KissMeData/025880/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190800,162243370,2440,2440,2440,2440,2717
20240902,190700,162243370,2440,2440,2440,2440,0
20240902,190600,162243370,2440,2440,2440,2440,0
20240902,190500,162243370,2440,2440,2440,2440,0
20240902,190400,162243370,2440,2440,2440,2440,0
20240902,190300,162243370,2440,2440,2440,2440,0
20240902,190200,162243370,2440,2440,2440,2440,0
20240902,190100,162243370,2440,2440,2440,2440,0
20240902,190000,162243370,2440,2440,2440,2440,0
20240902,185900,162243370,2440,2440,2440,2440,0
20240902,185800,162243370,2440,2440,2440,2440,0
20240902,185700,162243370,2440,2440,2440,2440,0
20240902,185600,162243370,2440,2440,2440,2440,0
20240902,185500,162243370,2440,2440,2440,2440,0
20240902,185400,162243370,2440,2440,2440,2440,0
20240902,185300,162243370,2440,2440,2440,2440,0
20240902,185200,162243370,2440,2440,2440,2440,0
20240902,185100,162243370,2440,2440,2440,2440,0
20240902,185000,162243370,2440,2440,2440,2440,0
20240902,184900,162243370,2440,2440,2440,2440,0
20240902,184800,162243370,2440,2440,2440,2440,0
20240902,184700,162243370,2440,2440,2440,2440,0
20240902,184600,162243370,2440,2440,2440,2440,0
20240902,184500,162243370,2440,2440,2440,2440,0
20240902,184400,162243370,2440,2440,2440,2440,0
20240902,184300,162243370,2440,2440,2440,2440,0
20240902,184200,162243370,2440,2440,2440,2440,0
20240902,184100,162243370,2440,2440,2440,2440,0
20240902,184000,162243370,2440,2440,2440,2440,0
20240902,183900,162243370,2440,2440,2440,2440,0
20240902,183800,162243370,2440,2440,2440,2440,2717
20240902,183700,162243370,2440,2440,2440,2440,0
20240902,183600,162243370,2440,2440,2440,2440,0
20240902,183500,162243370,2440,2440,2440,2440,0
20240902,183400,162243370,2440,2440,2440,2440,0
20240902,183300,162243370,2440,2440,2440,2440,0
20240902,183200,162243370,2440,2440,2440,2440,0
20240902,183100,162243370,2440,2440,2440,2440,0
20240902,183000,162243370,2440,2440,2440,2440,0
20240902,182900,162243370,2440,2440,2440,2440,0
20240902,182800,162243370,2440,2440,2440,2440,0
20240902,182700,162243370,2440,2440,2440,2440,0
20240902,182600,162243370,2440,2440,2440,2440,0
20240902,182500,162243370,2440,2440,2440,2440,0
20240902,182400,162243370,2440,2440,2440,2440,0
20240902,182300,162243370,2440,2440,2440,2440,0
20240902,182200,162243370,2440,2440,2440,2440,0
20240902,182100,162243370,2440,2440,2440,2440,0
20240902,182000,162243370,2440,2440,2440,2440,0
20240902,181900,162243370,2440,2440,2440,2440,0
20240902,181800,162243370,2440,2440,2440,2440,0
20240902,181700,162243370,2440,2440,2440,2440,0
20240902,181600,162243370,2440,2440,2440,2440,0
20240902,181500,162243370,2440,2440,2440,2440,0
20240902,181400,162243370,2440,2440,2440,2440,0
20240902,181300,162243370,2440,2440,2440,2440,0
20240902,181200,162243370,2440,2440,2440,2440,0
20240902,181100,162243370,2440,2440,2440,2440,0
20240902,181000,162243370,2440,2440,2440,2440,0
20240902,180900,162243370,2440,2440,2440,2440,0
20240902,180800,162243370,2440,2440,2440,2440,2717
20240902,180700,162243370,2440,2440,2440,2440,0
20240902,180600,162243370,2440,2440,2440,2440,0
20240902,180500,162243370,2440,2440,2440,2440,0
20240902,180400,162243370,2440,2440,2440,2440,0
20240902,180300,162243370,2440,2440,2440,2440,0
20240902,180200,162243370,2440,2440,2440,2440,0
20240902,180100,162243370,2440,2440,2440,2440,0
20240902,180000,162243370,2440,2440,2440,2440,0
20240902,175900,162243370,2440,2440,2440,2440,0
20240902,175800,162243370,2440,2440,2440,2440,0
20240902,175700,162243370,2440,2440,2440,2440,0
20240902,175600,162243370,2440,2440,2440,2440,0
20240902,175500,162243370,2440,2440,2440,2440,0
20240902,175400,162243370,2440,2440,2440,2440,0
20240902,175300,162243370,2440,2440,2440,2440,0
20240902,175200,162243370,2440,2440,2440,2440,0
20240902,175100,162243370,2440,2440,2440,2440,0
20240902,175000,162243370,2440,2440,2440,2440,0
20240902,174900,162243370,2440,2440,2440,2440,0
20240902,174800,162243370,2440,2440,2440,2440,0
20240902,174700,162243370,2440,2440,2440,2440,0
20240902,174600,162243370,2440,2440,2440,2440,0
20240902,174500,162243370,2440,2440,2440,2440,0
20240902,174400,162243370,2440,2440,2440,2440,0
20240902,174300,162243370,2440,2440,2440,2440,0
20240902,174200,162243370,2440,2440,2440,2440,0
20240902,174100,162243370,2440,2440,2440,2440,0
20240902,174000,162243370,2440,2440,2440,2440,0
20240902,173900,162243370,2440,2440,2440,2440,0
20240902,173800,162243370,2440,2440,2440,2440,2717
20240902,173700,162243370,2440,2440,2440,2440,0
20240902,173600,162243370,2440,2440,2440,2440,0
20240902,173500,162243370,2440,2440,2440,2440,0
20240902,173400,162243370,2440,2440,2440,2440,0
20240902,173300,162243370,2440,2440,2440,2440,0
20240902,173200,162243370,2440,2440,2440,2440,0
20240902,173100,162243370,2440,2440,2440,2440,0
20240902,173000,162243370,2440,2440,2440,2440,0
20240902,172900,162243370,2440,2440,2440,2440,0
20240902,172800,162243370,2440,2440,2440,2440,0
20240902,172700,162243370,2440,2440,2440,2440,0
20240902,172600,162243370,2440,2440,2440,2440,0
20240902,172500,162243370,2440,2440,2440,2440,0
20240902,172400,162243370,2440,2440,2440,2440,0
20240902,172300,162243370,2440,2440,2440,2440,0
20240902,172200,162243370,2440,2440,2440,2440,0
20240902,172100,162243370,2440,2440,2440,2440,0
20240902,172000,162243370,2440,2440,2440,2440,0
20240902,171900,162243370,2440,2440,2440,2440,0
20240902,171800,162243370,2440,2440,2440,2440,0
20240902,171700,162243370,2440,2440,2440,2440,0
20240902,171600,162243370,2440,2440,2440,2440,0
20240902,171500,162243370,2440,2440,2440,2440,0
20240902,171400,162243370,2440,2440,2440,2440,0
20240902,171300,162243370,2440,2440,2440,2440,0
20240902,171200,162243370,2440,2440,2440,2440,0
20240902,171100,162243370,2440,2440,2440,2440,0
20240902,171000,162243370,2440,2440,2440,2440,0
20240902,170900,162243370,2440,2440,2440,2440,0
20240902,170800,162243370,2440,2440,2440,2440,2717
20240902,170700,162243370,2440,2440,2440,2440,0
20240902,170600,162243370,2440,2440,2440,2440,0
20240902,170500,162243370,2440,2440,2440,2440,0
20240902,170400,162243370,2440,2440,2440,2440,0
20240902,170300,162243370,2440,2440,2440,2440,0
20240902,170200,162243370,2440,2440,2440,2440,0
20240902,170100,162243370,2440,2440,2440,2440,0
20240902,170000,162243370,2440,2440,2440,2440,0
20240902,165900,162243370,2440,2440,2440,2440,0
20240902,165800,162243370,2440,2440,2440,2440,0
20240902,165700,162243370,2440,2440,2440,2440,0
20240902,165600,162243370,2440,2440,2440,2440,0
20240902,165500,162243370,2440,2440,2440,2440,0
20240902,165400,162243370,2440,2440,2440,2440,0
20240902,165300,162243370,2440,2440,2440,2440,0
20240902,165200,162243370,2440,2440,2440,2440,0
20240902,165100,162243370,2440,2440,2440,2440,0
20240902,165000,162243370,2440,2440,2440,2440,0
20240902,164900,162243370,2440,2440,2440,2440,0
20240902,164800,162243370,2440,2440,2440,2440,0
20240902,164700,162243370,2440,2440,2440,2440,0
20240902,164600,162243370,2440,2440,2440,2440,0
20240902,164500,162243370,2440,2440,2440,2440,0
20240902,164400,162243370,2440,2440,2440,2440,0
20240902,164300,162243370,2440,2440,2440,2440,0
20240902,164200,162243370,2440,2440,2440,2440,0
20240902,164100,162243370,2440,2440,2440,2440,0
20240902,164000,162243370,2440,2440,2440,2440,0
20240902,163900,162243370,2440,2440,2440,2440,0
20240902,163800,162243370,2440,2440,2440,2440,2717
20240902,163700,162243370,2440,2440,2440,2440,0
20240902,163600,162243370,2440,2440,2440,2440,0
20240902,163500,162243370,2440,2440,2440,2440,0
20240902,163400,162243370,2440,2440,2440,2440,0
20240902,163300,162243370,2440,2440,2440,2440,0
20240902,163200,162243370,2440,2440,2440,2440,0
20240902,163100,162243370,2440,2440,2440,2440,0
20240902,163000,162243370,2440,2440,2440,2440,0
20240902,162900,162243370,2440,2440,2440,2440,0
20240902,162800,162243370,2440,2440,2440,2440,0
20240902,162700,162243370,2440,2440,2440,2440,0
20240902,162600,162243370,2440,2440,2440,2440,0
20240902,162500,162243370,2440,2440,2440,2440,0
20240902,162400,162243370,2440,2440,2440,2440,0
20240902,162300,162243370,2440,2440,2440,2440,0
20240902,162200,162243370,2440,2440,2440,2440,0
20240902,162100,162243370,2440,2440,2440,2440,0
20240902,162000,162243370,2440,2440,2440,2440,0
20240902,161900,162243370,2440,2440,2440,2440,0
20240902,161800,162243370,2440,2440,2440,2440,0
20240902,161700,162243370,2440,2440,2440,2440,0
20240902,161600,162243370,2440,2440,2440,2440,0
20240902,161500,162243370,2440,2440,2440,2440,0
20240902,161400,162243370,2440,2440,2440,2440,0
20240902,161300,162243370,2440,2440,2440,2440,0
20240902,161200,162243370,2440,2440,2440,2440,0
20240902,161100,162243370,2440,2440,2440,2440,0
20240902,161000,162243370,2440,2440,2440,2440,0
20240902,160900,162243370,2440,2440,2440,2440,0
20240902,160800,162243370,2440,2440,2440,2440,2717
20240902,160700,162243370,2440,2440,2440,2440,0
20240902,160600,162243370,2440,2440,2440,2440,0
20240902,160500,162243370,2440,2440,2440,2440,0
20240902,160400,162243370,2440,2440,2440,2440,0
20240902,160300,162243370,2440,2440,2440,2440,0
20240902,160200,162243370,2440,2440,2440,2440,0
20240902,160100,162243370,2440,2440,2440,2440,0
20240902,160000,162243370,2440,2440,2440,2440,0
20240902,155900,162243370,2440,2440,2440,2440,0
20240902,155800,162243370,2440,2440,2440,2440,0
20240902,155700,162243370,2440,2440,2440,2440,0
20240902,155600,162243370,2440,2440,2440,2440,0
20240902,155500,162243370,2440,2440,2440,2440,0
20240902,155400,162243370,2440,2440,2440,2440,0
20240902,155300,162243370,2440,2440,2440,2440,0
20240902,155200,162243370,2440,2440,2440,2440,0
20240902,155100,162243370,2440,2440,2440,2440,0
20240902,155000,162243370,2440,2440,2440,2440,0
20240902,154900,162243370,2440,2440,2440,2440,0
20240902,154800,162243370,2440,2440,2440,2440,0
20240902,154700,162243370,2440,2440,2440,2440,0
20240902,154600,162243370,2440,2440,2440,2440,0
20240902,154500,162243370,2440,2440,2440,2440,0
20240902,154400,162243370,2440,2440,2440,2440,0
20240902,154300,162243370,2440,2440,2440,2440,0
20240902,154200,162243370,2440,2440,2440,2440,0
20240902,154100,162243370,2440,2440,2440,2440,0
20240902,154000,162243370,2440,2440,2440,2440,0
20240902,153900,162243370,2440,2440,2440,2440,0
20240902,153800,162243370,2440,2440,2440,2440,2717
20240902,153700,162243370,2440,2440,2440,2440,0
20240902,153600,162243370,2440,2440,2440,2440,0
20240902,153500,162243370,2440,2440,2440,2440,0
20240902,153400,162243370,2440,2440,2440,2440,0
20240902,153300,162243370,2440,2440,2440,2440,0
20240902,153200,162243370,2440,2440,2440,2440,0
20240902,153100,162243370,2440,2440,2440,2440,0
20240902,153000,162243370,2440,2440,2440,2440,2717
20240902,152900,155613890,2435,2435,2435,2435,0
20240902,152800,155613890,2435,2435,2435,2435,0
20240902,152700,155613890,2435,2435,2435,2435,0
20240902,152600,155613890,2435,2435,2435,2435,0
20240902,152500,155613890,2435,2435,2435,2435,0
20240902,152400,155613890,2435,2435,2435,2435,0
20240902,152300,155613890,2435,2435,2435,2435,0
20240902,152200,155613890,2435,2435,2435,2435,0
20240902,152100,155613890,2435,2435,2435,2435,0
20240902,152000,155613890,2435,2435,2435,2435,0
20240902,151900,155613890,2435,2435,2435,2435,500
20240902,151800,154396390,2440,2440,2440,2440,0
20240902,151700,154396390,2440,2435,2440,2420,2412
20240902,151600,148539610,2440,2440,2440,2440,0
20240902,151500,148539610,2440,2440,2440,2440,0
20240902,151400,148539610,2440,2440,2440,2440,0
20240902,151300,148539610,2440,2430,2440,2430,2000
20240902,151200,143670860,2425,2420,2435,2420,1505
20240902,151100,140015795,2415,2415,2415,2415,0
20240902,151000,140015795,2415,2415,2415,2415,250
20240902,150900,139412045,2420,2420,2420,2420,2
20240902,150800,139407205,2425,2425,2425,2425,0
20240902,150700,139407205,2425,2425,2425,2425,0
20240902,150600,139407205,2425,2425,2425,2425,0
20240902,150500,139407205,2425,2425,2425,2425,600
20240902,150400,137952205,2425,2420,2425,2420,1000
20240902,150300,135530430,2425,2425,2425,2425,0
20240902,150200,135530430,2425,2425,2425,2425,0
20240902,150100,135530430,2425,2410,2425,2410,1800
20240902,150000,131176665,2415,2405,2415,2405,510
20240902,145900,129947345,2400,2400,2400,2400,2500
20240902,145800,123947345,2385,2385,2385,2385,168
20240902,145700,123546665,2410,2390,2425,2390,1421
20240902,145600,120139695,2390,2350,2390,2350,5488
20240902,145500,107108785,2350,2350,2350,2350,0
20240902,145400,107108785,2350,2350,2350,2350,0
20240902,145300,107108785,2350,2350,2350,2350,0
20240902,145200,107108785,2350,2350,2350,2350,0
20240902,145100,107108785,2350,2350,2350,2350,0
20240902,145000,107108785,2350,2350,2350,2330,2502
20240902,144900,101270280,2355,2355,2355,2355,0
20240902,144800,101270280,2355,2355,2355,2355,0
20240902,144700,101270280,2355,2355,2355,2355,2
20240902,144600,101265570,2355,2355,2355,2355,113
20240902,144500,100999455,2355,2355,2355,2355,0
20240902,144400,100999455,2355,2355,2355,2355,0
20240902,144300,100999455,2355,2355,2355,2355,4
20240902,144200,100990035,2355,2355,2355,2355,35
20240902,144100,100907610,2355,2355,2355,2355,68
20240902,144000,100747470,2355,2355,2355,2355,0
20240902,143900,100747470,2355,2355,2355,2355,0
20240902,143800,100747470,2355,2355,2355,2355,0
20240902,143700,100747470,2355,2355,2355,2355,0
20240902,143600,100747470,2355,2355,2355,2355,0
20240902,143500,100747470,2355,2355,2355,2355,44
20240902,143400,100643850,2355,2355,2355,2355,37
20240902,143300,100556715,2355,2355,2355,2355,63
20240902,143200,100408350,2355,2355,2355,2355,0
20240902,143100,100408350,2355,2355,2355,2355,0
20240902,143000,100408350,2355,2355,2355,2355,0
20240902,142900,100408350,2355,2355,2355,2355,0
20240902,142800,100408350,2355,2355,2355,2355,0
20240902,142700,100408350,2355,2355,2355,2355,0
20240902,142600,100408350,2355,2355,2355,2355,0
20240902,142500,100408350,2355,2355,2355,2355,0
20240902,142400,100408350,2355,2355,2355,2355,0
20240902,142300,100408350,2355,2355,2355,2355,0
20240902,142200,100408350,2355,2355,2355,2355,0
20240902,142100,100408350,2355,2355,2355,2355,0
20240902,142000,100408350,2355,2355,2355,2355,0
20240902,141900,100408350,2355,2355,2355,2355,0
20240902,141800,100408350,2355,2355,2355,2355,0
20240902,141700,100408350,2355,2355,2355,2355,0
20240902,141600,100408350,2355,2355,2355,2355,0
20240902,141500,100408350,2355,2355,2355,2355,0
20240902,141400,100408350,2355,2355,2355,2355,0
20240902,141300,100408350,2355,2355,2355,2355,0
20240902,141200,100408350,2355,2355,2355,2355,0
20240902,141100,100408350,2355,2355,2355,2355,0
20240902,141000,100408350,2355,2355,2355,2355,0
20240902,140900,100408350,2355,2355,2355,2355,0
20240902,140800,100408350,2355,2355,2355,2355,0
20240902,140700,100408350,2355,2355,2355,2355,1
20240902,140600,100405995,2360,2360,2360,2360,0
20240902,140500,100405995,2360,2360,2360,2360,0
20240902,140400,100405995,2360,2360,2360,2360,0
20240902,140300,100405995,2360,2360,2360,2360,0
20240902,140200,100405995,2360,2360,2360,2360,0
20240902,140100,100405995,2360,2360,2360,2360,0
20240902,140000,100405995,2360,2360,2360,2360,0
20240902,135900,100405995,2360,2360,2360,2360,0
20240902,135800,100405995,2360,2360,2360,2360,0
20240902,135700,100405995,2360,2360,2360,2360,0
20240902,135600,100405995,2360,2360,2360,2360,0
20240902,135500,100405995,2360,2360,2360,2360,1
20240902,135400,100403635,2360,2360,2360,2360,2
20240902,135300,100398915,2360,2360,2360,2360,0
20240902,135200,100398915,2360,2360,2360,2360,0
20240902,135100,100398915,2360,2360,2360,2360,0
20240902,135000,100398915,2360,2360,2360,2360,0
20240902,134900,100398915,2360,2360,2360,2360,0
20240902,134800,100398915,2360,2360,2360,2360,2
20240902,134700,100394195,2360,2360,2360,2360,0
20240902,134600,100394195,2360,2360,2360,2360,0
20240902,134500,100394195,2360,2360,2360,2360,0
20240902,134400,100394195,2360,2360,2360,2360,0
20240902,134300,100394195,2360,2360,2360,2360,0
20240902,134200,100394195,2360,2350,2360,2350,239
20240902,134100,99832525,2345,2345,2345,2345,0
20240902,134000,99832525,2345,2340,2345,2330,5026
20240902,133900,88093990,2340,2340,2340,2340,0
20240902,133800,88093990,2340,2340,2340,2340,0
20240902,133700,88093990,2340,2335,2340,2335,8875
20240902,133600,67369630,2335,2335,2335,2335,2
20240902,133500,67364960,2335,2335,2335,2335,0
20240902,133400,67364960,2335,2335,2335,2335,277
20240902,133300,66718165,2335,2335,2335,2335,0
20240902,133200,66718165,2335,2335,2335,2335,0
20240902,133100,66718165,2335,2335,2335,2335,0
20240902,133000,66718165,2335,2335,2335,2335,2
20240902,132900,66713495,2335,2335,2335,2335,200
20240902,132800,66246495,2335,2335,2335,2335,0
20240902,132700,66246495,2335,2335,2335,2335,56
20240902,132600,66115735,2335,2335,2335,2335,0
20240902,132500,66115735,2335,2330,2335,2330,2
20240902,132400,66111070,2335,2335,2335,2335,5
20240902,132300,66099395,2335,2335,2335,2335,0
20240902,132200,66099395,2335,2335,2335,2335,0
20240902,132100,66099395,2335,2335,2335,2335,0
20240902,132000,66099395,2335,2335,2335,2335,151
20240902,131900,65746810,2335,2335,2335,2335,0
20240902,131800,65746810,2335,2335,2335,2335,1908
20240902,131700,61291630,2335,2335,2335,2335,0
20240902,131600,61291630,2335,2335,2335,2335,0
20240902,131500,61291630,2335,2340,2340,2335,370
20240902,131400,60427330,2335,2335,2335,2335,10
20240902,131300,60403980,2335,2335,2335,2335,603
20240902,131200,58995975,2340,2340,2340,2340,2
20240902,131100,58991295,2340,2340,2340,2340,0
20240902,131000,58991295,2340,2340,2340,2340,0
20240902,130900,58991295,2340,2340,2340,2340,0
20240902,130800,58991295,2340,2340,2340,2340,0
20240902,130700,58991295,2340,2340,2340,2340,447
20240902,130600,57945315,2340,2340,2340,2340,22
20240902,130500,57893835,2335,2335,2335,2335,20
20240902,130400,57847135,2340,2340,2340,2340,0
20240902,130300,57847135,2340,2340,2340,2340,0
20240902,130200,57847135,2340,2340,2340,2340,0
20240902,130100,57847135,2340,2340,2340,2340,0
20240902,130000,57847135,2340,2335,2340,2335,185
20240902,125900,57415150,2335,2335,2335,2335,0
20240902,125800,57415150,2335,2335,2335,2335,0
20240902,125700,57415150,2335,2335,2335,2335,0
20240902,125600,57415150,2335,2335,2340,2335,660
20240902,125500,55873650,2340,2340,2340,2340,0
20240902,125400,55873650,2340,2340,2340,2340,2
20240902,125300,55868970,2340,2340,2340,2340,12
20240902,125200,55840890,2340,2340,2340,2340,0
20240902,125100,55840890,2340,2340,2340,2340,0
20240902,125000,55840890,2340,2340,2340,2340,10
20240902,124900,55817490,2340,2340,2340,2340,15
20240902,124800,55782390,2340,2340,2340,2340,17
20240902,124700,55742610,2335,2335,2335,2335,0
20240902,124600,55742610,2335,2335,2335,2335,0
20240902,124500,55742610,2335,2340,2340,2335,82
20240902,124400,55551130,2340,2340,2340,2340,0
20240902,124300,55551130,2340,2340,2340,2340,0
20240902,124200,55551130,2340,2335,2340,2335,202
20240902,124100,55079450,2340,2340,2340,2340,0
20240902,124000,55079450,2340,2340,2340,2340,1880
20240902,123900,50680250,2345,2345,2345,2345,0
20240902,123800,50680250,2345,2345,2345,2345,0
20240902,123700,50680250,2345,2345,2345,2345,0
20240902,123600,50680250,2345,2345,2345,2345,2
20240902,123500,50675560,2345,2345,2345,2345,0
20240902,123400,50675560,2345,2345,2345,2345,0
20240902,123300,50675560,2345,2345,2345,2345,0
20240902,123200,50675560,2345,2345,2345,2345,11
20240902,123100,50649765,2345,2345,2345,2345,0
20240902,123000,50649765,2345,2345,2345,2345,2
20240902,122900,50645075,2345,2345,2345,2345,0
20240902,122800,50645075,2345,2345,2345,2345,106
20240902,122700,50396505,2345,2345,2345,2345,1
20240902,122600,50394160,2345,2345,2345,2345,67
20240902,122500,50237045,2345,2345,2345,2345,0
20240902,122400,50237045,2345,2345,2345,2345,2
20240902,122300,50232355,2340,2340,2340,2340,0
20240902,122200,50232355,2340,2340,2340,2340,0
20240902,122100,50232355,2340,2340,2340,2340,0
20240902,122000,50232355,2340,2345,2345,2340,84
20240902,121900,50035505,2345,2345,2345,2345,0
20240902,121800,50035505,2345,2345,2345,2345,2
20240902,121700,50030815,2345,2345,2345,2345,0
20240902,121600,50030815,2345,2345,2345,2345,0
20240902,121500,50030815,2345,2345,2345,2345,0
20240902,121400,50030815,2345,2340,2345,2340,86
20240902,121300,49829570,2345,2345,2345,2345,0
20240902,121200,49829570,2345,2345,2345,2345,2
20240902,121100,49824880,2345,2345,2345,2345,739
20240902,121000,48091925,2345,2345,2345,2345,0
20240902,120900,48091925,2345,2345,2345,2345,36
20240902,120800,48007505,2345,2345,2345,2345,100
20240902,120700,47773005,2345,2345,2345,2345,1
20240902,120600,47770660,2345,2345,2345,2345,43
20240902,120500,47669825,2335,2335,2335,2335,180
20240902,120400,47249525,2340,2340,2340,2340,0
20240902,120300,47249525,2340,2340,2340,2340,0
20240902,120200,47249525,2340,2340,2340,2340,0
20240902,120100,47249525,2340,2340,2340,2340,300
20240902,120000,46547525,2345,2345,2345,2345,11
20240902,115900,46521730,2345,2345,2345,2345,56
20240902,115800,46390410,2345,2345,2345,2345,0
20240902,115700,46390410,2345,2345,2345,2345,0
20240902,115600,46390410,2345,2345,2345,2345,0
20240902,115500,46390410,2345,2345,2345,2345,0
20240902,115400,46390410,2345,2345,2345,2345,1
20240902,115300,46388065,2340,2340,2340,2340,4
20240902,115200,46378705,2335,2335,2335,2335,0
20240902,115100,46378705,2335,2335,2335,2335,1067
20240902,115000,43887260,2335,2335,2335,2335,27
20240902,114900,43824215,2345,2345,2345,2345,0
20240902,114800,43824215,2345,2345,2345,2345,1
20240902,114700,43821870,2345,2345,2345,2345,0
20240902,114600,43821870,2345,2345,2345,2345,0
20240902,114500,43821870,2345,2345,2345,2345,0
20240902,114400,43821870,2345,2345,2345,2345,0
20240902,114300,43821870,2345,2345,2345,2345,0
20240902,114200,43821870,2345,2345,2345,2345,1
20240902,114100,43819525,2345,2345,2345,2345,0
20240902,114000,43819525,2345,2345,2345,2345,0
20240902,113900,43819525,2345,2345,2345,2345,0
20240902,113800,43819525,2345,2345,2345,2345,0
20240902,113700,43819525,2345,2345,2345,2345,0
20240902,113600,43819525,2345,2345,2345,2345,1
20240902,113500,43817180,2335,2335,2335,2335,0
20240902,113400,43817180,2335,2335,2335,2335,0
20240902,113300,43817180,2335,2335,2335,2335,0
20240902,113200,43817180,2335,2335,2335,2335,0
20240902,113100,43817180,2335,2335,2335,2335,433
20240902,113000,42806125,2345,2345,2345,2345,1
20240902,112900,42803780,2345,2345,2345,2345,0
20240902,112800,42803780,2345,2345,2345,2345,0
20240902,112700,42803780,2345,2345,2345,2345,0
20240902,112600,42803780,2345,2345,2345,2345,0
20240902,112500,42803780,2345,2345,2345,2345,0
20240902,112400,42803780,2345,2345,2345,2345,1
20240902,112300,42801435,2345,2345,2345,2345,0
20240902,112200,42801435,2345,2345,2345,2345,0
20240902,112100,42801435,2345,2345,2345,2345,0
20240902,112000,42801435,2345,2345,2345,2345,0
20240902,111900,42801435,2345,2345,2345,2345,0
20240902,111800,42801435,2345,2345,2345,2345,1
20240902,111700,42799090,2345,2345,2345,2345,0
20240902,111600,42799090,2345,2345,2345,2345,0
20240902,111500,42799090,2345,2345,2345,2345,0
20240902,111400,42799090,2345,2345,2345,2345,0
20240902,111300,42799090,2345,2345,2345,2345,0
20240902,111200,42799090,2345,2345,2345,2345,1
20240902,111100,42796745,2345,2345,2345,2345,0
20240902,111000,42796745,2345,2345,2345,2345,0
20240902,110900,42796745,2345,2345,2345,2345,0
20240902,110800,42796745,2345,2345,2345,2345,0
20240902,110700,42796745,2345,2345,2345,2345,0
20240902,110600,42796745,2345,2345,2345,2345,1
20240902,110500,42794400,2345,2345,2345,2345,0
20240902,110400,42794400,2345,2345,2345,2345,0
20240902,110300,42794400,2345,2345,2345,2345,0
20240902,110200,42794400,2345,2345,2345,2345,0
20240902,110100,42794400,2345,2345,2345,2345,0
20240902,110000,42794400,2345,2345,2345,2345,1
20240902,105900,42792055,2340,2340,2340,2340,0
20240902,105800,42792055,2340,2340,2340,2340,0
20240902,105700,42792055,2340,2340,2340,2340,2
20240902,105600,42787375,2345,2345,2345,2340,269
20240902,105500,42157570,2340,2340,2340,2340,100
20240902,105400,41923570,2345,2345,2345,2345,0
20240902,105300,41923570,2345,2345,2345,2345,0
20240902,105200,41923570,2345,2345,2345,2345,0
20240902,105100,41923570,2345,2345,2345,2345,0
20240902,105000,41923570,2345,2345,2345,2345,0
20240902,104900,41923570,2345,2345,2345,2345,0
20240902,104800,41923570,2345,2345,2345,2345,0
20240902,104700,41923570,2345,2345,2345,2345,0
20240902,104600,41923570,2345,2345,2345,2345,0
20240902,104500,41923570,2345,2345,2345,2345,0
20240902,104400,41923570,2345,2345,2345,2345,0
20240902,104300,41923570,2345,2345,2345,2345,8
20240902,104200,41904810,2345,2345,2345,2345,0
20240902,104100,41904810,2345,2345,2345,2345,0
20240902,104000,41904810,2345,2345,2345,2345,0
20240902,103900,41904810,2345,2345,2345,2345,0
20240902,103800,41904810,2345,2345,2345,2345,86
20240902,103700,41703140,2335,2335,2335,2335,0
20240902,103600,41703140,2335,2335,2335,2335,0
20240902,103500,41703140,2335,2335,2335,2335,0
20240902,103400,41703140,2335,2335,2335,2335,0
20240902,103300,41703140,2335,2335,2335,2335,0
20240902,103200,41703140,2335,2335,2335,2335,0
20240902,103100,41703140,2335,2335,2335,2335,116
20240902,103000,41432280,2345,2345,2345,2345,0
20240902,102900,41432280,2345,2345,2345,2345,0
20240902,102800,41432280,2345,2345,2345,2345,0
20240902,102700,41432280,2345,2345,2345,2345,0
20240902,102600,41432280,2345,2345,2345,2345,10
20240902,102500,41408830,2345,2345,2345,2345,0
20240902,102400,41408830,2345,2345,2345,2345,0
20240902,102300,41408830,2345,2345,2345,2345,0
20240902,102200,41408830,2345,2345,2345,2345,0
20240902,102100,41408830,2345,2345,2345,2345,0
20240902,102000,41408830,2345,2345,2345,2345,0
20240902,101900,41408830,2345,2345,2345,2345,0
20240902,101800,41408830,2345,2345,2345,2345,0
20240902,101700,41408830,2345,2345,2345,2345,0
20240902,101600,41408830,2345,2345,2345,2345,5
20240902,101500,41397105,2345,2345,2345,2345,0
20240902,101400,41397105,2345,2345,2345,2345,0
20240902,101300,41397105,2345,2335,2345,2335,400
20240902,101200,40461105,2335,2335,2335,2335,0
20240902,101100,40461105,2335,2340,2340,2335,3181
20240902,101000,33018975,2340,2340,2340,2340,104
20240902,100900,32775615,2340,2345,2345,2340,33
20240902,100800,32698235,2345,2345,2345,2345,2
20240902,100700,32693545,2335,2340,2340,2335,572
20240902,100600,31357110,2340,2340,2340,2340,0
20240902,100500,31357110,2340,2340,2340,2340,0
20240902,100400,31357110,2340,2340,2340,2340,0
20240902,100300,31357110,2340,2340,2340,2340,1900
20240902,100200,26911110,2345,2345,2345,2345,0
20240902,100100,26911110,2345,2345,2345,2345,0
20240902,100000,26911110,2345,2345,2345,2345,0
20240902,095900,26911110,2345,2345,2345,2345,0
20240902,095800,26911110,2345,2345,2345,2345,0
20240902,095700,26911110,2345,2345,2345,2345,43
20240902,095600,26810275,2340,2340,2340,2340,601
20240902,095500,25403935,2340,2340,2340,2340,0
20240902,095400,25403935,2340,2340,2340,2340,19
20240902,095300,25359475,2345,2345,2345,2345,0
20240902,095200,25359475,2345,2345,2345,2345,0
20240902,095100,25359475,2345,2345,2345,2345,6
20240902,095000,25345405,2345,2340,2345,2340,1359
20240902,094900,22165295,2345,2345,2345,2345,39
20240902,094800,22073840,2345,2345,2345,2345,1
20240902,094700,22071495,2345,2345,2345,2345,0
20240902,094600,22071495,2345,2345,2345,2345,3126
20240902,094500,14741025,2350,2350,2350,2350,73
20240902,094400,14569475,2350,2350,2350,2350,100
20240902,094300,14334475,2345,2345,2345,2345,0
20240902,094200,14334475,2345,2350,2350,2345,320
20240902,094100,13584025,2350,2350,2350,2350,0
20240902,094000,13584025,2350,2350,2350,2350,500
20240902,093900,12409025,2350,2350,2350,2350,1
20240902,093800,12406675,2350,2350,2350,2350,2
20240902,093700,12401975,2350,2350,2350,2350,1
20240902,093600,12399625,2350,2350,2350,2350,1
20240902,093500,12397275,2350,2350,2350,2350,1
20240902,093400,12394925,2350,2350,2350,2350,3
20240902,093300,12387875,2350,2350,2350,2350,1
20240902,093200,12385525,2350,2350,2350,2350,31
20240902,093100,12312675,2350,2350,2350,2350,62
20240902,093000,12166975,2350,2350,2350,2350,0
20240902,092900,12166975,2350,2350,2350,2350,0
20240902,092800,12166975,2350,2350,2350,2350,20
20240902,092700,12119975,2350,2350,2350,2350,0
20240902,092600,12119975,2350,2350,2350,2350,0
20240902,092500,12119975,2350,2350,2350,2350,0
20240902,092400,12119975,2350,2350,2350,2350,10
20240902,092300,12096475,2350,2350,2350,2350,0
20240902,092200,12096475,2350,2350,2350,2350,110
20240902,092100,11837975,2350,2350,2350,2350,835
20240902,092000,9875725,2350,2350,2350,2350,0
20240902,091900,9875725,2350,2350,2350,2350,0
20240902,091800,9875725,2350,2350,2350,2350,0
20240902,091700,9875725,2350,2350,2350,2350,0
20240902,091600,9875725,2350,2350,2350,2350,464
20240902,091500,8785325,2355,2360,2360,2355,1092
20240902,091400,6213660,2360,2360,2360,2360,0
20240902,091300,6213660,2360,2360,2360,2360,0
20240902,091200,6213660,2360,2360,2360,2360,0
20240902,091100,6213660,2360,2360,2360,2360,0
20240902,091000,6213660,2360,2360,2360,2360,551
20240902,090900,4913300,2365,2365,2365,2365,0
20240902,090800,4913300,2365,2365,2365,2365,1
20240902,090700,4910935,2365,2365,2365,2365,300
20240902,090600,4201435,2360,2360,2360,2360,0
20240902,090500,4201435,2360,2360,2360,2360,0
20240902,090400,4201435,2360,2360,2360,2360,267
20240902,090300,3571315,2365,2365,2365,2365,0
20240902,090200,3571315,2365,2365,2365,2365,0
20240902,090100,3571315,2365,2365,2365,2365,102
20240902,090000,3330085,2370,2375,2375,2370,1334