,2265,2265,2265,0
20240904,134300,135265905,2265,2265,2265,2265,68
20240904,134200,135111885,2250,2250,2250,2250,206
20240904,134100,134648385,2235,2235,2235,2235,0
20240904,134000,134648385,2235,2235,2235,2235,0
20240904,133900,134648385,2235,2235,2235,2235,0
20240904,133800,134648385,2235,2235,2235,2235,1261
20240904,133700,131830050,2240,2240,2240,2240,0
20240904,133600,131830050,2240,2240,2240,2240,53
20240904,133500,131711330,2240,2240,2240,2240,0
20240904,133400,131711330,2240,2240,2240,2240,0
20240904,133300,131711330,2240,2240,2250,2240,1896
20240904,133200,127446880,2240,2235,2240,2235,663
20240904,133100,125962855,2220,2260,2260,2220,34425
20240904,133000,49026725,2255,2255,2255,2255,0
20240904,132900,49026725,2255,2255,2255,2255,0
20240904,132800,49026725,2255,2255,2255,2255,0
20240904,132700,49026725,2255,2255,2255,2255,0
20240904,132600,49026725,2255,2255,2255,2255,0
20240904,132500,49026725,2255,2255,2255,2255,0
20240904,132400,49026725,2255,2255,2255,2255,0
20240904,132300,49026725,2255,2255,2255,2255,0
20240904,132200,49026725,2255,2255,2255,2255,0
20240904,132100,49026725,2255,2255,2255,2255,0
20240904,132000,49026725,2255,2255,2255,2255,0
20240904,131900,49026725,2255,2255,2255,2255,0
20240904,131800,49026725,2255,2255,2255,2255,0
20240904,131700,49026725,2255,2255,2255,2255,0
20240904,131600,49026725,2255,2255,2255,2255,0
20240904,131500,49026725,2255,2255,2255,2255,0
20240904,131400,49026725,2255,2255,2255,2255,0
20240904,131300,49026725,2255,2255,2255,2255,0
20240904,131200,49026725,2255,2255,2255,2255,0
20240904,131100,49026725,2255,2255,2255,2255,0
20240904,131000,49026725,2255,2255,2255,2255,0
20240904,130900,49026725,2255,2255,2255,2255,0
20240904,130800,49026725,2255,2255,2255,2255,0
20240904,130700,49026725,2255,2255,2255,2255,0
20240904,130600,49026725,2255,2255,2255,2255,0
20240904,130500,49026725,2255,2255,2255,2255,0
20240904,130400,49026725,2255,2255,2255,2255,0
20240904,130300,49026725,2255,2255,2255,2255,0
20240904,130200,49026725,2255,2255,2255,2255,0
20240904,130100,49026725,2255,2255,2255,2255,0
20240904,130000,49026725,2255,2255,2255,2255,0
20240904,125900,49026725,2255,2255,2255,2255,0
20240904,125800,49026725,2255,2255,2255,2255,0
20240904,125700,49026725,2255,2255,2255,2255,0
20240904,125600,49026725,2255,2255,2255,2255,0
20240904,125500,49026725,2255,2255,2255,2255,0
20240904,125400,49026725,2255,2255,2255,2255,0
20240904,125300,49026725,2255,2255,2255,2255,0
20240904,125200,49026725,2255,2255,2255,2255,0
20240904,125100,49026725,2255,2255,2255,2255,200
20240904,125000,48575725,2270,2270,2270,2270,0
20240904,124900,48575725,2270,2270,2270,2270,0
20240904,124800,48575725,2270,2270,2270,2270,0
20240904,124700,48575725,2270,2270,2270,2270,0
20240904,124600,48575725,2270,2270,2270,2270,0
20240904,124500,48575725,2270,2270,2270,2270,0
20240904,124400,48575725,2270,2270,2270,2270,0
20240904,124300,48575725,2270,2270,2270,2270,0
20240904,124200,48575725,2270,2270,2270,2270,0
20240904,124100,48575725,2270,2270,2270,2270,2480
20240904,124000,42946125,2270,2270,2270,2270,0
20240904,123900,42946125,2270,2270,2270,2270,0
20240904,123800,42946125,2270,2270,2270,2270,0
20240904,123700,42946125,2270,2270,2270,2270,0
20240904,123600,42946125,2270,2270,2270,2270,0
20240904,123500,42946125,2270,2270,2270,2270,0
20240904,123400,42946125,2270,2270,2270,2270,0
20240904,123300,42946125,2270,2270,2270,2270,0
20240904,123200,42946125,2270,2270,2270,2270,0
20240904,123100,42946125,2270,2270,2270,2270,0
20240904,123000,42946125,2270,2270,2270,2270,0
20240904,122900,42946125,2270,2270,2270,2270,0
20240904,122800,42946125,2270,2270,2270,2270,0
20240904,122700,42946125,2270,2270,2270,2270,0
20240904,122600,42946125,2270,2270,2270,2270,0
20240904,122500,42946125,2270,2270,2270,2270,0
20240904,122400,42946125,2270,2270,2270,2270,0
20240904,122300,42946125,2270,2270,2270,2270,0
20240904,122200,42946125,2270,2270,2270,2270,0
20240904,122100,42946125,2270,2270,2270,2270,10
20240904,122000,42923425,2265,2265,2265,2265,0
20240904,121900,42923425,2265,2265,2265,2265,0
20240904,121800,42923425,2265,2265,2265,2265,0
20240904,121700,42923425,2265,2265,2265,2265,0
20240904,121600,42923425,2265,2265,2265,2265,0
20240904,121500,42923425,2265,2265,2265,2265,0
20240904,121400,42923425,2265,2265,2265,2265,0
20240904,121300,42923425,2265,2265,2265,2265,0
20240904,121200,42923425,2265,2265,2265,2265,0
20240904,121100,42923425,2265,2265,2265,2265,0
20240904,121000,42923425,2265,2265,2265,2265,0
20240904,120900,42923425,2265,2265,2265,2265,0
20240904,120800,42923425,2265,2265,2265,2265,130
20240904,120700,42628975,2260,2260,2260,2260,0
20240904,120600,42628975,2260,2260,2260,2260,0
20240904,120500,42628975,2260,2260,2260,2260,0
20240904,120400,42628975,2260,2260,2260,2260,0
20240904,120300,42628975,2260,2260,2260,2260,0
20240904,120200,42628975,2260,2260,2260,2260,0
20240904,120100,42628975,2260,2260,2260,2260,0
20240904,120000,42628975,2260,2260,2260,2260,0
20240904,115900,42628975,2260,2260,2260,2260,0
20240904,115800,42628975,2260,2260,2260,2260,0
20240904,115700,42628975,2260,2260,2260,2260,0
20240904,115600,42628975,2260,2260,2260,2260,0
20240904,115500,42628975,2260,2260,2260,2260,0
20240904,115400,42628975,2260,2260,2260,2260,0
20240904,115300,42628975,2260,2260,2260,2260,0
20240904,115200,42628975,2260,2260,2260,2260,249
20240904,115100,42066235,2260,2260,2260,2260,0
20240904,115000,42066235,2260,2260,2260,2260,0
20240904,114900,42066235,2260,2260,2260,2260,0
20240904,114800,42066235,2260,2260,2260,2260,0
20240904,114700,42066235,2260,2260,2260,2260,0
20240904,114600,42066235,2260,2260,2260,2260,0
20240904,114500,42066235,2260,2260,2260,2260,0
20240904,114400,42066235,2260,2260,2260,2260,0
20240904,114300,42066235,2260,2260,2260,2260,0
20240904,114200,42066235,2260,2260,2260,2260,0
20240904,114100,42066235,2260,2260,2260,2260,0
20240904,114000,42066235,2260,2260,2260,2260,0
20240904,113900,42066235,2260,2260,2260,2260,0
20240904,113800,42066235,2260,2260,2260,2260,0
20240904,113700,42066235,2260,2260,2260,2260,0
20240904,113600,42066235,2260,2260,2260,2260,0
20240904,113500,42066235,2260,2260,2260,2260,0
20240904,113400,42066235,2260,2260,2260,2260,0
20240904,113300,42066235,2260,2260,2260,2260,0
20240904,113200,42066235,2260,2260,2260,2260,0
20240904,113100,42066235,2260,2260,2260,2260,0
20240904,113000,42066235,2260,2260,2260,2260,0
20240904,112900,42066235,2260,2260,2260,2260,0
20240904,112800,42066235,2260,2260,2260,2260,0
20240904,112700,42066235,2260,2260,2260,2260,0
20240904,112600,42066235,2260,2260,2260,2260,0
20240904,112500,42066235,2260,2260,2260,2260,0
20240904,112400,42066235,2260,2260,2260,2260,0
20240904,112300,42066235,2260,2260,2260,2260,0
20240904,112200,42066235,2260,2260,2260,2260,0
20240904,112100,42066235,2260,2260,2260,2260,0
20240904,112000,42066235,2260,2260,2260,2260,0
20240904,111900,42066235,2260,2260,2260,2260,0
20240904,111800,42066235,2260,2260,2260,2260,0
20240904,111700,42066235,2260,2260,2260,2260,0
20240904,111600,42066235,2260,2260,2260,2260,0
20240904,111500,42066235,2260,2260,2260,2260,0
20240904,111400,42066235,2260,2260,2260,2260,0
20240904,111300,42066235,2260,2260,2260,2260,0
20240904,111200,42066235,2260,2260,2260,2260,0
20240904,111100,42066235,2260,2260,2260,2260,1
20240904,111000,42063975,2255,2255,2255,2255,0
20240904,110900,42063975,2255,2255,2255,2255,0
20240904,110800,42063975,2255,2255,2255,2255,0
20240904,110700,42063975,2255,2255,2255,2255,0
20240904,110600,42063975,2255,2255,2255,2255,0
20240904,110500,42063975,2255,2255,2255,2255,0
20240904,110400,42063975,2255,2255,2255,2255,0
20240904,110300,42063975,2255,2255,2255,2255,0
20240904,110200,42063975,2255,2255,2255,2255,0
20240904,110100,42063975,2255,2255,2255,2255,0
20240904,110000,42063975,2255,2255,2255,2255,0
20240904,105900,42063975,2255,2255,2255,2255,0
20240904,105800,42063975,2255,2255,2255,2255,0
20240904,105700,42063975,2255,2255,2255,2255,0
20240904,105600,42063975,2255,2255,2255,2255,0
20240904,105500,42063975,2255,2255,2255,2255,0
20240904,105400,42063975,2255,2255,2255,2255,0
20240904,105300,42063975,2255,2255,2255,2255,0
20240904,105200,42063975,2255,2255,2255,2255,0
20240904,105100,42063975,2255,2255,2255,2255,0
20240904,105000,42063975,2255,2255,2255,2255,0
20240904,104900,42063975,2255,2255,2255,2255,0
20240904,104800,42063975,2255,2255,2255,2255,0
20240904,104700,42063975,2255,2255,2255,2255,0
20240904,104600,42063975,2255,2255,2255,2255,0
20240904,104500,42063975,2255,2255,2255,2255,0
20240904,104400,42063975,2255,2255,2255,2255,0
20240904,104300,42063975,2255,2255,2255,2255,0
20240904,104200,42063975,2255,2255,2255,2255,0
20240904,104100,42063975,2255,2255,2255,2255,0
20240904,104000,42063975,2255,2255,2255,2255,0
20240904,103900,42063975,2255,2255,2255,2255,0
20240904,103800,42063975,2255,2255,2255,2255,0
20240904,103700,42063975,2255,2255,2255,2255,0
20240904,103600,42063975,2255,2255,2255,2255,0
20240904,103500,42063975,2255,2255,2255,2255,0
20240904,103400,42063975,2255,2255,2255,2255,450
20240904,103300,41049225,2255,2255,2255,2255,0
20240904,103200,41049225,2255,2255,2255,2255,0
20240904,103100,41049225,2255,2255,2255,2255,0
20240904,103000,41049225,2255,2255,2255,2255,0
20240904,102900,41049225,2255,2255,2255,2255,0
20240904,102800,41049225,2255,2255,2255,2255,0
20240904,102700,41049225,2255,2255,2255,2255,0
20240904,102600,41049225,2255,2255,2255,2255,0
20240904,102500,41049225,2255,2255,2255,2255,0
20240904,102400,41049225,2255,2255,2255,2255,0
20240904,102300,41049225,2255,2255,2255,2255,0
20240904,102200,41049225,2255,2255,2255,2255,0
20240904,102100,41049225,2255,2255,2255,2255,0
20240904,102000,41049225,2255,2255,2255,2255,0
20240904,101900,41049225,2255,2255,2255,2255,2207
20240904,101800,36072440,2255,2255,2255,2255,0
20240904,101700,36072440,2255,2255,2255,2255,0
20240904,101600,36072440,2255,2255,2255,2255,0
20240904,101500,36072440,2255,2255,2255,2255,0
20240904,101400,36072440,2255,2255,2255,2255,0
20240904,101300,36072440,2255,2255,2255,2255,1500
20240904,101200,32689940,2255,2260,2260,2255,150
20240904,101100,32351605,2260,2260,2260,2260,0
20240904,101000,32351605,2260,2260,2260,2260,0
20240904,100900,32351605,2260,2260,2260,2260,0
20240904,100800,32351605,2260,2260,2260,2260,0
20240904,100700,32351605,2260,2260,2260,2260,0
20240904,100600,32351605,2260,2260,2260,2260,2483
20240904,100500,26740025,2255,2255,2255,2255,1
20240904,100400,26737770,2260,2260,2260,2260,0
20240904,100300,26737770,2260,2260,2260,2260,0
20240904,100200,26737770,2260,2260,2260,2260,0
20240904,100100,26737770,2260,2260,2260,2260,0
20240904,100000,26737770,2260,2260,2260,2260,0
20240904,095900,26737770,2260,2260,2260,2260,0
20240904,095800,26737770,2260,2260,2260,2260,0
20240904,095700,26737770,2260,2260,2260,2260,0
20240904,095600,26737770,2260,2260,2260,2260,0
20240904,095500,26737770,2260,2260,2260,2260,0
20240904,095400,26737770,2260,2260,2260,2260,0
20240904,095300,26737770,2260,2260,2260,2260,0
20240904,095200,26737770,2260,2260,2260,2260,0
20240904,095100,26737770,2260,2260,2260,2260,0
20240904,095000,26737770,2260,2260,2260,2260,0
20240904,094900,26737770,2260,2260,2260,2260,0
20240904,094800,26737770,2260,2260,2260,2260,0
20240904,094700,26737770,2260,2260,2260,2260,0
20240904,094600,26737770,2260,2260,2260,2260,0
20240904,094500,26737770,2260,2260,2260,2260,0
20240904,094400,26737770,2260,2260,2260,2260,0
20240904,094300,26737770,2260,2260,2260,2260,0
20240904,094200,26737770,2260,2260,2260,2260,0
20240904,094100,26737770,2260,2260,2260,2260,0
20240904,094000,26737770,2260,2260,2260,2260,0
20240904,093900,26737770,2260,2260,2260,2260,0
20240904,093800,26737770,2260,2260,2260,2260,500
20240904,093700,25607770,2270,2255,2270,2255,512
20240904,093600,24446910,2250,2250,2250,2250,0
20240904,093500,24446910,2250,2235,2250,2235,750
20240904,093400,22764375,2230,2230,2230,2230,0
20240904,093300,22764375,2230,2230,2230,2230,71
20240904,093200,22606045,2230,2230,2230,2230,0
20240904,093100,22606045,2230,2230,2230,2230,1156
20240904,093000,20028165,2230,2230,2230,2225,6885
20240904,092900,4676045,2230,2230,2230,2230,0
20240904,092800,4676045,2230,2230,2230,2230,0
20240904,092700,4676045,2230,2230,2230,2230,0
20240904,092600,4676045,2230,2230,2230,2230,0
20240904,092500,4676045,2230,2230,2230,2230,0
20240904,092400,4676045,2230,2230,2230,2230,0
20240904,092300,4676045,2230,2230,2230,2230,0
20240904,092200,4676045,2230,2230,2230,2230,0
20240904,092100,4676045,2230,2230,2230,2230,0
20240904,092000,4676045,2230,2230,2230,2230,0
20240904,091900,4676045,2230,2230,2230,2230,0
20240904,091800,4676045,2230,2230,2230,2230,0
20240904,091700,4676045,2230,2230,2230,2230,0
20240904,091600,4676045,2230,2230,2230,2230,0
20240904,091500,4676045,2230,2230,2230,2230,0
20240904,091400,4676045,2230,2230,2230,2230,0
20240904,091300,4676045,2230,2230,2230,2230,0
20240904,091200,4676045,2230,2230,2230,2230,48
20240904,091100,4569005,2225,2225,2225,2225,0
20240904,091000,4569005,2225,2225,2225,2225,0
20240904,090900,4569005,2225,2225,2225,2225,0
20240904,090800,4569005,2225,2225,2225,2225,0
20240904,090700,4569005,2225,2225,2225,2225,0
20240904,090600,4569005,2225,2225,2225,2225,0
20240904,090500,4569005,2225,2225,2225,2225,0
20240904,090400,4569005,2225,2230,2230,2225,1490
20240904,090300,1253680,2225,2225,2225,2225,0
20240904,090200,1253680,2225,2225,2225,2225,0
20240904,090100,1253680,2225,2240,2240,2225,352
20240904,090000,470210,2240,2255,2255,2240,209