KissMeData/028080/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191000,200203400,2640,2640,2640,2640,2203
20240904,190900,200203400,2640,2640,2640,2640,0
20240904,190800,200203400,2640,2640,2640,2640,0
20240904,190700,200203400,2640,2640,2640,2640,0
20240904,190600,200203400,2640,2640,2640,2640,0
20240904,190500,200203400,2640,2640,2640,2640,0
20240904,190400,200203400,2640,2640,2640,2640,0
20240904,190300,200203400,2640,2640,2640,2640,0
20240904,190200,200203400,2640,2640,2640,2640,0
20240904,190100,200203400,2640,2640,2640,2640,0
20240904,190000,200203400,2640,2640,2640,2640,0
20240904,185900,200203400,2640,2640,2640,2640,0
20240904,185800,200203400,2640,2640,2640,2640,0
20240904,185700,200203400,2640,2640,2640,2640,0
20240904,185600,200203400,2640,2640,2640,2640,0
20240904,185500,200203400,2640,2640,2640,2640,0
20240904,185400,200203400,2640,2640,2640,2640,0
20240904,185300,200203400,2640,2640,2640,2640,0
20240904,185200,200203400,2640,2640,2640,2640,0
20240904,185100,200203400,2640,2640,2640,2640,0
20240904,185000,200203400,2640,2640,2640,2640,0
20240904,184900,200203400,2640,2640,2640,2640,0
20240904,184800,200203400,2640,2640,2640,2640,0
20240904,184700,200203400,2640,2640,2640,2640,0
20240904,184600,200203400,2640,2640,2640,2640,0
20240904,184500,200203400,2640,2640,2640,2640,0
20240904,184400,200203400,2640,2640,2640,2640,0
20240904,184300,200203400,2640,2640,2640,2640,0
20240904,184200,200203400,2640,2640,2640,2640,0
20240904,184100,200203400,2640,2640,2640,2640,0
20240904,184000,200203400,2640,2640,2640,2640,2203
20240904,183900,200203400,2640,2640,2640,2640,0
20240904,183800,200203400,2640,2640,2640,2640,0
20240904,183700,200203400,2640,2640,2640,2640,0
20240904,183600,200203400,2640,2640,2640,2640,0
20240904,183500,200203400,2640,2640,2640,2640,0
20240904,183400,200203400,2640,2640,2640,2640,0
20240904,183300,200203400,2640,2640,2640,2640,0
20240904,183200,200203400,2640,2640,2640,2640,0
20240904,183100,200203400,2640,2640,2640,2640,0
20240904,183000,200203400,2640,2640,2640,2640,0
20240904,182900,200203400,2640,2640,2640,2640,0
20240904,182800,200203400,2640,2640,2640,2640,0
20240904,182700,200203400,2640,2640,2640,2640,0
20240904,182600,200203400,2640,2640,2640,2640,0
20240904,182500,200203400,2640,2640,2640,2640,0
20240904,182400,200203400,2640,2640,2640,2640,0
20240904,182300,200203400,2640,2640,2640,2640,0
20240904,182200,200203400,2640,2640,2640,2640,0
20240904,182100,200203400,2640,2640,2640,2640,0
20240904,182000,200203400,2640,2640,2640,2640,0
20240904,181900,200203400,2640,2640,2640,2640,0
20240904,181800,200203400,2640,2640,2640,2640,0
20240904,181700,200203400,2640,2640,2640,2640,0
20240904,181600,200203400,2640,2640,2640,2640,0
20240904,181500,200203400,2640,2640,2640,2640,0
20240904,181400,200203400,2640,2640,2640,2640,0
20240904,181300,200203400,2640,2640,2640,2640,0
20240904,181200,200203400,2640,2640,2640,2640,0
20240904,181100,200203400,2640,2640,2640,2640,0
20240904,181000,200203400,2640,2640,2640,2640,2203
20240904,180900,200203400,2640,2640,2640,2640,0
20240904,180800,200203400,2640,2640,2640,2640,0
20240904,180700,200203400,2640,2640,2640,2640,0
20240904,180600,200203400,2640,2640,2640,2640,0
20240904,180500,200203400,2640,2640,2640,2640,0
20240904,180400,200203400,2640,2640,2640,2640,0
20240904,180300,200203400,2640,2640,2640,2640,0
20240904,180200,200203400,2640,2640,2640,2640,0
20240904,180100,200203400,2640,2640,2640,2640,0
20240904,180000,200203400,2640,2640,2640,2640,0
20240904,175900,200203400,2640,2640,2640,2640,0
20240904,175800,200203400,2640,2640,2640,2640,0
20240904,175700,200203400,2640,2640,2640,2640,0
20240904,175600,200203400,2640,2640,2640,2640,0
20240904,175500,200203400,2640,2640,2640,2640,0
20240904,175400,200203400,2640,2640,2640,2640,0
20240904,175300,200203400,2640,2640,2640,2640,0
20240904,175200,200203400,2640,2640,2640,2640,0
20240904,175100,200203400,2640,2640,2640,2640,0
20240904,175000,200203400,2640,2640,2640,2640,0
20240904,174900,200203400,2640,2640,2640,2640,0
20240904,174800,200203400,2640,2640,2640,2640,0
20240904,174700,200203400,2640,2640,2640,2640,0
20240904,174600,200203400,2640,2640,2640,2640,0
20240904,174500,200203400,2640,2640,2640,2640,0
20240904,174400,200203400,2640,2640,2640,2640,0
20240904,174300,200203400,2640,2640,2640,2640,0
20240904,174200,200203400,2640,2640,2640,2640,0
20240904,174100,200203400,2640,2640,2640,2640,0
20240904,174000,200203400,2640,2640,2640,2640,2203
20240904,173900,200203400,2640,2640,2640,2640,0
20240904,173800,200203400,2640,2640,2640,2640,0
20240904,173700,200203400,2640,2640,2640,2640,0
20240904,173600,200203400,2640,2640,2640,2640,0
20240904,173500,200203400,2640,2640,2640,2640,0
20240904,173400,200203400,2640,2640,2640,2640,0
20240904,173300,200203400,2640,2640,2640,2640,0
20240904,173200,200203400,2640,2640,2640,2640,0
20240904,173100,200203400,2640,2640,2640,2640,0
20240904,173000,200203400,2640,2640,2640,2640,0
20240904,172900,200203400,2640,2640,2640,2640,0
20240904,172800,200203400,2640,2640,2640,2640,0
20240904,172700,200203400,2640,2640,2640,2640,0
20240904,172600,200203400,2640,2640,2640,2640,0
20240904,172500,200203400,2640,2640,2640,2640,0
20240904,172400,200203400,2640,2640,2640,2640,0
20240904,172300,200203400,2640,2640,2640,2640,0
20240904,172200,200203400,2640,2640,2640,2640,0
20240904,172100,200203400,2640,2640,2640,2640,0
20240904,172000,200203400,2640,2640,2640,2640,0
20240904,171900,200203400,2640,2640,2640,2640,0
20240904,171800,200203400,2640,2640,2640,2640,0
20240904,171700,200203400,2640,2640,2640,2640,0
20240904,171600,200203400,2640,2640,2640,2640,0
20240904,171500,200203400,2640,2640,2640,2640,0
20240904,171400,200203400,2640,2640,2640,2640,0
20240904,171300,200203400,2640,2640,2640,2640,0
20240904,171200,200203400,2640,2640,2640,2640,0
20240904,171100,200203400,2640,2640,2640,2640,0
20240904,171000,200203400,2640,2640,2640,2640,2203
20240904,170900,200203400,2640,2640,2640,2640,0
20240904,170800,200203400,2640,2640,2640,2640,0
20240904,170700,200203400,2640,2640,2640,2640,0
20240904,170600,200203400,2640,2640,2640,2640,0
20240904,170500,200203400,2640,2640,2640,2640,0
20240904,170400,200203400,2640,2640,2640,2640,0
20240904,170300,200203400,2640,2640,2640,2640,0
20240904,170200,200203400,2640,2640,2640,2640,0
20240904,170100,200203400,2640,2640,2640,2640,0
20240904,170000,200203400,2640,2640,2640,2640,0
20240904,165900,200203400,2640,2640,2640,2640,0
20240904,165800,200203400,2640,2640,2640,2640,0
20240904,165700,200203400,2640,2640,2640,2640,0
20240904,165600,200203400,2640,2640,2640,2640,0
20240904,165500,200203400,2640,2640,2640,2640,0
20240904,165400,200203400,2640,2640,2640,2640,0
20240904,165300,200203400,2640,2640,2640,2640,0
20240904,165200,200203400,2640,2640,2640,2640,0
20240904,165100,200203400,2640,2640,2640,2640,0
20240904,165000,200203400,2640,2640,2640,2640,0
20240904,164900,200203400,2640,2640,2640,2640,0
20240904,164800,200203400,2640,2640,2640,2640,0
20240904,164700,200203400,2640,2640,2640,2640,0
20240904,164600,200203400,2640,2640,2640,2640,0
20240904,164500,200203400,2640,2640,2640,2640,0
20240904,164400,200203400,2640,2640,2640,2640,0
20240904,164300,200203400,2640,2640,2640,2640,0
20240904,164200,200203400,2640,2640,2640,2640,0
20240904,164100,200203400,2640,2640,2640,2640,0
20240904,164000,200203400,2640,2640,2640,2640,2203
20240904,163900,200203400,2640,2640,2640,2640,0
20240904,163800,200203400,2640,2640,2640,2640,0
20240904,163700,200203400,2640,2640,2640,2640,0
20240904,163600,200203400,2640,2640,2640,2640,0
20240904,163500,200203400,2640,2640,2640,2640,0
20240904,163400,200203400,2640,2640,2640,2640,0
20240904,163300,200203400,2640,2640,2640,2640,0
20240904,163200,200203400,2640,2640,2640,2640,0
20240904,163100,200203400,2640,2640,2640,2640,0
20240904,163000,200203400,2640,2640,2640,2640,0
20240904,162900,200203400,2640,2640,2640,2640,0
20240904,162800,200203400,2640,2640,2640,2640,0
20240904,162700,200203400,2640,2640,2640,2640,0
20240904,162600,200203400,2640,2640,2640,2640,0
20240904,162500,200203400,2640,2640,2640,2640,0
20240904,162400,200203400,2640,2640,2640,2640,0
20240904,162300,200203400,2640,2640,2640,2640,0
20240904,162200,200203400,2640,2640,2640,2640,0
20240904,162100,200203400,2640,2640,2640,2640,0
20240904,162000,200203400,2640,2640,2640,2640,0
20240904,161900,200203400,2640,2640,2640,2640,0
20240904,161800,200203400,2640,2640,2640,2640,0
20240904,161700,200203400,2640,2640,2640,2640,0
20240904,161600,200203400,2640,2640,2640,2640,0
20240904,161500,200203400,2640,2640,2640,2640,0
20240904,161400,200203400,2640,2640,2640,2640,0
20240904,161300,200203400,2640,2640,2640,2640,0
20240904,161200,200203400,2640,2640,2640,2640,0
20240904,161100,200203400,2640,2640,2640,2640,0
20240904,161000,200203400,2640,2640,2640,2640,2203
20240904,160900,200203400,2640,2640,2640,2640,0
20240904,160800,200203400,2640,2640,2640,2640,0
20240904,160700,200203400,2640,2640,2640,2640,0
20240904,160600,200203400,2640,2640,2640,2640,0
20240904,160500,200203400,2640,2640,2640,2640,0
20240904,160400,200203400,2640,2640,2640,2640,0
20240904,160300,200203400,2640,2640,2640,2640,0
20240904,160200,200203400,2640,2640,2640,2640,0
20240904,160100,200203400,2640,2640,2640,2640,0
20240904,160000,200203400,2640,2640,2640,2640,0
20240904,155900,200203400,2640,2640,2640,2640,0
20240904,155800,200203400,2640,2640,2640,2640,0
20240904,155700,200203400,2640,2640,2640,2640,0
20240904,155600,200203400,2640,2640,2640,2640,0
20240904,155500,200203400,2640,2640,2640,2640,0
20240904,155400,200203400,2640,2640,2640,2640,0
20240904,155300,200203400,2640,2640,2640,2640,0
20240904,155200,200203400,2640,2640,2640,2640,0
20240904,155100,200203400,2640,2640,2640,2640,0
20240904,155000,200203400,2640,2640,2640,2640,0
20240904,154900,200203400,2640,2640,2640,2640,0
20240904,154800,200203400,2640,2640,2640,2640,0
20240904,154700,200203400,2640,2640,2640,2640,0
20240904,154600,200203400,2640,2640,2640,2640,0
20240904,154500,200203400,2640,2640,2640,2640,0
20240904,154400,200203400,2640,2640,2640,2640,0
20240904,154300,200203400,2640,2640,2640,2640,0
20240904,154200,200203400,2640,2640,2640,2640,0
20240904,154100,200203400,2640,2640,2640,2640,0
20240904,154000,200203400,2640,2640,2640,2640,2203
20240904,153900,200203400,2640,2640,2640,2640,0
20240904,153800,200203400,2640,2640,2640,2640,0
20240904,153700,200203400,2640,2640,2640,2640,0
20240904,153600,200203400,2640,2640,2640,2640,0
20240904,153500,200203400,2640,2640,2640,2640,0
20240904,153400,200203400,2640,2640,2640,2640,0
20240904,153300,200203400,2640,2640,2640,2640,0
20240904,153200,200203400,2640,2640,2640,2640,0
20240904,153100,200203400,2640,2640,2640,2640,0
20240904,153000,200203400,2640,2640,2640,2640,2203
20240904,152900,194387480,2660,2660,2660,2660,0
20240904,152800,194387480,2660,2660,2660,2660,0
20240904,152700,194387480,2660,2660,2660,2660,0
20240904,152600,194387480,2660,2660,2660,2660,0
20240904,152500,194387480,2660,2660,2660,2660,0
20240904,152400,194387480,2660,2660,2660,2660,0
20240904,152300,194387480,2660,2660,2660,2660,0
20240904,152200,194387480,2660,2660,2660,2660,0
20240904,152100,194387480,2660,2660,2660,2660,0
20240904,152000,194387480,2660,2660,2660,2660,0
20240904,151900,194387480,2660,2640,2660,2640,299
20240904,151800,193597865,2660,2645,2660,2640,2140
20240904,151700,187947360,2645,2645,2645,2645,39
20240904,151600,187844205,2670,2670,2670,2670,0
20240904,151500,187844205,2670,2670,2670,2670,0
20240904,151400,187844205,2670,2645,2670,2645,149
20240904,151300,187449850,2640,2660,2660,2640,2106
20240904,151200,181871215,2660,2660,2660,2655,166
20240904,151100,181429965,2655,2655,2655,2655,0
20240904,151000,181429965,2655,2660,2660,2655,186
20240904,150900,180935515,2650,2650,2650,2650,647
20240904,150800,179220965,2655,2660,2660,2655,77
20240904,150700,179016180,2660,2670,2670,2660,73
20240904,150600,178821620,2670,2670,2670,2670,0
20240904,150500,178821620,2670,2670,2670,2670,75
20240904,150400,178621370,2670,2670,2670,2670,0
20240904,150300,178621370,2670,2670,2670,2670,75
20240904,150200,178421120,2660,2660,2660,2660,2
20240904,150100,178415800,2660,2660,2660,2660,404
20240904,150000,177341160,2660,2660,2660,2660,0
20240904,145900,177341160,2660,2660,2660,2660,0
20240904,145800,177341160,2660,2660,2660,2660,0
20240904,145700,177341160,2660,2660,2660,2660,0
20240904,145600,177341160,2660,2660,2660,2660,0
20240904,145500,177341160,2660,2660,2660,2660,0
20240904,145400,177341160,2660,2660,2660,2660,0
20240904,145300,177341160,2660,2660,2660,2660,0
20240904,145200,177341160,2660,2660,2660,2660,0
20240904,145100,177341160,2660,2660,2660,2660,0
20240904,145000,177341160,2660,2660,2660,2660,0
20240904,144900,177341160,2660,2660,2660,2660,0
20240904,144800,177341160,2660,2660,2660,2660,1
20240904,144700,177338500,2680,2680,2680,2680,0
20240904,144600,177338500,2680,2680,2680,2680,0
20240904,144500,177338500,2680,2680,2680,2680,0
20240904,144400,177338500,2680,2680,2680,2680,0
20240904,144300,177338500,2680,2680,2680,2680,1001
20240904,144200,174655820,2680,2680,2680,2680,0
20240904,144100,174655820,2680,2680,2680,2680,96
20240904,144000,174398540,2680,2680,2680,2680,17
20240904,143900,174352980,2685,2685,2685,2685,19
20240904,143800,174301965,2685,2685,2685,2685,50
20240904,143700,174167715,2685,2685,2685,2685,0
20240904,143600,174167715,2685,2685,2685,2685,10
20240904,143500,174140865,2690,2690,2690,2690,0
20240904,143400,174140865,2690,2690,2690,2690,1
20240904,143300,174138175,2670,2665,2670,2665,231
20240904,143200,173522030,2660,2660,2660,2660,1
20240904,143100,173519370,2650,2650,2650,2650,0
20240904,143000,173519370,2650,2650,2650,2650,0
20240904,142900,173519370,2650,2650,2650,2650,0
20240904,142800,173519370,2650,2650,2650,2650,100
20240904,142700,173254370,2650,2650,2650,2650,1
20240904,142600,173251720,2655,2655,2655,2655,1061
20240904,142500,170434765,2650,2650,2650,2650,0
20240904,142400,170434765,2650,2650,2650,2650,0
20240904,142300,170434765,2650,2650,2650,2650,0
20240904,142200,170434765,2650,2650,2650,2650,0
20240904,142100,170434765,2650,2650,2650,2650,0
20240904,142000,170434765,2650,2650,2650,2650,0
20240904,141900,170434765,2650,2650,2650,2650,1
20240904,141800,170432115,2655,2655,2655,2655,1
20240904,141700,170429460,2640,2640,2640,2640,0
20240904,141600,170429460,2640,2640,2640,2640,0
20240904,141500,170429460,2640,2640,2640,2640,0
20240904,141400,170429460,2640,2640,2640,2640,1
20240904,141300,170426820,2640,2640,2640,2640,0
20240904,141200,170426820,2640,2640,2640,2640,0
20240904,141100,170426820,2640,2640,2640,2640,1
20240904,141000,170424180,2635,2635,2635,2635,0
20240904,140900,170424180,2635,2635,2635,2635,0
20240904,140800,170424180,2635,2635,2635,2635,0
20240904,140700,170424180,2635,2635,2635,2635,0
20240904,140600,170424180,2635,2640,2640,2635,366
20240904,140500,169458005,2640,2645,2645,2640,7546
20240904,140400,149536015,2645,2650,2650,2645,230
20240904,140300,148927480,2640,2650,2655,2640,312
20240904,140200,148100025,2655,2655,2655,2655,4
20240904,140100,148089405,2660,2660,2660,2660,0
20240904,140000,148089405,2660,2665,2665,2660,204
20240904,135900,147546355,2670,2670,2670,2670,0
20240904,135800,147546355,2670,2670,2670,2670,0
20240904,135700,147546355,2670,2670,2670,2670,0
20240904,135600,147546355,2670,2670,2670,2670,6
20240904,135500,147530335,2670,2670,2670,2670,1
20240904,135400,147527665,2675,2685,2685,2675,10262
20240904,135300,120024145,2690,2695,2695,2690,557
20240904,135200,118525810,2690,2690,2690,2690,0
20240904,135100,118525810,2690,2690,2690,2690,0
20240904,135000,118525810,2690,2690,2690,2690,0
20240904,134900,118525810,2690,2690,2690,2690,0
20240904,134800,118525810,2690,2690,2690,2690,88
20240904,134700,118289090,2690,2690,2690,2685,601
20240904,134600,116672405,2690,2690,2690,2690,3
20240904,134500,116664335,2690,2690,2690,2690,0
20240904,134400,116664335,2690,2690,2690,2690,0
20240904,134300,116664335,2690,2690,2690,2690,66
20240904,134200,116486795,2690,2690,2690,2690,0
20240904,134100,116486795,2690,2690,2690,2690,0
20240904,134000,116486795,2690,2690,2690,2690,0
20240904,133900,116486795,2690,2690,2690,2690,1
20240904,133800,116484105,2710,2710,2710,2710,3
20240904,133700,116475975,2720,2720,2720,2720,0
20240904,133600,116475975,2720,2720,2720,2720,0
20240904,133500,116475975,2720,2685,2720,2685,350
20240904,133400,115531085,2680,2680,2680,2680,0
20240904,133300,115531085,2680,2680,2680,2680,100
20240904,133200,115263085,2680,2680,2680,2680,0
20240904,133100,115263085,2680,2680,2680,2680,1
20240904,133000,115260405,2685,2685,2685,2685,55
20240904,132900,115112730,2685,2685,2685,2685,108
20240904,132800,114822750,2685,2695,2695,2685,3793
20240904,132700,104636345,2700,2700,2700,2700,0
20240904,132600,104636345,2700,2700,2700,2700,0
20240904,132500,104636345,2700,2700,2700,2700,292
20240904,132400,103847945,2700,2700,2700,2700,0
20240904,132300,103847945,2700,2700,2700,2700,1
20240904,132200,103845245,2700,2700,2700,2700,0
20240904,132100,103845245,2700,2700,2700,2700,0
20240904,132000,103845245,2700,2700,2700,2700,0
20240904,131900,103845245,2700,2700,2700,2700,0
20240904,131800,103845245,2700,2700,2700,2700,0
20240904,131700,103845245,2700,2700,2700,2700,22
20240904,131600,103785845,2700,2700,2700,2700,0
20240904,131500,103785845,2700,2700,2700,2700,1
20240904,131400,103783145,2700,2700,2700,2700,0
20240904,131300,103783145,2700,2700,2700,2700,2287
20240904,131200,97608245,2700,2700,2700,2700,800
20240904,131100,95448245,2700,2700,2700,2700,0
20240904,131000,95448245,2700,2700,2700,2700,0
20240904,130900,95448245,2700,2700,2700,2700,0
20240904,130800,95448245,2700,2700,2700,2700,0
20240904,130700,95448245,2700,2700,2700,2700,1
20240904,130600,95445545,2705,2705,2705,2705,0
20240904,130500,95445545,2705,2705,2705,2705,1000
20240904,130400,92740545,2710,2710,2710,2710,0
20240904,130300,92740545,2710,2710,2710,2710,0
20240904,130200,92740545,2710,2710,2710,2710,0
20240904,130100,92740545,2710,2710,2710,2710,0
20240904,130000,92740545,2710,2710,2710,2710,0
20240904,125900,92740545,2710,2710,2710,2710,254
20240904,125800,92052205,2715,2715,2715,2715,24
20240904,125700,91987045,2715,2715,2715,2715,0
20240904,125600,91987045,2715,2715,2715,2715,0
20240904,125500,91987045,2715,2715,2715,2715,1
20240904,125400,91984330,2715,2715,2715,2715,0
20240904,125300,91984330,2715,2715,2715,2715,0
20240904,125200,91984330,2715,2715,2715,2715,0
20240904,125100,91984330,2715,2715,2715,2715,1
20240904,125000,91981615,2715,2715,2715,2715,0
20240904,124900,91981615,2715,2715,2715,2715,0
20240904,124800,91981615,2715,2715,2715,2715,0
20240904,124700,91981615,2715,2715,2715,2715,0
20240904,124600,91981615,2715,2715,2715,2715,0
20240904,124500,91981615,2715,2715,2715,2715,0
20240904,124400,91981615,2715,2715,2715,2715,0
20240904,124300,91981615,2715,2715,2715,2715,1
20240904,124200,91978900,2710,2710,2710,2710,0
20240904,124100,91978900,2710,2710,2710,2710,0
20240904,124000,91978900,2710,2710,2710,2710,0
20240904,123900,91978900,2710,2710,2710,2710,0
20240904,123800,91978900,2710,2710,2710,2710,0
20240904,123700,91978900,2710,2710,2710,2710,0
20240904,123600,91978900,2710,2710,2710,2710,0
20240904,123500,91978900,2710,2710,2710,2710,1
20240904,123400,91976190,2720,2720,2720,2720,13
20240904,123300,91940830,2710,2710,2710,2710,0
20240904,123200,91940830,2710,2710,2710,2710,0
20240904,123100,91940830,2710,2710,2710,2710,0
20240904,123000,91940830,2710,2710,2710,2710,0
20240904,122900,91940830,2710,2710,2710,2710,0
20240904,122800,91940830,2710,2710,2710,2710,0
20240904,122700,91940830,2710,2710,2710,2710,1
20240904,122600,91938120,2705,2705,2705,2705,0
20240904,122500,91938120,2705,2705,2705,2705,0
20240904,122400,91938120,2705,2705,2705,2705,0
20240904,122300,91938120,2705,2705,2705,2705,0
20240904,122200,91938120,2705,2705,2705,2705,0
20240904,122100,91938120,2705,2705,2705,2705,0
20240904,122000,91938120,2705,2705,2705,2705,0
20240904,121900,91938120,2705,2705,2705,2705,1
20240904,121800,91935415,2705,2705,2705,2705,0
20240904,121700,91935415,2705,2705,2705,2705,0
20240904,121600,91935415,2705,2705,2705,2705,0
20240904,121500,91935415,2705,2705,2705,2705,0
20240904,121400,91935415,2705,2705,2705,2705,0
20240904,121300,91935415,2705,2705,2705,2705,0
20240904,121200,91935415,2705,2705,2705,2705,0
20240904,121100,91935415,2705,2705,2705,2705,0
20240904,121000,91935415,2705,2705,2705,2705,0
20240904,120900,91935415,2705,2705,2705,2705,0
20240904,120800,91935415,2705,2705,2705,2705,0
20240904,120700,91935415,2705,2705,2705,2705,0
20240904,120600,91935415,2705,2705,2705,2705,0
20240904,120500,91935415,2705,2705,2705,2705,0
20240904,120400,91935415,2705,2705,2705,2705,0
20240904,120300,91935415,2705,2705,2705,2705,0
20240904,120200,91935415,2705,2705,2705,2705,1
20240904,120100,91932710,2705,2705,2705,2705,0
20240904,120000,91932710,2705,2705,2705,2705,0
20240904,115900,91932710,2705,2705,2705,2705,30
20240904,115800,91851560,2705,2705,2705,2705,0
20240904,115700,91851560,2705,2705,2705,2705,0
20240904,115600,91851560,2705,2705,2705,2705,0
20240904,115500,91851560,2705,2705,2705,2705,0
20240904,115400,91851560,2705,2705,2705,2705,0
20240904,115300,91851560,2705,2705,2705,2705,0
20240904,115200,91851560,2705,2705,2705,2705,0
20240904,115100,91851560,2705,2705,2705,2705,0
20240904,115000,91851560,2705,2705,2705,2705,0
20240904,114900,91851560,2705,2705,2705,2705,0
20240904,114800,91851560,2705,2705,2705,2705,0
20240904,114700,91851560,2705,2705,2705,2705,0
20240904,114600,91851560,2705,2705,2705,2705,0
20240904,114500,91851560,2705,2705,2705,2705,0
20240904,114400,91851560,2705,2705,2705,2705,0
20240904,114300,91851560,2705,2705,2705,2705,0
20240904,114200,91851560,2705,2710,2710,2705,350
20240904,114100,90904710,2710,2710,2710,2710,0
20240904,114000,90904710,2710,2710,2710,2710,0
20240904,113900,90904710,2710,2710,2710,2710,31
20240904,113800,90820700,2705,2705,2705,2705,0
20240904,113700,90820700,2705,2705,2705,2705,0
20240904,113600,90820700,2705,2705,2705,2705,0
20240904,113500,90820700,2705,2710,2710,2705,400
20240904,113400,89738690,2730,2730,2730,2730,1
20240904,113300,89735960,2705,2705,2705,2705,0
20240904,113200,89735960,2705,2705,2705,2705,0
20240904,113100,89735960,2705,2705,2705,2705,112
20240904,113000,89433000,2710,2710,2710,2710,0
20240904,112900,89433000,2710,2710,2710,2710,0
20240904,112800,89433000,2710,2710,2710,2710,250
20240904,112700,88755500,2710,2710,2710,2710,0
20240904,112600,88755500,2710,2710,2710,2710,0
20240904,112500,88755500,2710,2710,2710,2710,0
20240904,112400,88755500,2710,2710,2710,2710,0
20240904,112300,88755500,2710,2710,2710,2710,0
20240904,112200,88755500,2710,2710,2710,2710,1494
20240904,112100,84706760,2725,2725,2725,2725,0
20240904,112000,84706760,2725,2725,2725,2725,0
20240904,111900,84706760,2725,2725,2725,2725,0
20240904,111800,84706760,2725,2725,2725,2725,100
20240904,111700,84434260,2730,2730,2730,2730,0
20240904,111600,84434260,2730,2730,2730,2730,0
20240904,111500,84434260,2730,2730,2730,2730,0
20240904,111400,84434260,2730,2730,2730,2730,0
20240904,111300,84434260,2730,2730,2730,2730,0
20240904,111200,84434260,2730,2730,2730,2730,1
20240904,111100,84431530,2710,2710,2710,2710,1119
20240904,111000,81399040,2710,2710,2710,2710,0
20240904,110900,81399040,2710,2710,2710,2710,30
20240904,110800,81317740,2730,2730,2730,2730,0
20240904,110700,81317740,2730,2730,2730,2730,0
20240904,110600,81317740,2730,2730,2730,2730,0
20240904,110500,81317740,2730,2730,2730,2730,0
20240904,110400,81317740,2730,2730,2730,2730,0
20240904,110300,81317740,2730,2730,2730,2730,0
20240904,110200,81317740,2730,2730,2730,2730,0
20240904,110100,81317740,2730,2730,2730,2730,0
20240904,110000,81317740,2730,2730,2730,2730,0
20240904,105900,81317740,2730,2730,2730,2730,0
20240904,105800,81317740,2730,2730,2730,2730,0
20240904,105700,81317740,2730,2730,2730,2730,0
20240904,105600,81317740,2730,2730,2730,2730,0
20240904,105500,81317740,2730,2730,2730,2730,0
20240904,105400,81317740,2730,2730,2730,2730,2
20240904,105300,81312280,2715,2715,2715,2715,36
20240904,105200,81214540,2730,2730,2730,2730,0
20240904,105100,81214540,2730,2730,2730,2730,0
20240904,105000,81214540,2730,2730,2730,2730,0
20240904,104900,81214540,2730,2730,2730,2730,0
20240904,104800,81214540,2730,2730,2730,2730,0
20240904,104700,81214540,2730,2730,2730,2730,0
20240904,104600,81214540,2730,2730,2730,2730,0
20240904,104500,81214540,2730,2730,2730,2730,0
20240904,104400,81214540,2730,2730,2730,2730,0
20240904,104300,81214540,2730,2730,2730,2730,0
20240904,104200,81214540,2730,2730,2730,2730,10
20240904,104100,81187240,2715,2715,2715,2715,0
20240904,104000,81187240,2715,2715,2715,2715,0
20240904,103900,81187240,2715,2715,2715,2715,2
20240904,103800,81181810,2715,2715,2715,2715,0
20240904,103700,81181810,2715,2715,2715,2715,2
20240904,103600,81176380,2715,2715,2715,2715,0
20240904,103500,81176380,2715,2715,2715,2715,2
20240904,103400,81170950,2725,2725,2725,2725,0
20240904,103300,81170950,2725,2725,2725,2725,0
20240904,103200,81170950,2725,2725,2725,2725,0
20240904,103100,81170950,2725,2725,2725,2725,11
20240904,103000,81140975,2710,2710,2710,2710,0
20240904,102900,81140975,2710,2710,2710,2710,0
20240904,102800,81140975,2710,2710,2710,2710,0
20240904,102700,81140975,2710,2710,2710,2710,3000
20240904,102600,73010975,2725,2725,2725,2725,0
20240904,102500,73010975,2725,2725,2725,2725,0
20240904,102400,73010975,2725,2725,2725,2725,0
20240904,102300,73010975,2725,2725,2725,2725,0
20240904,102200,73010975,2725,2725,2725,2725,0
20240904,102100,73010975,2725,2725,2725,2725,0
20240904,102000,73010975,2725,2725,2725,2725,0
20240904,101900,73010975,2725,2725,2725,2725,0
20240904,101800,73010975,2725,2725,2725,2725,0
20240904,101700,73010975,2725,2725,2725,2725,0
20240904,101600,73010975,2725,2725,2725,2725,1
20240904,101500,73008250,2715,2715,2715,2715,100
20240904,101400,72736750,2720,2720,2720,2720,2
20240904,101300,72731310,2725,2725,2725,2725,0
20240904,101200,72731310,2725,2725,2725,2725,0
20240904,101100,72731310,2725,2725,2725,2725,0
20240904,101000,72731310,2725,2725,2725,2725,1
20240904,100900,72728585,2730,2730,2730,2730,0
20240904,100800,72728585,2730,2730,2730,2730,2
20240904,100700,72723125,2730,2730,2730,2730,0
20240904,100600,72723125,2730,2730,2730,2730,0
20240904,100500,72723125,2730,2730,2730,2730,4
20240904,100400,72712205,2715,2715,2715,2715,0
20240904,100300,72712205,2715,2715,2715,2715,53
20240904,100200,72568310,2720,2720,2720,2720,0
20240904,100100,72568310,2720,2720,2720,2720,0
20240904,100000,72568310,2720,2720,2720,2720,0
20240904,095900,72568310,2720,2720,2720,2720,0
20240904,095800,72568310,2720,2720,2720,2720,0
20240904,095700,72568310,2720,2720,2720,2720,0
20240904,095600,72568310,2720,2720,2720,2720,0
20240904,095500,72568310,2720,2720,2720,2720,0
20240904,095400,72568310,2720,2725,2725,2720,142
20240904,095300,72182065,2720,2720,2720,2720,0
20240904,095200,72182065,2720,2720,2720,2720,0
20240904,095100,72182065,2720,2720,2720,2720,0
20240904,095000,72182065,2720,2720,2720,2720,0
20240904,094900,72182065,2720,2720,2720,2720,192
20240904,094800,71659825,2735,2735,2735,2735,0
20240904,094700,71659825,2735,2735,2735,2735,0
20240904,094600,71659825,2735,2735,2735,2735,0
20240904,094500,71659825,2735,2735,2735,2735,10
20240904,094400,71632475,2710,2710,2710,2710,0
20240904,094300,71632475,2710,2730,2730,2710,2000
20240904,094200,66193600,2730,2730,2730,2730,101
20240904,094100,65917870,2730,2730,2730,2730,0
20240904,094000,65917870,2730,2730,2730,2730,16
20240904,093900,65874190,2730,2710,2730,2710,214
20240904,093800,65291970,2705,2705,2705,2705,0
20240904,093700,65291970,2705,2705,2705,2705,0
20240904,093600,65291970,2705,2705,2705,2705,0
20240904,093500,65291970,2705,2705,2705,2705,0
20240904,093400,65291970,2705,2705,2705,2705,1100
20240904,093300,62316470,2705,2705,2705,2705,0
20240904,093200,62316470,2705,2710,2710,2705,869
20240904,093100,59965500,2705,2720,2720,2705,300
20240904,093000,59151205,2720,2720,2720,2720,0
20240904,092900,59151205,2720,2720,2720,2720,0
20240904,092800,59151205,2720,2715,2720,2715,11
20240904,092700,59121315,2715,2720,2720,2715,601
20240904,092600,57488035,2725,2725,2725,2725,0
20240904,092500,57488035,2725,2725,2725,2725,0
20240904,092400,57488035,2725,2725,2725,2725,0
20240904,092300,57488035,2725,2725,2725,2725,0
20240904,092200,57488035,2725,2725,2725,2725,0
20240904,092100,57488035,2725,2725,2725,2725,50
20240904,092000,57351785,2725,2725,2725,2725,868
20240904,091900,54986485,2740,2740,2740,2740,0
20240904,091800,54986485,2740,2740,2740,2740,34
20240904,091700,54893325,2730,2730,2730,2730,0
20240904,091600,54893325,2730,2730,2730,2730,0
20240904,091500,54893325,2730,2700,2730,2700,716
20240904,091400,52938780,2715,2730,2730,2715,849
20240904,091300,50624405,2735,2745,2745,2735,982
20240904,091200,47935880,2725,2725,2725,2725,0
20240904,091100,47935880,2725,2725,2725,2725,1
20240904,091000,47933155,2730,2735,2735,2730,590
20240904,090900,46320455,2745,2745,2745,2745,0
20240904,090800,46320455,2745,2715,2745,2715,1729
20240904,090700,41599370,2700,2700,2700,2700,84
20240904,090600,41372570,2700,2675,2700,2675,281
20240904,090500,40616870,2655,2695,2695,2610,7220
20240904,090400,21487985,2680,2700,2700,2680,1000
20240904,090300,18807710,2740,2755,2755,2650,3934
20240904,090200,8181155,2755,2760,2760,2755,110
20240904,090100,7877605,2760,2760,2765,2760,1454
20240904,090000,3864465,2760,2815,2815,2760,1391