KissMeData/035200/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191600,46464595,2840,2840,2840,2840,218
20240902,191500,46464595,2840,2840,2840,2840,0
20240902,191400,46464595,2840,2840,2840,2840,0
20240902,191300,46464595,2840,2840,2840,2840,0
20240902,191200,46464595,2840,2840,2840,2840,0
20240902,191100,46464595,2840,2840,2840,2840,0
20240902,191000,46464595,2840,2840,2840,2840,0
20240902,190900,46464595,2840,2840,2840,2840,0
20240902,190800,46464595,2840,2840,2840,2840,0
20240902,190700,46464595,2840,2840,2840,2840,0
20240902,190600,46464595,2840,2840,2840,2840,0
20240902,190500,46464595,2840,2840,2840,2840,0
20240902,190400,46464595,2840,2840,2840,2840,0
20240902,190300,46464595,2840,2840,2840,2840,0
20240902,190200,46464595,2840,2840,2840,2840,0
20240902,190100,46464595,2840,2840,2840,2840,0
20240902,190000,46464595,2840,2840,2840,2840,0
20240902,185900,46464595,2840,2840,2840,2840,0
20240902,185800,46464595,2840,2840,2840,2840,0
20240902,185700,46464595,2840,2840,2840,2840,0
20240902,185600,46464595,2840,2840,2840,2840,0
20240902,185500,46464595,2840,2840,2840,2840,0
20240902,185400,46464595,2840,2840,2840,2840,0
20240902,185300,46464595,2840,2840,2840,2840,0
20240902,185200,46464595,2840,2840,2840,2840,0
20240902,185100,46464595,2840,2840,2840,2840,0
20240902,185000,46464595,2840,2840,2840,2840,0
20240902,184900,46464595,2840,2840,2840,2840,0
20240902,184800,46464595,2840,2840,2840,2840,0
20240902,184700,46464595,2840,2840,2840,2840,0
20240902,184600,46464595,2840,2840,2840,2840,218
20240902,184500,46464595,2840,2840,2840,2840,0
20240902,184400,46464595,2840,2840,2840,2840,0
20240902,184300,46464595,2840,2840,2840,2840,0
20240902,184200,46464595,2840,2840,2840,2840,0
20240902,184100,46464595,2840,2840,2840,2840,0
20240902,184000,46464595,2840,2840,2840,2840,0
20240902,183900,46464595,2840,2840,2840,2840,0
20240902,183800,46464595,2840,2840,2840,2840,0
20240902,183700,46464595,2840,2840,2840,2840,0
20240902,183600,46464595,2840,2840,2840,2840,0
20240902,183500,46464595,2840,2840,2840,2840,0
20240902,183400,46464595,2840,2840,2840,2840,0
20240902,183300,46464595,2840,2840,2840,2840,0
20240902,183200,46464595,2840,2840,2840,2840,0
20240902,183100,46464595,2840,2840,2840,2840,0
20240902,183000,46464595,2840,2840,2840,2840,0
20240902,182900,46464595,2840,2840,2840,2840,0
20240902,182800,46464595,2840,2840,2840,2840,0
20240902,182700,46464595,2840,2840,2840,2840,0
20240902,182600,46464595,2840,2840,2840,2840,0
20240902,182500,46464595,2840,2840,2840,2840,0
20240902,182400,46464595,2840,2840,2840,2840,0
20240902,182300,46464595,2840,2840,2840,2840,0
20240902,182200,46464595,2840,2840,2840,2840,0
20240902,182100,46464595,2840,2840,2840,2840,0
20240902,182000,46464595,2840,2840,2840,2840,0
20240902,181900,46464595,2840,2840,2840,2840,0
20240902,181800,46464595,2840,2840,2840,2840,0
20240902,181700,46464595,2840,2840,2840,2840,0
20240902,181600,46464595,2840,2840,2840,2840,218
20240902,181500,46464595,2840,2840,2840,2840,0
20240902,181400,46464595,2840,2840,2840,2840,0
20240902,181300,46464595,2840,2840,2840,2840,0
20240902,181200,46464595,2840,2840,2840,2840,0
20240902,181100,46464595,2840,2840,2840,2840,0
20240902,181000,46464595,2840,2840,2840,2840,0
20240902,180900,46464595,2840,2840,2840,2840,0
20240902,180800,46464595,2840,2840,2840,2840,0
20240902,180700,46464595,2840,2840,2840,2840,0
20240902,180600,46464595,2840,2840,2840,2840,0
20240902,180500,46464595,2840,2840,2840,2840,0
20240902,180400,46464595,2840,2840,2840,2840,0
20240902,180300,46464595,2840,2840,2840,2840,0
20240902,180200,46464595,2840,2840,2840,2840,0
20240902,180100,46464595,2840,2840,2840,2840,0
20240902,180000,46464595,2840,2840,2840,2840,0
20240902,175900,46464595,2840,2840,2840,2840,0
20240902,175800,46464595,2840,2840,2840,2840,0
20240902,175700,46464595,2840,2840,2840,2840,0
20240902,175600,46464595,2840,2840,2840,2840,0
20240902,175500,46464595,2840,2840,2840,2840,0
20240902,175400,46464595,2840,2840,2840,2840,0
20240902,175300,46464595,2840,2840,2840,2840,0
20240902,175200,46464595,2840,2840,2840,2840,0
20240902,175100,46464595,2840,2840,2840,2840,0
20240902,175000,46464595,2840,2840,2840,2840,0
20240902,174900,46464595,2840,2840,2840,2840,0
20240902,174800,46464595,2840,2840,2840,2840,0
20240902,174700,46464595,2840,2840,2840,2840,0
20240902,174600,46464595,2840,2840,2840,2840,218
20240902,174500,46464595,2840,2840,2840,2840,0
20240902,174400,46464595,2840,2840,2840,2840,0
20240902,174300,46464595,2840,2840,2840,2840,0
20240902,174200,46464595,2840,2840,2840,2840,0
20240902,174100,46464595,2840,2840,2840,2840,0
20240902,174000,46464595,2840,2840,2840,2840,0
20240902,173900,46464595,2840,2840,2840,2840,0
20240902,173800,46464595,2840,2840,2840,2840,0
20240902,173700,46464595,2840,2840,2840,2840,0
20240902,173600,46464595,2840,2840,2840,2840,0
20240902,173500,46464595,2840,2840,2840,2840,0
20240902,173400,46464595,2840,2840,2840,2840,0
20240902,173300,46464595,2840,2840,2840,2840,0
20240902,173200,46464595,2840,2840,2840,2840,0
20240902,173100,46464595,2840,2840,2840,2840,0
20240902,173000,46464595,2840,2840,2840,2840,0
20240902,172900,46464595,2840,2840,2840,2840,0
20240902,172800,46464595,2840,2840,2840,2840,0
20240902,172700,46464595,2840,2840,2840,2840,0
20240902,172600,46464595,2840,2840,2840,2840,0
20240902,172500,46464595,2840,2840,2840,2840,0
20240902,172400,46464595,2840,2840,2840,2840,0
20240902,172300,46464595,2840,2840,2840,2840,0
20240902,172200,46464595,2840,2840,2840,2840,0
20240902,172100,46464595,2840,2840,2840,2840,0
20240902,172000,46464595,2840,2840,2840,2840,0
20240902,171900,46464595,2840,2840,2840,2840,0
20240902,171800,46464595,2840,2840,2840,2840,0
20240902,171700,46464595,2840,2840,2840,2840,0
20240902,171600,46464595,2840,2840,2840,2840,218
20240902,171500,46464595,2840,2840,2840,2840,0
20240902,171400,46464595,2840,2840,2840,2840,0
20240902,171300,46464595,2840,2840,2840,2840,0
20240902,171200,46464595,2840,2840,2840,2840,0
20240902,171100,46464595,2840,2840,2840,2840,0
20240902,171000,46464595,2840,2840,2840,2840,0
20240902,170900,46464595,2840,2840,2840,2840,0
20240902,170800,46464595,2840,2840,2840,2840,0
20240902,170700,46464595,2840,2840,2840,2840,0
20240902,170600,46464595,2840,2840,2840,2840,0
20240902,170500,46464595,2840,2840,2840,2840,0
20240902,170400,46464595,2840,2840,2840,2840,0
20240902,170300,46464595,2840,2840,2840,2840,0
20240902,170200,46464595,2840,2840,2840,2840,0
20240902,170100,46464595,2840,2840,2840,2840,0
20240902,170000,46464595,2840,2840,2840,2840,0
20240902,165900,46464595,2840,2840,2840,2840,0
20240902,165800,46464595,2840,2840,2840,2840,0
20240902,165700,46464595,2840,2840,2840,2840,0
20240902,165600,46464595,2840,2840,2840,2840,0
20240902,165500,46464595,2840,2840,2840,2840,0
20240902,165400,46464595,2840,2840,2840,2840,0
20240902,165300,46464595,2840,2840,2840,2840,0
20240902,165200,46464595,2840,2840,2840,2840,0
20240902,165100,46464595,2840,2840,2840,2840,0
20240902,165000,46464595,2840,2840,2840,2840,0
20240902,164900,46464595,2840,2840,2840,2840,0
20240902,164800,46464595,2840,2840,2840,2840,0
20240902,164700,46464595,2840,2840,2840,2840,0
20240902,164600,46464595,2840,2840,2840,2840,218
20240902,164500,46464595,2840,2840,2840,2840,0
20240902,164400,46464595,2840,2840,2840,2840,0
20240902,164300,46464595,2840,2840,2840,2840,0
20240902,164200,46464595,2840,2840,2840,2840,0
20240902,164100,46464595,2840,2840,2840,2840,0
20240902,164000,46464595,2840,2840,2840,2840,0
20240902,163900,46464595,2840,2840,2840,2840,0
20240902,163800,46464595,2840,2840,2840,2840,0
20240902,163700,46464595,2840,2840,2840,2840,0
20240902,163600,46464595,2840,2840,2840,2840,0
20240902,163500,46464595,2840,2840,2840,2840,0
20240902,163400,46464595,2840,2840,2840,2840,0
20240902,163300,46464595,2840,2840,2840,2840,0
20240902,163200,46464595,2840,2840,2840,2840,0
20240902,163100,46464595,2840,2840,2840,2840,0
20240902,163000,46464595,2840,2840,2840,2840,0
20240902,162900,46464595,2840,2840,2840,2840,0
20240902,162800,46464595,2840,2840,2840,2840,0
20240902,162700,46464595,2840,2840,2840,2840,0
20240902,162600,46464595,2840,2840,2840,2840,0
20240902,162500,46464595,2840,2840,2840,2840,0
20240902,162400,46464595,2840,2840,2840,2840,0
20240902,162300,46464595,2840,2840,2840,2840,0
20240902,162200,46464595,2840,2840,2840,2840,0
20240902,162100,46464595,2840,2840,2840,2840,0
20240902,162000,46464595,2840,2840,2840,2840,0
20240902,161900,46464595,2840,2840,2840,2840,0
20240902,161800,46464595,2840,2840,2840,2840,0
20240902,161700,46464595,2840,2840,2840,2840,0
20240902,161600,46464595,2840,2840,2840,2840,218
20240902,161500,46464595,2840,2840,2840,2840,0
20240902,161400,46464595,2840,2840,2840,2840,0
20240902,161300,46464595,2840,2840,2840,2840,0
20240902,161200,46464595,2840,2840,2840,2840,0
20240902,161100,46464595,2840,2840,2840,2840,0
20240902,161000,46464595,2840,2840,2840,2840,0
20240902,160900,46464595,2840,2840,2840,2840,0
20240902,160800,46464595,2840,2840,2840,2840,0
20240902,160700,46464595,2840,2840,2840,2840,0
20240902,160600,46464595,2840,2840,2840,2840,0
20240902,160500,46464595,2840,2840,2840,2840,0
20240902,160400,46464595,2840,2840,2840,2840,0
20240902,160300,46464595,2840,2840,2840,2840,0
20240902,160200,46464595,2840,2840,2840,2840,0
20240902,160100,46464595,2840,2840,2840,2840,0
20240902,160000,46464595,2840,2840,2840,2840,0
20240902,155900,46464595,2840,2840,2840,2840,0
20240902,155800,46464595,2840,2840,2840,2840,0
20240902,155700,46464595,2840,2840,2840,2840,0
20240902,155600,46464595,2840,2840,2840,2840,0
20240902,155500,46464595,2840,2840,2840,2840,0
20240902,155400,46464595,2840,2840,2840,2840,0
20240902,155300,46464595,2840,2840,2840,2840,0
20240902,155200,46464595,2840,2840,2840,2840,0
20240902,155100,46464595,2840,2840,2840,2840,0
20240902,155000,46464595,2840,2840,2840,2840,0
20240902,154900,46464595,2840,2840,2840,2840,0
20240902,154800,46464595,2840,2840,2840,2840,0
20240902,154700,46464595,2840,2840,2840,2840,0
20240902,154600,46464595,2840,2840,2840,2840,218
20240902,154500,46464595,2840,2840,2840,2840,0
20240902,154400,46464595,2840,2840,2840,2840,0
20240902,154300,46464595,2840,2840,2840,2840,0
20240902,154200,46464595,2840,2840,2840,2840,0
20240902,154100,46464595,2840,2840,2840,2840,0
20240902,154000,46464595,2840,2840,2840,2840,0
20240902,153900,46464595,2840,2840,2840,2840,0
20240902,153800,46464595,2840,2840,2840,2840,0
20240902,153700,46464595,2840,2840,2840,2840,0
20240902,153600,46464595,2840,2840,2840,2840,0
20240902,153500,46464595,2840,2840,2840,2840,0
20240902,153400,46464595,2840,2840,2840,2840,0
20240902,153300,46464595,2840,2840,2840,2840,0
20240902,153200,46464595,2840,2840,2840,2840,0
20240902,153100,46464595,2840,2840,2840,2840,0
20240902,153000,46464595,2840,2840,2840,2840,218
20240902,152900,45845475,2840,2840,2840,2840,0
20240902,152800,45845475,2840,2840,2840,2840,0
20240902,152700,45845475,2840,2840,2840,2840,0
20240902,152600,45845475,2840,2840,2840,2840,0
20240902,152500,45845475,2840,2840,2840,2840,0
20240902,152400,45845475,2840,2840,2840,2840,0
20240902,152300,45845475,2840,2840,2840,2840,0
20240902,152200,45845475,2840,2840,2840,2840,0
20240902,152100,45845475,2840,2840,2840,2840,0
20240902,152000,45845475,2840,2840,2840,2840,0
20240902,151900,45845475,2840,2840,2840,2840,100
20240902,151800,45561475,2845,2845,2845,2845,0
20240902,151700,45561475,2845,2835,2845,2835,1000
20240902,151600,42716830,2830,2830,2830,2830,0
20240902,151500,42716830,2830,2830,2830,2830,0
20240902,151400,42716830,2830,2830,2830,2830,0
20240902,151300,42716830,2830,2830,2830,2830,54
20240902,151200,42564010,2830,2830,2830,2830,0
20240902,151100,42564010,2830,2830,2830,2830,14
20240902,151000,42524390,2830,2840,2840,2830,4
20240902,150900,42513050,2840,2840,2840,2840,2
20240902,150800,42507370,2840,2840,2840,2840,2
20240902,150700,42501690,2840,2840,2840,2840,2
20240902,150600,42496010,2840,2840,2840,2840,4
20240902,150500,42484650,2840,2840,2840,2840,2
20240902,150400,42478970,2840,2840,2840,2840,2
20240902,150300,42473290,2840,2840,2840,2840,2
20240902,150200,42467610,2840,2840,2840,2840,2
20240902,150100,42461930,2840,2840,2840,2840,4
20240902,150000,42450570,2840,2840,2840,2840,2
20240902,145900,42444890,2840,2840,2840,2840,2
20240902,145800,42439210,2840,2840,2840,2840,2
20240902,145700,42433530,2840,2840,2840,2840,2
20240902,145600,42427850,2840,2840,2840,2840,4
20240902,145500,42416490,2840,2840,2840,2840,2
20240902,145400,42410810,2840,2835,2840,2815,14
20240902,145300,42371165,2840,2840,2840,2840,2
20240902,145200,42365485,2840,2840,2840,2840,2
20240902,145100,42359805,2840,2840,2840,2840,4
20240902,145000,42348445,2840,2840,2840,2840,2
20240902,144900,42342765,2840,2840,2840,2840,2
20240902,144800,42337085,2840,2840,2840,2840,2
20240902,144700,42331405,2840,2840,2840,2840,2
20240902,144600,42325725,2840,2840,2840,2840,4
20240902,144500,42314365,2840,2840,2840,2840,2
20240902,144400,42308685,2840,2840,2840,2840,2
20240902,144300,42303005,2840,2840,2840,2840,2
20240902,144200,42297325,2840,2840,2840,2840,2
20240902,144100,42291645,2840,2840,2840,2840,4
20240902,144000,42280285,2840,2840,2840,2840,26
20240902,143900,42206445,2840,2840,2840,2840,2
20240902,143800,42200765,2840,2840,2840,2840,2
20240902,143700,42195085,2835,2840,2840,2835,3
20240902,143600,42186570,2840,2840,2840,2840,4
20240902,143500,42175210,2840,2840,2840,2840,2
20240902,143400,42169530,2840,2840,2840,2840,2
20240902,143300,42163850,2840,2840,2840,2840,2
20240902,143200,42158170,2840,2840,2840,2840,2
20240902,143100,42152490,2840,2840,2840,2840,4
20240902,143000,42141130,2840,2840,2840,2840,2
20240902,142900,42135450,2840,2840,2840,2840,2
20240902,142800,42129770,2840,2840,2840,2840,2
20240902,142700,42124090,2840,2840,2840,2840,2
20240902,142600,42118410,2840,2840,2840,2840,4
20240902,142500,42107050,2840,2840,2840,2840,2
20240902,142400,42101370,2840,2840,2840,2840,2
20240902,142300,42095690,2840,2840,2840,2840,2
20240902,142200,42090010,2840,2840,2840,2840,2
20240902,142100,42084330,2840,2840,2840,2840,4
20240902,142000,42072970,2840,2840,2840,2840,26
20240902,141900,41999130,2840,2840,2840,2840,2
20240902,141800,41993450,2840,2840,2840,2840,2
20240902,141700,41987770,2840,2840,2840,2840,2
20240902,141600,41982090,2840,2840,2840,2840,4
20240902,141500,41970730,2840,2840,2840,2840,2
20240902,141400,41965050,2840,2840,2840,2840,3
20240902,141300,41956530,2840,2840,2840,2840,2
20240902,141200,41950850,2840,2840,2840,2840,2
20240902,141100,41945170,2840,2840,2840,2840,4
20240902,141000,41933810,2840,2840,2840,2840,2
20240902,140900,41928130,2840,2840,2840,2840,2
20240902,140800,41922450,2840,2840,2840,2840,2
20240902,140700,41916770,2840,2840,2840,2840,2
20240902,140600,41911090,2840,2840,2840,2840,4
20240902,140500,41899730,2840,2840,2840,2840,2
20240902,140400,41894050,2840,2840,2840,2840,2
20240902,140300,41888370,2840,2840,2840,2840,2
20240902,140200,41882690,2840,2840,2840,2840,2
20240902,140100,41877010,2840,2840,2840,2840,2
20240902,140000,41871330,2840,2840,2840,2840,28
20240902,135900,41791810,2840,2840,2840,2840,2
20240902,135800,41786130,2840,2840,2840,2840,2
20240902,135700,41780450,2840,2840,2840,2840,2
20240902,135600,41774770,2840,2840,2840,2840,2
20240902,135500,41769090,2840,2840,2840,2840,4
20240902,135400,41757730,2840,2840,2840,2840,2
20240902,135300,41752050,2840,2840,2840,2840,2
20240902,135200,41746370,2840,2840,2840,2840,2
20240902,135100,41740690,2840,2840,2840,2840,2
20240902,135000,41735010,2840,2840,2840,2840,4
20240902,134900,41723650,2840,2840,2840,2840,2
20240902,134800,41717970,2840,2840,2840,2840,2
20240902,134700,41712290,2840,2840,2840,2840,2
20240902,134600,41706610,2840,2840,2840,2840,2
20240902,134500,41700930,2840,2840,2840,2840,4
20240902,134400,41689570,2840,2840,2840,2840,2
20240902,134300,41683890,2840,2840,2840,2840,2
20240902,134200,41678210,2840,2840,2840,2840,2
20240902,134100,41672530,2840,2840,2840,2840,3
20240902,134000,41664010,2840,2835,2840,2835,28
20240902,133900,41584615,2835,2835,2835,2835,3
20240902,133800,41576110,2835,2835,2835,2835,3
20240902,133700,41567605,2835,2835,2835,2835,3
20240902,133600,41559100,2835,2835,2835,2835,3
20240902,133500,41550595,2835,2835,2840,2835,6
20240902,133400,41533570,2835,2835,2835,2835,18
20240902,133300,41482540,2835,2835,2835,2835,3
20240902,133200,41474035,2835,2835,2835,2835,3
20240902,133100,41465530,2835,2835,2835,2835,5
20240902,133000,41451355,2835,2835,2835,2835,4
20240902,132900,41440015,2835,2840,2840,2835,4
20240902,132800,41428660,2840,2840,2840,2840,3
20240902,132700,41420140,2840,2835,2840,2835,4
20240902,132600,41408785,2840,2840,2840,2840,3
20240902,132500,41400265,2840,2840,2840,2840,6
20240902,132400,41383225,2840,2840,2840,2840,3
20240902,132300,41374705,2840,2840,2840,2840,3
20240902,132200,41366185,2840,2840,2840,2840,3
20240902,132100,41357665,2840,2840,2840,2840,3
20240902,132000,41349145,2840,2840,2840,2840,30
20240902,131900,41263945,2835,2835,2835,2835,1
20240902,131800,41261110,2830,2835,2835,2830,100
20240902,131700,40978085,2840,2840,2840,2840,3
20240902,131600,40969565,2840,2840,2840,2840,3
20240902,131500,40961045,2835,2840,2840,2835,4
20240902,131400,40949690,2840,2840,2840,2840,3
20240902,131300,40941170,2840,2840,2840,2840,3
20240902,131200,40932650,2840,2840,2840,2840,3
20240902,131100,40924130,2840,2840,2840,2840,3
20240902,131000,40915610,2840,2840,2840,2840,6
20240902,130900,40898570,2840,2840,2840,2840,3
20240902,130800,40890050,2840,2840,2840,2840,3
20240902,130700,40881530,2840,2840,2840,2840,3
20240902,130600,40873010,2840,2840,2840,2840,3
20240902,130500,40864490,2840,2840,2840,2840,6
20240902,130400,40847450,2840,2840,2840,2840,3
20240902,130300,40838930,2840,2835,2840,2835,9
20240902,130200,40813400,2835,2835,2835,2835,1
20240902,130100,40810565,2835,2835,2835,2835,3
20240902,130000,40802060,2835,2835,2835,2835,30
20240902,125900,40717010,2835,2835,2835,2835,3
20240902,125800,40708505,2825,2815,2825,2815,340
20240902,125700,39751380,2820,2840,2840,2820,349
20240902,125600,38767120,2830,2830,2830,2830,1
20240902,125500,38764290,2830,2830,2830,2830,6
20240902,125400,38747310,2830,2830,2830,2830,3
20240902,125300,38738820,2830,2830,2830,2830,3
20240902,125200,38730330,2830,2830,2830,2830,3
20240902,125100,38721840,2830,2830,2830,2830,3
20240902,125000,38713350,2830,2830,2830,2830,6
20240902,124900,38696370,2830,2830,2830,2830,3
20240902,124800,38687880,2830,2840,2840,2830,517
20240902,124700,37224740,2840,2840,2840,2840,3
20240902,124600,37216220,2840,2840,2840,2840,3
20240902,124500,37207700,2840,2840,2840,2840,8
20240902,124400,37184980,2840,2840,2840,2840,3
20240902,124300,37176460,2840,2840,2840,2840,3
20240902,124200,37167940,2840,2840,2840,2840,3
20240902,124100,37159420,2840,2840,2840,2840,3
20240902,124000,37150900,2840,2840,2840,2840,30
20240902,123900,37065700,2840,2840,2840,2840,3
20240902,123800,37057180,2840,2840,2840,2840,3
20240902,123700,37048660,2840,2840,2840,2840,3
20240902,123600,37040140,2840,2840,2840,2840,3
20240902,123500,37031620,2840,2840,2840,2840,6
20240902,123400,37014580,2840,2840,2840,2840,3
20240902,123300,37006060,2840,2840,2840,2840,3
20240902,123200,36997540,2840,2840,2840,2840,3
20240902,123100,36989020,2840,2840,2840,2840,3
20240902,123000,36980500,2835,2840,2840,2835,6
20240902,122900,36963475,2840,2840,2840,2840,3
20240902,122800,36954955,2840,2840,2840,2840,3
20240902,122700,36946435,2835,2835,2835,2835,3
20240902,122600,36937930,2830,2830,2830,2830,1
20240902,122500,36935100,2820,2835,2840,2805,1573
20240902,122400,32505730,2840,2840,2840,2840,28
20240902,122300,32426210,2840,2840,2840,2840,0
20240902,122200,32426210,2840,2840,2840,2840,0
20240902,122100,32426210,2840,2840,2840,2840,3
20240902,122000,32417690,2840,2830,2840,2830,215
20240902,121900,31809160,2820,2820,2820,2820,1
20240902,121800,31806340,2825,2825,2825,2825,0
20240902,121700,31806340,2825,2825,2825,2825,0
20240902,121600,31806340,2825,2825,2825,2825,0
20240902,121500,31806340,2825,2825,2825,2825,0
20240902,121400,31806340,2825,2825,2825,2825,0
20240902,121300,31806340,2825,2825,2825,2825,0
20240902,121200,31806340,2825,2825,2825,2825,0
20240902,121100,31806340,2825,2825,2825,2825,0
20240902,121000,31806340,2825,2825,2825,2825,0
20240902,120900,31806340,2825,2825,2825,2825,0
20240902,120800,31806340,2825,2825,2825,2825,0
20240902,120700,31806340,2825,2825,2825,2825,0
20240902,120600,31806340,2825,2825,2825,2825,0
20240902,120500,31806340,2825,2825,2825,2825,0
20240902,120400,31806340,2825,2825,2825,2825,0
20240902,120300,31806340,2825,2825,2825,2825,0
20240902,120200,31806340,2825,2825,2825,2825,0
20240902,120100,31806340,2825,2825,2825,2825,22
20240902,120000,31744190,2825,2825,2825,2825,2
20240902,115900,31738540,2815,2815,2815,2815,0
20240902,115800,31738540,2815,2815,2815,2815,0
20240902,115700,31738540,2815,2815,2815,2815,0
20240902,115600,31738540,2815,2815,2815,2815,0
20240902,115500,31738540,2815,2815,2815,2815,0
20240902,115400,31738540,2815,2815,2815,2815,0
20240902,115300,31738540,2815,2815,2815,2815,0
20240902,115200,31738540,2815,2815,2815,2815,0
20240902,115100,31738540,2815,2815,2815,2815,0
20240902,115000,31738540,2815,2815,2815,2815,0
20240902,114900,31738540,2815,2815,2815,2815,10
20240902,114800,31710390,2820,2820,2820,2820,0
20240902,114700,31710390,2820,2820,2820,2820,0
20240902,114600,31710390,2820,2820,2820,2820,0
20240902,114500,31710390,2820,2820,2820,2820,0
20240902,114400,31710390,2820,2820,2820,2820,0
20240902,114300,31710390,2820,2820,2820,2820,10
20240902,114200,31682190,2830,2830,2830,2830,0
20240902,114100,31682190,2830,2830,2830,2830,0
20240902,114000,31682190,2830,2830,2830,2830,24
20240902,113900,31614270,2830,2830,2830,2830,0
20240902,113800,31614270,2830,2830,2830,2830,0
20240902,113700,31614270,2830,2830,2830,2830,0
20240902,113600,31614270,2830,2830,2830,2830,0
20240902,113500,31614270,2830,2830,2830,2830,0
20240902,113400,31614270,2830,2830,2830,2830,0
20240902,113300,31614270,2830,2830,2830,2830,1
20240902,113200,31611440,2815,2815,2815,2815,0
20240902,113100,31611440,2815,2815,2815,2815,0
20240902,113000,31611440,2815,2815,2815,2815,0
20240902,112900,31611440,2815,2815,2815,2815,0
20240902,112800,31611440,2815,2815,2815,2815,0
20240902,112700,31611440,2815,2815,2815,2815,0
20240902,112600,31611440,2815,2815,2815,2815,0
20240902,112500,31611440,2815,2815,2815,2815,0
20240902,112400,31611440,2815,2815,2815,2810,770
20240902,112300,29447510,2820,2830,2830,2820,1000
20240902,112200,26627060,2840,2840,2840,2840,0
20240902,112100,26627060,2840,2840,2840,2840,0
20240902,112000,26627060,2840,2840,2840,2840,24
20240902,111900,26558900,2840,2840,2840,2840,0
20240902,111800,26558900,2840,2840,2840,2840,9
20240902,111700,26533340,2840,2840,2840,2840,0
20240902,111600,26533340,2840,2840,2840,2840,13
20240902,111500,26496420,2840,2840,2840,2840,0
20240902,111400,26496420,2840,2840,2840,2840,0
20240902,111300,26496420,2840,2840,2840,2840,0
20240902,111200,26496420,2840,2840,2840,2840,0
20240902,111100,26496420,2840,2840,2840,2840,0
20240902,111000,26496420,2840,2840,2840,2840,0
20240902,110900,26496420,2840,2840,2840,2840,0
20240902,110800,26496420,2840,2840,2840,2840,0
20240902,110700,26496420,2840,2840,2840,2840,117
20240902,110600,26164140,2845,2840,2845,2840,374
20240902,110500,25101975,2840,2840,2840,2840,1130
20240902,110400,21892775,2840,2840,2840,2835,499
20240902,110300,20478100,2845,2860,2885,2840,1003
20240902,110200,17618815,2860,2835,2860,2835,640
20240902,110100,15797840,2830,2825,2830,2825,23
20240902,110000,15732855,2825,2825,2825,2825,24
20240902,105900,15665055,2825,2825,2825,2825,0
20240902,105800,15665055,2825,2825,2825,2825,0
20240902,105700,15665055,2825,2825,2825,2825,0
20240902,105600,15665055,2825,2825,2825,2825,0
20240902,105500,15665055,2825,2825,2825,2825,0
20240902,105400,15665055,2825,2825,2825,2825,0
20240902,105300,15665055,2825,2825,2825,2825,0
20240902,105200,15665055,2825,2825,2825,2825,0
20240902,105100,15665055,2825,2825,2825,2825,10
20240902,105000,15636805,2825,2825,2825,2825,0
20240902,104900,15636805,2825,2825,2825,2825,0
20240902,104800,15636805,2825,2825,2825,2825,0
20240902,104700,15636805,2825,2825,2825,2825,0
20240902,104600,15636805,2825,2825,2825,2825,0
20240902,104500,15636805,2825,2825,2825,2825,0
20240902,104400,15636805,2825,2825,2825,2825,0
20240902,104300,15636805,2825,2825,2825,2825,0
20240902,104200,15636805,2825,2825,2825,2825,4
20240902,104100,15625505,2825,2825,2825,2825,0
20240902,104000,15625505,2825,2825,2825,2825,24
20240902,103900,15557705,2825,2825,2825,2825,0
20240902,103800,15557705,2825,2825,2825,2825,0
20240902,103700,15557705,2825,2825,2825,2825,0
20240902,103600,15557705,2825,2825,2825,2825,0
20240902,103500,15557705,2825,2825,2825,2825,0
20240902,103400,15557705,2825,2825,2825,2825,0
20240902,103300,15557705,2825,2825,2825,2825,0
20240902,103200,15557705,2825,2825,2825,2825,0
20240902,103100,15557705,2825,2825,2825,2825,0
20240902,103000,15557705,2825,2825,2825,2825,0
20240902,102900,15557705,2825,2825,2825,2825,0
20240902,102800,15557705,2825,2825,2825,2825,0
20240902,102700,15557705,2825,2825,2825,2825,0
20240902,102600,15557705,2825,2825,2825,2825,0
20240902,102500,15557705,2825,2825,2825,2825,0
20240902,102400,15557705,2825,2825,2825,2825,0
20240902,102300,15557705,2825,2825,2825,2825,0
20240902,102200,15557705,2825,2825,2825,2825,1
20240902,102100,15554880,2820,2820,2820,2820,0
20240902,102000,15554880,2820,2815,2820,2815,6
20240902,101900,15537965,2815,2815,2815,2815,0
20240902,101800,15537965,2815,2815,2815,2815,0
20240902,101700,15537965,2815,2815,2815,2815,0
20240902,101600,15537965,2815,2815,2815,2815,0
20240902,101500,15537965,2815,2815,2815,2815,0
20240902,101400,15537965,2815,2815,2815,2815,0
20240902,101300,15537965,2815,2815,2815,2815,1
20240902,101200,15535150,2815,2815,2815,2815,1
20240902,101100,15532335,2820,2820,2820,2820,0
20240902,101000,15532335,2820,2820,2820,2820,1
20240902,100900,15529515,2815,2815,2815,2815,38
20240902,100800,15422545,2815,2815,2815,2815,0
20240902,100700,15422545,2815,2815,2815,2815,0
20240902,100600,15422545,2815,2815,2815,2815,0
20240902,100500,15422545,2815,2815,2815,2815,0
20240902,100400,15422545,2815,2815,2815,2815,0
20240902,100300,15422545,2815,2815,2815,2815,0
20240902,100200,15422545,2815,2815,2815,2815,0
20240902,100100,15422545,2815,2815,2815,2815,0
20240902,100000,15422545,2815,2815,2825,2815,41
20240902,095900,15307120,2815,2815,2815,2815,0
20240902,095800,15307120,2815,2815,2815,2815,0
20240902,095700,15307120,2815,2815,2815,2815,1
20240902,095600,15304305,2810,2810,2810,2810,22
20240902,095500,15242485,2815,2815,2815,2815,0
20240902,095400,15242485,2815,2815,2815,2815,0
20240902,095300,15242485,2815,2815,2815,2815,0
20240902,095200,15242485,2815,2815,2815,2815,0
20240902,095100,15242485,2815,2815,2815,2815,0
20240902,095000,15242485,2815,2815,2815,2815,0
20240902,094900,15242485,2815,2815,2825,2815,9
20240902,094800,15217080,2815,2815,2825,2815,3
20240902,094700,15208625,2805,2820,2820,2805,1228
20240902,094600,11763955,2840,2820,2840,2820,82
20240902,094500,11531625,2820,2820,2820,2820,0
20240902,094400,11531625,2820,2820,2820,2820,0
20240902,094300,11531625,2820,2815,2820,2815,16
20240902,094200,11486510,2810,2815,2820,2810,964
20240902,094100,8768045,2815,2815,2815,2815,24
20240902,094000,8700485,2815,2815,2815,2815,1
20240902,093900,8697670,2815,2810,2815,2805,46
20240902,093800,8568595,2820,2820,2820,2820,0
20240902,093700,8568595,2820,2820,2820,2820,0
20240902,093600,8568595,2820,2820,2820,2820,0
20240902,093500,8568595,2820,2820,2820,2820,1
20240902,093400,8565775,2815,2815,2815,2815,0
20240902,093300,8565775,2815,2815,2815,2815,1
20240902,093200,8562960,2820,2820,2820,2820,0
20240902,093100,8562960,2820,2820,2820,2820,0
20240902,093000,8562960,2820,2820,2820,2820,0
20240902,092900,8562960,2820,2820,2820,2820,1
20240902,092800,8560140,2810,2810,2815,2810,300
20240902,092700,7717105,2820,2820,2820,2820,0
20240902,092600,7717105,2820,2820,2820,2820,0
20240902,092500,7717105,2820,2820,2820,2820,0
20240902,092400,7717105,2820,2820,2820,2820,0
20240902,092300,7717105,2820,2820,2820,2820,0
20240902,092200,7717105,2820,2820,2820,2820,0
20240902,092100,7717105,2820,2810,2820,2810,196
20240902,092000,7166330,2810,2810,2810,2810,25
20240902,091900,7096080,2810,2810,2810,2810,0
20240902,091800,7096080,2810,2810,2810,2810,0
20240902,091700,7096080,2810,2810,2810,2810,0
20240902,091600,7096080,2810,2810,2810,2810,0
20240902,091500,7096080,2810,2810,2810,2810,0
20240902,091400,7096080,2810,2810,2810,2810,0
20240902,091300,7096080,2810,2810,2810,2810,0
20240902,091200,7096080,2810,2810,2810,2810,0
20240902,091100,7096080,2810,2810,2815,2810,902
20240902,091000,4559895,2815,2815,2815,2815,0
20240902,090900,4559895,2815,2815,2815,2815,0
20240902,090800,4559895,2815,2815,2815,2815,0
20240902,090700,4559895,2815,2815,2815,2815,0
20240902,090600,4559895,2815,2815,2815,2815,0
20240902,090500,4559895,2815,2815,2815,2815,1
20240902,090400,4557080,2790,2790,2790,2790,0
20240902,090300,4557080,2790,2805,2805,2790,813
20240902,090200,2288145,2805,2820,2820,2805,188
20240902,090100,1759715,2840,2835,2840,2835,77
20240902,090000,1541385,2845,2845,2845,2845,405