KissMeData/035200/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191500,71954455,2595,2595,2595,2595,414
20240909,191400,71954455,2595,2595,2595,2595,0
20240909,191300,71954455,2595,2595,2595,2595,0
20240909,191200,71954455,2595,2595,2595,2595,0
20240909,191100,71954455,2595,2595,2595,2595,0
20240909,191000,71954455,2595,2595,2595,2595,0
20240909,190900,71954455,2595,2595,2595,2595,0
20240909,190800,71954455,2595,2595,2595,2595,0
20240909,190700,71954455,2595,2595,2595,2595,0
20240909,190600,71954455,2595,2595,2595,2595,0
20240909,190500,71954455,2595,2595,2595,2595,0
20240909,190400,71954455,2595,2595,2595,2595,0
20240909,190300,71954455,2595,2595,2595,2595,0
20240909,190200,71954455,2595,2595,2595,2595,0
20240909,190100,71954455,2595,2595,2595,2595,0
20240909,190000,71954455,2595,2595,2595,2595,0
20240909,185900,71954455,2595,2595,2595,2595,0
20240909,185800,71954455,2595,2595,2595,2595,0
20240909,185700,71954455,2595,2595,2595,2595,0
20240909,185600,71954455,2595,2595,2595,2595,0
20240909,185500,71954455,2595,2595,2595,2595,0
20240909,185400,71954455,2595,2595,2595,2595,0
20240909,185300,71954455,2595,2595,2595,2595,0
20240909,185200,71954455,2595,2595,2595,2595,0
20240909,185100,71954455,2595,2595,2595,2595,0
20240909,185000,71954455,2595,2595,2595,2595,0
20240909,184900,71954455,2595,2595,2595,2595,0
20240909,184800,71954455,2595,2595,2595,2595,0
20240909,184700,71954455,2595,2595,2595,2595,0
20240909,184600,71954455,2595,2595,2595,2595,0
20240909,184500,71954455,2595,2595,2595,2595,414
20240909,184400,71954455,2595,2595,2595,2595,0
20240909,184300,71954455,2595,2595,2595,2595,0
20240909,184200,71954455,2595,2595,2595,2595,0
20240909,184100,71954455,2595,2595,2595,2595,0
20240909,184000,71954455,2595,2595,2595,2595,0
20240909,183900,71954455,2595,2595,2595,2595,0
20240909,183800,71954455,2595,2595,2595,2595,0
20240909,183700,71954455,2595,2595,2595,2595,0
20240909,183600,71954455,2595,2595,2595,2595,0
20240909,183500,71954455,2595,2595,2595,2595,0
20240909,183400,71954455,2595,2595,2595,2595,0
20240909,183300,71954455,2595,2595,2595,2595,0
20240909,183200,71954455,2595,2595,2595,2595,0
20240909,183100,71954455,2595,2595,2595,2595,0
20240909,183000,71954455,2595,2595,2595,2595,0
20240909,182900,71954455,2595,2595,2595,2595,0
20240909,182800,71954455,2595,2595,2595,2595,0
20240909,182700,71954455,2595,2595,2595,2595,0
20240909,182600,71954455,2595,2595,2595,2595,0
20240909,182500,71954455,2595,2595,2595,2595,0
20240909,182400,71954455,2595,2595,2595,2595,0
20240909,182300,71954455,2595,2595,2595,2595,0
20240909,182200,71954455,2595,2595,2595,2595,0
20240909,182100,71954455,2595,2595,2595,2595,0
20240909,182000,71954455,2595,2595,2595,2595,0
20240909,181900,71954455,2595,2595,2595,2595,0
20240909,181800,71954455,2595,2595,2595,2595,0
20240909,181700,71954455,2595,2595,2595,2595,0
20240909,181600,71954455,2595,2595,2595,2595,0
20240909,181500,71954455,2595,2595,2595,2595,414
20240909,181400,71954455,2595,2595,2595,2595,0
20240909,181300,71954455,2595,2595,2595,2595,0
20240909,181200,71954455,2595,2595,2595,2595,0
20240909,181100,71954455,2595,2595,2595,2595,0
20240909,181000,71954455,2595,2595,2595,2595,0
20240909,180900,71954455,2595,2595,2595,2595,0
20240909,180800,71954455,2595,2595,2595,2595,0
20240909,180700,71954455,2595,2595,2595,2595,0
20240909,180600,71954455,2595,2595,2595,2595,0
20240909,180500,71954455,2595,2595,2595,2595,0
20240909,180400,71954455,2595,2595,2595,2595,0
20240909,180300,71954455,2595,2595,2595,2595,0
20240909,180200,71954455,2595,2595,2595,2595,0
20240909,180100,71954455,2595,2595,2595,2595,0
20240909,180000,71954455,2595,2595,2595,2595,0
20240909,175900,71954455,2595,2595,2595,2595,0
20240909,175800,71954455,2595,2595,2595,2595,0
20240909,175700,71954455,2595,2595,2595,2595,0
20240909,175600,71954455,2595,2595,2595,2595,0
20240909,175500,71954455,2595,2595,2595,2595,0
20240909,175400,71954455,2595,2595,2595,2595,0
20240909,175300,71954455,2595,2595,2595,2595,0
20240909,175200,71954455,2595,2595,2595,2595,0
20240909,175100,71954455,2595,2595,2595,2595,0
20240909,175000,71954455,2595,2595,2595,2595,0
20240909,174900,71954455,2595,2595,2595,2595,0
20240909,174800,71954455,2595,2595,2595,2595,0
20240909,174700,71954455,2595,2595,2595,2595,0
20240909,174600,71954455,2595,2595,2595,2595,0
20240909,174500,71954455,2595,2595,2595,2595,414
20240909,174400,71954455,2595,2595,2595,2595,0
20240909,174300,71954455,2595,2595,2595,2595,0
20240909,174200,71954455,2595,2595,2595,2595,0
20240909,174100,71954455,2595,2595,2595,2595,0
20240909,174000,71954455,2595,2595,2595,2595,0
20240909,173900,71954455,2595,2595,2595,2595,0
20240909,173800,71954455,2595,2595,2595,2595,0
20240909,173700,71954455,2595,2595,2595,2595,0
20240909,173600,71954455,2595,2595,2595,2595,0
20240909,173500,71954455,2595,2595,2595,2595,0
20240909,173400,71954455,2595,2595,2595,2595,0
20240909,173300,71954455,2595,2595,2595,2595,0
20240909,173200,71954455,2595,2595,2595,2595,0
20240909,173100,71954455,2595,2595,2595,2595,0
20240909,173000,71954455,2595,2595,2595,2595,0
20240909,172900,71954455,2595,2595,2595,2595,0
20240909,172800,71954455,2595,2595,2595,2595,0
20240909,172700,71954455,2595,2595,2595,2595,0
20240909,172600,71954455,2595,2595,2595,2595,0
20240909,172500,71954455,2595,2595,2595,2595,0
20240909,172400,71954455,2595,2595,2595,2595,0
20240909,172300,71954455,2595,2595,2595,2595,0
20240909,172200,71954455,2595,2595,2595,2595,0
20240909,172100,71954455,2595,2595,2595,2595,0
20240909,172000,71954455,2595,2595,2595,2595,0
20240909,171900,71954455,2595,2595,2595,2595,0
20240909,171800,71954455,2595,2595,2595,2595,0
20240909,171700,71954455,2595,2595,2595,2595,0
20240909,171600,71954455,2595,2595,2595,2595,0
20240909,171500,71954455,2595,2595,2595,2595,414
20240909,171400,71954455,2595,2595,2595,2595,0
20240909,171300,71954455,2595,2595,2595,2595,0
20240909,171200,71954455,2595,2595,2595,2595,0
20240909,171100,71954455,2595,2595,2595,2595,0
20240909,171000,71954455,2595,2595,2595,2595,0
20240909,170900,71954455,2595,2595,2595,2595,0
20240909,170800,71954455,2595,2595,2595,2595,0
20240909,170700,71954455,2595,2595,2595,2595,0
20240909,170600,71954455,2595,2595,2595,2595,0
20240909,170500,71954455,2595,2595,2595,2595,0
20240909,170400,71954455,2595,2595,2595,2595,0
20240909,170300,71954455,2595,2595,2595,2595,0
20240909,170200,71954455,2595,2595,2595,2595,0
20240909,170100,71954455,2595,2595,2595,2595,0
20240909,170000,71954455,2595,2595,2595,2595,0
20240909,165900,71954455,2595,2595,2595,2595,0
20240909,165800,71954455,2595,2595,2595,2595,0
20240909,165700,71954455,2595,2595,2595,2595,0
20240909,165600,71954455,2595,2595,2595,2595,0
20240909,165500,71954455,2595,2595,2595,2595,0
20240909,165400,71954455,2595,2595,2595,2595,0
20240909,165300,71954455,2595,2595,2595,2595,0
20240909,165200,71954455,2595,2595,2595,2595,0
20240909,165100,71954455,2595,2595,2595,2595,0
20240909,165000,71954455,2595,2595,2595,2595,0
20240909,164900,71954455,2595,2595,2595,2595,0
20240909,164800,71954455,2595,2595,2595,2595,0
20240909,164700,71954455,2595,2595,2595,2595,0
20240909,164600,71954455,2595,2595,2595,2595,0
20240909,164500,71954455,2595,2595,2595,2595,414
20240909,164400,71954455,2595,2595,2595,2595,0
20240909,164300,71954455,2595,2595,2595,2595,0
20240909,164200,71954455,2595,2595,2595,2595,0
20240909,164100,71954455,2595,2595,2595,2595,0
20240909,164000,71954455,2595,2595,2595,2595,0
20240909,163900,71954455,2595,2595,2595,2595,0
20240909,163800,71954455,2595,2595,2595,2595,0
20240909,163700,71954455,2595,2595,2595,2595,0
20240909,163600,71954455,2595,2595,2595,2595,0
20240909,163500,71954455,2595,2595,2595,2595,0
20240909,163400,71954455,2595,2595,2595,2595,0
20240909,163300,71954455,2595,2595,2595,2595,0
20240909,163200,71954455,2595,2595,2595,2595,0
20240909,163100,71954455,2595,2595,2595,2595,0
20240909,163000,71954455,2595,2595,2595,2595,0
20240909,162900,71954455,2595,2595,2595,2595,0
20240909,162800,71954455,2595,2595,2595,2595,0
20240909,162700,71954455,2595,2595,2595,2595,0
20240909,162600,71954455,2595,2595,2595,2595,0
20240909,162500,71954455,2595,2595,2595,2595,0
20240909,162400,71954455,2595,2595,2595,2595,0
20240909,162300,71954455,2595,2595,2595,2595,0
20240909,162200,71954455,2595,2595,2595,2595,0
20240909,162100,71954455,2595,2595,2595,2595,0
20240909,162000,71954455,2595,2595,2595,2595,0
20240909,161900,71954455,2595,2595,2595,2595,0
20240909,161800,71954455,2595,2595,2595,2595,0
20240909,161700,71954455,2595,2595,2595,2595,0
20240909,161600,71954455,2595,2595,2595,2595,0
20240909,161500,71954455,2595,2595,2595,2595,414
20240909,161400,71954455,2595,2595,2595,2595,0
20240909,161300,71954455,2595,2595,2595,2595,0
20240909,161200,71954455,2595,2595,2595,2595,0
20240909,161100,71954455,2595,2595,2595,2595,0
20240909,161000,71954455,2595,2595,2595,2595,0
20240909,160900,71954455,2595,2595,2595,2595,0
20240909,160800,71954455,2595,2595,2595,2595,0
20240909,160700,71954455,2595,2595,2595,2595,0
20240909,160600,71954455,2595,2595,2595,2595,0
20240909,160500,71954455,2595,2595,2595,2595,0
20240909,160400,71954455,2595,2595,2595,2595,0
20240909,160300,71954455,2595,2595,2595,2595,0
20240909,160200,71954455,2595,2595,2595,2595,0
20240909,160100,71954455,2595,2595,2595,2595,0
20240909,160000,71954455,2595,2595,2595,2595,0
20240909,155900,71954455,2595,2595,2595,2595,0
20240909,155800,71954455,2595,2595,2595,2595,0
20240909,155700,71954455,2595,2595,2595,2595,0
20240909,155600,71954455,2595,2595,2595,2595,0
20240909,155500,71954455,2595,2595,2595,2595,0
20240909,155400,71954455,2595,2595,2595,2595,0
20240909,155300,71954455,2595,2595,2595,2595,0
20240909,155200,71954455,2595,2595,2595,2595,0
20240909,155100,71954455,2595,2595,2595,2595,0
20240909,155000,71954455,2595,2595,2595,2595,0
20240909,154900,71954455,2595,2595,2595,2595,0
20240909,154800,71954455,2595,2595,2595,2595,0
20240909,154700,71954455,2595,2595,2595,2595,0
20240909,154600,71954455,2595,2595,2595,2595,0
20240909,154500,71954455,2595,2595,2595,2595,414
20240909,154400,71954455,2595,2595,2595,2595,0
20240909,154300,71954455,2595,2595,2595,2595,0
20240909,154200,71954455,2595,2595,2595,2595,0
20240909,154100,71954455,2595,2595,2595,2595,0
20240909,154000,71954455,2595,2595,2595,2595,0
20240909,153900,71954455,2595,2595,2595,2595,0
20240909,153800,71954455,2595,2595,2595,2595,0
20240909,153700,71954455,2595,2595,2595,2595,0
20240909,153600,71954455,2595,2595,2595,2595,0
20240909,153500,71954455,2595,2595,2595,2595,0
20240909,153400,71954455,2595,2595,2595,2595,0
20240909,153300,71954455,2595,2595,2595,2595,0
20240909,153200,71954455,2595,2595,2595,2595,0
20240909,153100,71954455,2595,2595,2595,2595,0
20240909,153000,71954455,2595,2595,2595,2595,414
20240909,152900,70880125,2595,2595,2595,2595,0
20240909,152800,70880125,2595,2595,2595,2595,0
20240909,152700,70880125,2595,2595,2595,2595,0
20240909,152600,70880125,2595,2595,2595,2595,0
20240909,152500,70880125,2595,2595,2595,2595,0
20240909,152400,70880125,2595,2595,2595,2595,0
20240909,152300,70880125,2595,2595,2595,2595,0
20240909,152200,70880125,2595,2595,2595,2595,0
20240909,152100,70880125,2595,2595,2595,2595,0
20240909,152000,70880125,2595,2595,2595,2595,0
20240909,151900,70880125,2595,2595,2595,2595,0
20240909,151800,70880125,2595,2595,2595,2595,5
20240909,151700,70867150,2595,2595,2595,2595,40
20240909,151600,70763350,2600,2600,2600,2600,0
20240909,151500,70763350,2600,2600,2600,2600,0
20240909,151400,70763350,2600,2600,2600,2600,0
20240909,151300,70763350,2600,2600,2600,2600,1
20240909,151200,70760750,2595,2595,2595,2595,0
20240909,151100,70760750,2595,2595,2595,2595,0
20240909,151000,70760750,2595,2595,2595,2595,0
20240909,150900,70760750,2595,2595,2595,2595,0
20240909,150800,70760750,2595,2595,2595,2595,0
20240909,150700,70760750,2595,2595,2595,2595,0
20240909,150600,70760750,2595,2595,2595,2595,0
20240909,150500,70760750,2595,2595,2595,2595,0
20240909,150400,70760750,2595,2595,2595,2595,0
20240909,150300,70760750,2595,2595,2595,2595,0
20240909,150200,70760750,2595,2595,2595,2595,0
20240909,150100,70760750,2595,2595,2595,2595,0
20240909,150000,70760750,2595,2595,2595,2595,0
20240909,145900,70760750,2595,2595,2595,2595,100
20240909,145800,70501250,2595,2595,2595,2595,0
20240909,145700,70501250,2595,2595,2595,2595,0
20240909,145600,70501250,2595,2595,2595,2595,0
20240909,145500,70501250,2595,2595,2595,2595,0
20240909,145400,70501250,2595,2595,2595,2595,0
20240909,145300,70501250,2595,2595,2595,2595,0
20240909,145200,70501250,2595,2595,2595,2595,0
20240909,145100,70501250,2595,2595,2595,2595,0
20240909,145000,70501250,2595,2595,2595,2595,0
20240909,144900,70501250,2595,2595,2595,2595,4
20240909,144800,70490870,2590,2595,2595,2590,46
20240909,144700,70371550,2595,2600,2600,2590,1010
20240909,144600,67750220,2610,2610,2610,2610,0
20240909,144500,67750220,2610,2610,2610,2610,0
20240909,144400,67750220,2610,2610,2610,2610,0
20240909,144300,67750220,2610,2610,2610,2610,0
20240909,144200,67750220,2610,2610,2610,2610,0
20240909,144100,67750220,2610,2610,2610,2610,0
20240909,144000,67750220,2610,2610,2610,2610,24
20240909,143900,67687580,2600,2600,2600,2600,0
20240909,143800,67687580,2600,2600,2600,2600,0
20240909,143700,67687580,2600,2600,2600,2600,0
20240909,143600,67687580,2600,2600,2600,2600,0
20240909,143500,67687580,2600,2600,2600,2600,0
20240909,143400,67687580,2600,2600,2600,2600,0
20240909,143300,67687580,2600,2600,2600,2600,0
20240909,143200,67687580,2600,2600,2600,2600,0
20240909,143100,67687580,2600,2600,2600,2600,0
20240909,143000,67687580,2600,2600,2600,2600,0
20240909,142900,67687580,2600,2600,2600,2600,0
20240909,142800,67687580,2600,2600,2600,2600,0
20240909,142700,67687580,2600,2600,2600,2600,0
20240909,142600,67687580,2600,2600,2600,2600,0
20240909,142500,67687580,2600,2600,2600,2600,0
20240909,142400,67687580,2600,2600,2600,2600,0
20240909,142300,67687580,2600,2600,2600,2600,0
20240909,142200,67687580,2600,2600,2600,2600,0
20240909,142100,67687580,2600,2600,2600,2600,0
20240909,142000,67687580,2600,2600,2600,2600,1
20240909,141900,67684980,2590,2590,2590,2590,0
20240909,141800,67684980,2590,2590,2590,2590,0
20240909,141700,67684980,2590,2590,2590,2590,0
20240909,141600,67684980,2590,2590,2590,2590,0
20240909,141500,67684980,2590,2590,2590,2590,0
20240909,141400,67684980,2590,2590,2590,2590,1
20240909,141300,67682390,2590,2590,2590,2590,0
20240909,141200,67682390,2590,2590,2590,2590,0
20240909,141100,67682390,2590,2590,2590,2590,0
20240909,141000,67682390,2590,2600,2600,2590,2
20240909,140900,67677200,2590,2600,2600,2590,20
20240909,140800,67625210,2600,2600,2600,2600,0
20240909,140700,67625210,2600,2600,2600,2600,0
20240909,140600,67625210,2600,2600,2600,2600,0
20240909,140500,67625210,2600,2600,2600,2600,0
20240909,140400,67625210,2600,2600,2600,2600,1
20240909,140300,67622610,2595,2595,2595,2595,0
20240909,140200,67622610,2595,2595,2595,2595,0
20240909,140100,67622610,2595,2595,2595,2595,150
20240909,140000,67233360,2600,2600,2600,2600,25
20240909,135900,67168360,2600,2600,2600,2600,0
20240909,135800,67168360,2600,2600,2600,2600,0
20240909,135700,67168360,2600,2600,2600,2600,0
20240909,135600,67168360,2600,2600,2600,2600,0
20240909,135500,67168360,2600,2600,2600,2600,0
20240909,135400,67168360,2600,2600,2600,2600,0
20240909,135300,67168360,2600,2600,2600,2600,0
20240909,135200,67168360,2600,2600,2600,2600,0
20240909,135100,67168360,2600,2600,2600,2600,0
20240909,135000,67168360,2600,2600,2600,2600,0
20240909,134900,67168360,2600,2600,2600,2600,0
20240909,134800,67168360,2600,2600,2600,2600,69
20240909,134700,66988960,2600,2600,2600,2600,15
20240909,134600,66949960,2595,2595,2595,2595,6
20240909,134500,66934390,2595,2595,2595,2595,6
20240909,134400,66918820,2595,2600,2600,2595,19
20240909,134300,66869435,2605,2605,2605,2605,0
20240909,134200,66869435,2605,2605,2605,2605,0
20240909,134100,66869435,2605,2605,2605,2605,0
20240909,134000,66869435,2605,2605,2605,2605,25
20240909,133900,66804310,2600,2600,2600,2600,0
20240909,133800,66804310,2600,2600,2600,2600,0
20240909,133700,66804310,2600,2600,2600,2600,0
20240909,133600,66804310,2600,2600,2600,2600,0
20240909,133500,66804310,2600,2600,2600,2600,0
20240909,133400,66804310,2600,2600,2600,2600,0
20240909,133300,66804310,2600,2600,2600,2600,0
20240909,133200,66804310,2600,2600,2600,2600,0
20240909,133100,66804310,2600,2600,2600,2600,0
20240909,133000,66804310,2600,2600,2600,2600,0
20240909,132900,66804310,2600,2600,2600,2600,0
20240909,132800,66804310,2600,2600,2600,2600,0
20240909,132700,66804310,2600,2600,2600,2600,0
20240909,132600,66804310,2600,2600,2600,2600,0
20240909,132500,66804310,2600,2600,2600,2600,0
20240909,132400,66804310,2600,2600,2600,2600,0
20240909,132300,66804310,2600,2600,2600,2600,0
20240909,132200,66804310,2600,2600,2600,2600,370
20240909,132100,65842310,2605,2605,2605,2605,0
20240909,132000,65842310,2605,2605,2605,2605,25
20240909,131900,65777185,2610,2610,2610,2610,0
20240909,131800,65777185,2610,2610,2610,2610,0
20240909,131700,65777185,2610,2610,2610,2610,0
20240909,131600,65777185,2610,2610,2610,2610,0
20240909,131500,65777185,2610,2610,2610,2610,0
20240909,131400,65777185,2610,2610,2610,2610,0
20240909,131300,65777185,2610,2610,2610,2610,0
20240909,131200,65777185,2610,2610,2610,2610,0
20240909,131100,65777185,2610,2610,2610,2610,0
20240909,131000,65777185,2610,2610,2610,2610,0
20240909,130900,65777185,2610,2610,2610,2610,8
20240909,130800,65756305,2600,2600,2600,2600,0
20240909,130700,65756305,2600,2600,2600,2600,0
20240909,130600,65756305,2600,2600,2600,2600,0
20240909,130500,65756305,2600,2600,2600,2600,0
20240909,130400,65756305,2600,2600,2600,2600,0
20240909,130300,65756305,2600,2600,2600,2600,0
20240909,130200,65756305,2600,2600,2600,2600,0
20240909,130100,65756305,2600,2600,2600,2600,0
20240909,130000,65756305,2600,2610,2610,2600,28
20240909,125900,65683255,2600,2600,2600,2600,0
20240909,125800,65683255,2600,2600,2600,2600,0
20240909,125700,65683255,2600,2605,2605,2600,1324
20240909,125600,62240300,2605,2605,2605,2605,0
20240909,125500,62240300,2605,2605,2605,2605,0
20240909,125400,62240300,2605,2605,2605,2605,0
20240909,125300,62240300,2605,2605,2605,2605,0
20240909,125200,62240300,2605,2605,2605,2605,0
20240909,125100,62240300,2605,2605,2605,2605,0
20240909,125000,62240300,2605,2605,2605,2605,0
20240909,124900,62240300,2605,2605,2605,2605,0
20240909,124800,62240300,2605,2605,2605,2605,0
20240909,124700,62240300,2605,2605,2605,2605,0
20240909,124600,62240300,2605,2590,2605,2590,598
20240909,124500,60685210,2580,2580,2580,2580,1
20240909,124400,60682630,2600,2585,2600,2585,38
20240909,124300,60584115,2580,2580,2580,2580,0
20240909,124200,60584115,2580,2580,2580,2580,0
20240909,124100,60584115,2580,2580,2580,2580,0
20240909,124000,60584115,2580,2580,2580,2580,1
20240909,123900,60581535,2570,2570,2570,2570,0
20240909,123800,60581535,2570,2570,2570,2570,0
20240909,123700,60581535,2570,2570,2570,2570,0
20240909,123600,60581535,2570,2570,2570,2570,1
20240909,123500,60578965,2580,2580,2580,2580,2
20240909,123400,60573805,2570,2570,2570,2570,0
20240909,123300,60573805,2570,2570,2570,2570,0
20240909,123200,60573805,2570,2570,2570,2570,0
20240909,123100,60573805,2570,2570,2570,2570,0
20240909,123000,60573805,2570,2570,2570,2570,0
20240909,122900,60573805,2570,2570,2570,2570,0
20240909,122800,60573805,2570,2570,2570,2570,0
20240909,122700,60573805,2570,2570,2570,2570,135
20240909,122600,60226855,2570,2570,2570,2570,0
20240909,122500,60226855,2570,2570,2570,2570,0
20240909,122400,60226855,2570,2570,2570,2570,0
20240909,122300,60226855,2570,2570,2570,2570,0
20240909,122200,60226855,2570,2570,2570,2570,1
20240909,122100,60224285,2580,2580,2580,2580,6
20240909,122000,60208805,2580,2580,2580,2580,19
20240909,121900,60159785,2570,2570,2570,2570,0
20240909,121800,60159785,2570,2570,2570,2570,0
20240909,121700,60159785,2570,2570,2570,2570,0
20240909,121600,60159785,2570,2570,2570,2570,0
20240909,121500,60159785,2570,2570,2570,2570,0
20240909,121400,60159785,2570,2570,2570,2570,0
20240909,121300,60159785,2570,2570,2570,2570,0
20240909,121200,60159785,2570,2570,2570,2570,0
20240909,121100,60159785,2570,2570,2570,2570,0
20240909,121000,60159785,2570,2570,2570,2570,0
20240909,120900,60159785,2570,2570,2570,2570,0
20240909,120800,60159785,2570,2570,2570,2570,0
20240909,120700,60159785,2570,2570,2570,2570,0
20240909,120600,60159785,2570,2570,2570,2570,0
20240909,120500,60159785,2570,2570,2570,2570,0
20240909,120400,60159785,2570,2570,2570,2570,0
20240909,120300,60159785,2570,2570,2570,2570,0
20240909,120200,60159785,2570,2570,2570,2570,0
20240909,120100,60159785,2570,2570,2570,2570,0
20240909,120000,60159785,2570,2570,2570,2570,1
20240909,115900,60157215,2560,2560,2560,2560,0
20240909,115800,60157215,2560,2560,2560,2560,0
20240909,115700,60157215,2560,2560,2560,2560,0
20240909,115600,60157215,2560,2560,2560,2560,0
20240909,115500,60157215,2560,2560,2560,2560,0
20240909,115400,60157215,2560,2560,2560,2560,0
20240909,115300,60157215,2560,2560,2560,2560,0
20240909,115200,60157215,2560,2560,2560,2560,0
20240909,115100,60157215,2560,2560,2560,2560,0
20240909,115000,60157215,2560,2560,2560,2560,0
20240909,114900,60157215,2560,2560,2560,2560,0
20240909,114800,60157215,2560,2560,2560,2560,0
20240909,114700,60157215,2560,2560,2560,2560,0
20240909,114600,60157215,2560,2560,2560,2560,0
20240909,114500,60157215,2560,2560,2560,2560,1
20240909,114400,60154655,2570,2570,2570,2570,26
20240909,114300,60087835,2570,2570,2570,2570,0
20240909,114200,60087835,2570,2570,2570,2570,0
20240909,114100,60087835,2570,2570,2570,2570,0
20240909,114000,60087835,2570,2570,2570,2570,1
20240909,113900,60085265,2575,2575,2575,2575,235
20240909,113800,59480140,2575,2565,2575,2565,156
20240909,113700,59078455,2555,2555,2555,2555,0
20240909,113600,59078455,2555,2555,2555,2555,0
20240909,113500,59078455,2555,2555,2555,2555,0
20240909,113400,59078455,2555,2555,2555,2555,0
20240909,113300,59078455,2555,2555,2555,2555,0
20240909,113200,59078455,2555,2555,2555,2555,0
20240909,113100,59078455,2555,2555,2555,2555,0
20240909,113000,59078455,2555,2555,2555,2555,0
20240909,112900,59078455,2555,2555,2555,2555,0
20240909,112800,59078455,2555,2555,2555,2555,0
20240909,112700,59078455,2555,2555,2555,2555,0
20240909,112600,59078455,2555,2555,2565,2555,3
20240909,112500,59070780,2550,2550,2550,2550,0
20240909,112400,59070780,2550,2550,2550,2550,0
20240909,112300,59070780,2550,2550,2550,2550,0
20240909,112200,59070780,2550,2555,2555,2550,49
20240909,112100,58945590,2565,2555,2565,2555,2
20240909,112000,58940470,2555,2555,2555,2555,9
20240909,111900,58917475,2550,2550,2550,2550,0
20240909,111800,58917475,2550,2550,2550,2550,0
20240909,111700,58917475,2550,2550,2550,2550,0
20240909,111600,58917475,2550,2550,2550,2550,0
20240909,111500,58917475,2550,2550,2550,2550,0
20240909,111400,58917475,2550,2550,2550,2550,0
20240909,111300,58917475,2550,2550,2550,2550,0
20240909,111200,58917475,2550,2550,2550,2550,0
20240909,111100,58917475,2550,2555,2555,2550,1033
20240909,111000,56283160,2560,2560,2560,2560,0
20240909,110900,56283160,2560,2560,2560,2560,48
20240909,110800,56160280,2560,2560,2560,2560,0
20240909,110700,56160280,2560,2560,2560,2560,0
20240909,110600,56160280,2560,2560,2560,2560,0
20240909,110500,56160280,2560,2560,2560,2560,0
20240909,110400,56160280,2560,2560,2560,2560,0
20240909,110300,56160280,2560,2560,2560,2560,0
20240909,110200,56160280,2560,2560,2560,2560,0
20240909,110100,56160280,2560,2560,2560,2560,0
20240909,110000,56160280,2560,2560,2560,2560,1
20240909,105900,56157720,2560,2560,2560,2560,1
20240909,105800,56155160,2550,2550,2550,2550,0
20240909,105700,56155160,2550,2550,2550,2550,0
20240909,105600,56155160,2550,2550,2550,2550,0
20240909,105500,56155160,2550,2550,2550,2550,0
20240909,105400,56155160,2550,2550,2550,2550,1
20240909,105300,56152610,2555,2555,2555,2555,0
20240909,105200,56152610,2555,2555,2555,2555,0
20240909,105100,56152610,2555,2555,2555,2555,2
20240909,105000,56147500,2550,2550,2550,2550,0
20240909,104900,56147500,2550,2550,2550,2550,0
20240909,104800,56147500,2550,2555,2555,2545,851
20240909,104700,53981425,2550,2580,2580,2550,1873
20240909,104600,49192200,2575,2575,2575,2575,0
20240909,104500,49192200,2575,2575,2575,2575,5
20240909,104400,49179325,2580,2580,2580,2580,0
20240909,104300,49179325,2580,2575,2580,2575,18
20240909,104200,49132970,2575,2575,2575,2575,0
20240909,104100,49132970,2575,2570,2575,2570,16
20240909,104000,49091775,2570,2570,2570,2570,25
20240909,103900,49027525,2570,2570,2570,2570,0
20240909,103800,49027525,2570,2570,2570,2570,0
20240909,103700,49027525,2570,2570,2570,2570,0
20240909,103600,49027525,2570,2570,2570,2570,0
20240909,103500,49027525,2570,2570,2570,2570,6
20240909,103400,49012105,2570,2565,2570,2565,5
20240909,103300,48999270,2565,2565,2570,2565,21
20240909,103200,48945330,2565,2565,2565,2565,6
20240909,103100,48929940,2565,2565,2565,2555,297
20240909,103000,48170625,2570,2580,2580,2570,285
20240909,102900,47438140,2590,2590,2590,2590,0
20240909,102800,47438140,2590,2590,2590,2590,0
20240909,102700,47438140,2590,2590,2590,2590,0
20240909,102600,47438140,2590,2590,2590,2590,0
20240909,102500,47438140,2590,2590,2590,2590,0
20240909,102400,47438140,2590,2590,2590,2590,3
20240909,102300,47430370,2585,2570,2585,2570,4
20240909,102200,47420065,2580,2580,2580,2580,565
20240909,102100,45962365,2580,2580,2580,2580,0
20240909,102000,45962365,2580,2570,2580,2570,19
20240909,101900,45913520,2570,2570,2570,2570,0
20240909,101800,45913520,2570,2570,2570,2570,0
20240909,101700,45913520,2570,2570,2570,2570,0
20240909,101600,45913520,2570,2570,2570,2570,0
20240909,101500,45913520,2570,2570,2570,2570,0
20240909,101400,45913520,2570,2570,2570,2570,0
20240909,101300,45913520,2570,2570,2570,2570,0
20240909,101200,45913520,2570,2570,2570,2570,1
20240909,101100,45910950,2565,2565,2565,2565,0
20240909,101000,45910950,2565,2565,2565,2565,0
20240909,100900,45910950,2565,2565,2565,2565,0
20240909,100800,45910950,2565,2565,2570,2565,20
20240909,100700,45859575,2565,2565,2565,2565,6
20240909,100600,45844185,2565,2570,2570,2565,20
20240909,100500,45792810,2565,2565,2565,2565,7
20240909,100400,45774855,2565,2565,2565,2565,5
20240909,100300,45762030,2555,2555,2555,2555,0
20240909,100200,45762030,2555,2555,2555,2555,251
20240909,100100,45120725,2555,2555,2555,2555,500
20240909,100000,43843225,2555,2565,2565,2555,501
20240909,095900,42562920,2555,2555,2555,2555,100
20240909,095800,42307420,2570,2555,2570,2550,1899
20240909,095700,37454180,2550,2540,2555,2540,218
20240909,095600,36898285,2540,2535,2545,2535,199
20240909,095500,36392020,2530,2540,2540,2530,140
20240909,095400,36037780,2540,2535,2555,2530,850
20240909,095300,33882975,2525,2600,2600,2525,8448
20240909,095200,12151810,2600,2600,2600,2600,0
20240909,095100,12151810,2600,2605,2605,2600,889
20240909,095000,9840405,2600,2600,2600,2600,1215
20240909,094900,6681405,2600,2605,2610,2600,436
20240909,094800,5547590,2600,2585,2610,2585,30
20240909,094700,5469440,2585,2585,2585,2585,0
20240909,094600,5469440,2585,2585,2585,2585,0
20240909,094500,5469440,2585,2585,2585,2585,0
20240909,094400,5469440,2585,2585,2585,2585,0
20240909,094300,5469440,2585,2605,2605,2580,15
20240909,094200,5430670,2595,2590,2595,2590,14
20240909,094100,5394345,2605,2595,2605,2585,126
20240909,094000,5066590,2595,2580,2595,2580,153
20240909,093900,4671120,2580,2580,2580,2580,0
20240909,093800,4671120,2580,2580,2580,2580,1
20240909,093700,4668540,2590,2590,2590,2590,0
20240909,093600,4668540,2590,2590,2590,2590,0
20240909,093500,4668540,2590,2590,2590,2590,3
20240909,093400,4660770,2590,2590,2590,2590,1
20240909,093300,4658180,2590,2590,2590,2590,0
20240909,093200,4658180,2590,2590,2590,2590,0
20240909,093100,4658180,2590,2590,2590,2590,0
20240909,093000,4658180,2590,2590,2590,2590,0
20240909,092900,4658180,2590,2590,2590,2590,3
20240909,092800,4650410,2590,2590,2590,2590,1
20240909,092700,4647820,2590,2590,2590,2590,0
20240909,092600,4647820,2590,2590,2590,2590,1
20240909,092500,4645230,2580,2580,2580,2580,0
20240909,092400,4645230,2580,2580,2580,2580,0
20240909,092300,4645230,2580,2580,2580,2580,50
20240909,092200,4516230,2605,2605,2605,2605,0
20240909,092100,4516230,2605,2605,2605,2605,0
20240909,092000,4516230,2605,2605,2605,2605,25
20240909,091900,4451105,2580,2580,2580,2580,3
20240909,091800,4443365,2580,2600,2600,2580,100
20240909,091700,4184600,2610,2610,2610,2610,0
20240909,091600,4184600,2610,2610,2610,2610,0
20240909,091500,4184600,2610,2605,2610,2605,2
20240909,091400,4179385,2600,2590,2600,2590,35
20240909,091300,4088400,2585,2585,2585,2585,0
20240909,091200,4088400,2585,2585,2585,2585,0
20240909,091100,4088400,2585,2585,2585,2585,0
20240909,091000,4088400,2585,2585,2585,2585,0
20240909,090900,4088400,2585,2585,2585,2585,1
20240909,090800,4085815,2575,2575,2575,2575,88
20240909,090700,3859215,2575,2575,2575,2575,9
20240909,090600,3836040,2575,2575,2575,2575,0
20240909,090500,3836040,2575,2575,2575,2575,226
20240909,090400,3254090,2555,2555,2555,2555,0
20240909,090300,3254090,2555,2560,2560,2555,1000
20240909,090200,697540,2555,2555,2555,2555,0
20240909,090100,697540,2555,2555,2555,2555,1
20240909,090000,694985,2580,2555,2580,2555,272