KissMeData/067010/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194200,33684585,2975,2975,2975,2975,122
20240902,194100,33684585,2975,2975,2975,2975,0
20240902,194000,33684585,2975,2975,2975,2975,0
20240902,193900,33684585,2975,2975,2975,2975,0
20240902,193800,33684585,2975,2975,2975,2975,0
20240902,193700,33684585,2975,2975,2975,2975,0
20240902,193600,33684585,2975,2975,2975,2975,0
20240902,193500,33684585,2975,2975,2975,2975,0
20240902,193400,33684585,2975,2975,2975,2975,0
20240902,193300,33684585,2975,2975,2975,2975,0
20240902,193200,33684585,2975,2975,2975,2975,0
20240902,193100,33684585,2975,2975,2975,2975,0
20240902,193000,33684585,2975,2975,2975,2975,0
20240902,192900,33684585,2975,2975,2975,2975,0
20240902,192800,33684585,2975,2975,2975,2975,0
20240902,192700,33684585,2975,2975,2975,2975,0
20240902,192600,33684585,2975,2975,2975,2975,0
20240902,192500,33684585,2975,2975,2975,2975,0
20240902,192400,33684585,2975,2975,2975,2975,0
20240902,192300,33684585,2975,2975,2975,2975,0
20240902,192200,33684585,2975,2975,2975,2975,0
20240902,192100,33684585,2975,2975,2975,2975,0
20240902,192000,33684585,2975,2975,2975,2975,0
20240902,191900,33684585,2975,2975,2975,2975,0
20240902,191800,33684585,2975,2975,2975,2975,0
20240902,191700,33684585,2975,2975,2975,2975,0
20240902,191600,33684585,2975,2975,2975,2975,0
20240902,191500,33684585,2975,2975,2975,2975,0
20240902,191400,33684585,2975,2975,2975,2975,0
20240902,191300,33684585,2975,2975,2975,2975,0
20240902,191200,33684585,2975,2975,2975,2975,122
20240902,191100,33684585,2975,2975,2975,2975,0
20240902,191000,33684585,2975,2975,2975,2975,0
20240902,190900,33684585,2975,2975,2975,2975,0
20240902,190800,33684585,2975,2975,2975,2975,0
20240902,190700,33684585,2975,2975,2975,2975,0
20240902,190600,33684585,2975,2975,2975,2975,0
20240902,190500,33684585,2975,2975,2975,2975,0
20240902,190400,33684585,2975,2975,2975,2975,0
20240902,190300,33684585,2975,2975,2975,2975,0
20240902,190200,33684585,2975,2975,2975,2975,0
20240902,190100,33684585,2975,2975,2975,2975,0
20240902,190000,33684585,2975,2975,2975,2975,0
20240902,185900,33684585,2975,2975,2975,2975,0
20240902,185800,33684585,2975,2975,2975,2975,0
20240902,185700,33684585,2975,2975,2975,2975,0
20240902,185600,33684585,2975,2975,2975,2975,0
20240902,185500,33684585,2975,2975,2975,2975,0
20240902,185400,33684585,2975,2975,2975,2975,0
20240902,185300,33684585,2975,2975,2975,2975,0
20240902,185200,33684585,2975,2975,2975,2975,0
20240902,185100,33684585,2975,2975,2975,2975,0
20240902,185000,33684585,2975,2975,2975,2975,0
20240902,184900,33684585,2975,2975,2975,2975,0
20240902,184800,33684585,2975,2975,2975,2975,0
20240902,184700,33684585,2975,2975,2975,2975,0
20240902,184600,33684585,2975,2975,2975,2975,0
20240902,184500,33684585,2975,2975,2975,2975,0
20240902,184400,33684585,2975,2975,2975,2975,0
20240902,184300,33684585,2975,2975,2975,2975,0
20240902,184200,33684585,2975,2975,2975,2975,122
20240902,184100,33684585,2975,2975,2975,2975,0
20240902,184000,33684585,2975,2975,2975,2975,0
20240902,183900,33684585,2975,2975,2975,2975,0
20240902,183800,33684585,2975,2975,2975,2975,0
20240902,183700,33684585,2975,2975,2975,2975,0
20240902,183600,33684585,2975,2975,2975,2975,0
20240902,183500,33684585,2975,2975,2975,2975,0
20240902,183400,33684585,2975,2975,2975,2975,0
20240902,183300,33684585,2975,2975,2975,2975,0
20240902,183200,33684585,2975,2975,2975,2975,0
20240902,183100,33684585,2975,2975,2975,2975,0
20240902,183000,33684585,2975,2975,2975,2975,0
20240902,182900,33684585,2975,2975,2975,2975,0
20240902,182800,33684585,2975,2975,2975,2975,0
20240902,182700,33684585,2975,2975,2975,2975,0
20240902,182600,33684585,2975,2975,2975,2975,0
20240902,182500,33684585,2975,2975,2975,2975,0
20240902,182400,33684585,2975,2975,2975,2975,0
20240902,182300,33684585,2975,2975,2975,2975,0
20240902,182200,33684585,2975,2975,2975,2975,0
20240902,182100,33684585,2975,2975,2975,2975,0
20240902,182000,33684585,2975,2975,2975,2975,0
20240902,181900,33684585,2975,2975,2975,2975,0
20240902,181800,33684585,2975,2975,2975,2975,0
20240902,181700,33684585,2975,2975,2975,2975,0
20240902,181600,33684585,2975,2975,2975,2975,0
20240902,181500,33684585,2975,2975,2975,2975,0
20240902,181400,33684585,2975,2975,2975,2975,0
20240902,181300,33684585,2975,2975,2975,2975,0
20240902,181200,33684585,2975,2975,2975,2975,122
20240902,181100,33684585,2975,2975,2975,2975,0
20240902,181000,33684585,2975,2975,2975,2975,0
20240902,180900,33684585,2975,2975,2975,2975,0
20240902,180800,33684585,2975,2975,2975,2975,0
20240902,180700,33684585,2975,2975,2975,2975,0
20240902,180600,33684585,2975,2975,2975,2975,0
20240902,180500,33684585,2975,2975,2975,2975,0
20240902,180400,33684585,2975,2975,2975,2975,0
20240902,180300,33684585,2975,2975,2975,2975,0
20240902,180200,33684585,2975,2975,2975,2975,0
20240902,180100,33684585,2975,2975,2975,2975,0
20240902,180000,33684585,2975,2975,2975,2975,0
20240902,175900,33684585,2975,2975,2975,2975,0
20240902,175800,33684585,2975,2975,2975,2975,0
20240902,175700,33684585,2975,2975,2975,2975,0
20240902,175600,33684585,2975,2975,2975,2975,0
20240902,175500,33684585,2975,2975,2975,2975,0
20240902,175400,33684585,2975,2975,2975,2975,0
20240902,175300,33684585,2975,2975,2975,2975,0
20240902,175200,33684585,2975,2975,2975,2975,0
20240902,175100,33684585,2975,2975,2975,2975,0
20240902,175000,33684585,2975,2975,2975,2975,0
20240902,174900,33684585,2975,2975,2975,2975,0
20240902,174800,33684585,2975,2975,2975,2975,0
20240902,174700,33684585,2975,2975,2975,2975,0
20240902,174600,33684585,2975,2975,2975,2975,0
20240902,174500,33684585,2975,2975,2975,2975,0
20240902,174400,33684585,2975,2975,2975,2975,0
20240902,174300,33684585,2975,2975,2975,2975,0
20240902,174200,33684585,2975,2975,2975,2975,122
20240902,174100,33684585,2975,2975,2975,2975,0
20240902,174000,33684585,2975,2975,2975,2975,0
20240902,173900,33684585,2975,2975,2975,2975,0
20240902,173800,33684585,2975,2975,2975,2975,0
20240902,173700,33684585,2975,2975,2975,2975,0
20240902,173600,33684585,2975,2975,2975,2975,0
20240902,173500,33684585,2975,2975,2975,2975,0
20240902,173400,33684585,2975,2975,2975,2975,0
20240902,173300,33684585,2975,2975,2975,2975,0
20240902,173200,33684585,2975,2975,2975,2975,0
20240902,173100,33684585,2975,2975,2975,2975,0
20240902,173000,33684585,2975,2975,2975,2975,0
20240902,172900,33684585,2975,2975,2975,2975,0
20240902,172800,33684585,2975,2975,2975,2975,0
20240902,172700,33684585,2975,2975,2975,2975,0
20240902,172600,33684585,2975,2975,2975,2975,0
20240902,172500,33684585,2975,2975,2975,2975,0
20240902,172400,33684585,2975,2975,2975,2975,0
20240902,172300,33684585,2975,2975,2975,2975,0
20240902,172200,33684585,2975,2975,2975,2975,0
20240902,172100,33684585,2975,2975,2975,2975,0
20240902,172000,33684585,2975,2975,2975,2975,0
20240902,171900,33684585,2975,2975,2975,2975,0
20240902,171800,33684585,2975,2975,2975,2975,0
20240902,171700,33684585,2975,2975,2975,2975,0
20240902,171600,33684585,2975,2975,2975,2975,0
20240902,171500,33684585,2975,2975,2975,2975,0
20240902,171400,33684585,2975,2975,2975,2975,0
20240902,171300,33684585,2975,2975,2975,2975,0
20240902,171200,33684585,2975,2975,2975,2975,122
20240902,171100,33684585,2975,2975,2975,2975,0
20240902,171000,33684585,2975,2975,2975,2975,0
20240902,170900,33684585,2975,2975,2975,2975,0
20240902,170800,33684585,2975,2975,2975,2975,0
20240902,170700,33684585,2975,2975,2975,2975,0
20240902,170600,33684585,2975,2975,2975,2975,0
20240902,170500,33684585,2975,2975,2975,2975,0
20240902,170400,33684585,2975,2975,2975,2975,0
20240902,170300,33684585,2975,2975,2975,2975,0
20240902,170200,33684585,2975,2975,2975,2975,0
20240902,170100,33684585,2975,2975,2975,2975,0
20240902,170000,33684585,2975,2975,2975,2975,0
20240902,165900,33684585,2975,2975,2975,2975,0
20240902,165800,33684585,2975,2975,2975,2975,0
20240902,165700,33684585,2975,2975,2975,2975,0
20240902,165600,33684585,2975,2975,2975,2975,0
20240902,165500,33684585,2975,2975,2975,2975,0
20240902,165400,33684585,2975,2975,2975,2975,0
20240902,165300,33684585,2975,2975,2975,2975,0
20240902,165200,33684585,2975,2975,2975,2975,0
20240902,165100,33684585,2975,2975,2975,2975,0
20240902,165000,33684585,2975,2975,2975,2975,0
20240902,164900,33684585,2975,2975,2975,2975,0
20240902,164800,33684585,2975,2975,2975,2975,0
20240902,164700,33684585,2975,2975,2975,2975,0
20240902,164600,33684585,2975,2975,2975,2975,0
20240902,164500,33684585,2975,2975,2975,2975,0
20240902,164400,33684585,2975,2975,2975,2975,0
20240902,164300,33684585,2975,2975,2975,2975,0
20240902,164200,33684585,2975,2975,2975,2975,122
20240902,164100,33684585,2975,2975,2975,2975,0
20240902,164000,33684585,2975,2975,2975,2975,0
20240902,163900,33684585,2975,2975,2975,2975,0
20240902,163800,33684585,2975,2975,2975,2975,0
20240902,163700,33684585,2975,2975,2975,2975,0
20240902,163600,33684585,2975,2975,2975,2975,0
20240902,163500,33684585,2975,2975,2975,2975,0
20240902,163400,33684585,2975,2975,2975,2975,0
20240902,163300,33684585,2975,2975,2975,2975,0
20240902,163200,33684585,2975,2975,2975,2975,0
20240902,163100,33684585,2975,2975,2975,2975,0
20240902,163000,33684585,2975,2975,2975,2975,0
20240902,162900,33684585,2975,2975,2975,2975,0
20240902,162800,33684585,2975,2975,2975,2975,0
20240902,162700,33684585,2975,2975,2975,2975,0
20240902,162600,33684585,2975,2975,2975,2975,0
20240902,162500,33684585,2975,2975,2975,2975,0
20240902,162400,33684585,2975,2975,2975,2975,0
20240902,162300,33684585,2975,2975,2975,2975,0
20240902,162200,33684585,2975,2975,2975,2975,0
20240902,162100,33684585,2975,2975,2975,2975,0
20240902,162000,33684585,2975,2975,2975,2975,0
20240902,161900,33684585,2975,2975,2975,2975,0
20240902,161800,33684585,2975,2975,2975,2975,0
20240902,161700,33684585,2975,2975,2975,2975,0
20240902,161600,33684585,2975,2975,2975,2975,0
20240902,161500,33684585,2975,2975,2975,2975,0
20240902,161400,33684585,2975,2975,2975,2975,0
20240902,161300,33684585,2975,2975,2975,2975,0
20240902,161200,33684585,2975,2975,2975,2975,122
20240902,161100,33684585,2975,2975,2975,2975,0
20240902,161000,33684585,2975,2975,2975,2975,0
20240902,160900,33684585,2975,2975,2975,2975,0
20240902,160800,33684585,2975,2975,2975,2975,0
20240902,160700,33684585,2975,2975,2975,2975,0
20240902,160600,33684585,2975,2975,2975,2975,0
20240902,160500,33684585,2975,2975,2975,2975,0
20240902,160400,33684585,2975,2975,2975,2975,0
20240902,160300,33684585,2975,2975,2975,2975,0
20240902,160200,33684585,2975,2975,2975,2975,0
20240902,160100,33684585,2975,2975,2975,2975,0
20240902,160000,33684585,2975,2975,2975,2975,0
20240902,155900,33684585,2975,2975,2975,2975,0
20240902,155800,33684585,2975,2975,2975,2975,0
20240902,155700,33684585,2975,2975,2975,2975,0
20240902,155600,33684585,2975,2975,2975,2975,0
20240902,155500,33684585,2975,2975,2975,2975,0
20240902,155400,33684585,2975,2975,2975,2975,0
20240902,155300,33684585,2975,2975,2975,2975,0
20240902,155200,33684585,2975,2975,2975,2975,0
20240902,155100,33684585,2975,2975,2975,2975,0
20240902,155000,33684585,2975,2975,2975,2975,0
20240902,154900,33684585,2975,2975,2975,2975,0
20240902,154800,33684585,2975,2975,2975,2975,0
20240902,154700,33684585,2975,2975,2975,2975,0
20240902,154600,33684585,2975,2975,2975,2975,0
20240902,154500,33684585,2975,2975,2975,2975,0
20240902,154400,33684585,2975,2975,2975,2975,0
20240902,154300,33684585,2975,2975,2975,2975,0
20240902,154200,33684585,2975,2975,2975,2975,122
20240902,154100,33684585,2975,2975,2975,2975,0
20240902,154000,33684585,2975,2975,2975,2975,0
20240902,153900,33684585,2975,2975,2975,2975,0
20240902,153800,33684585,2975,2975,2975,2975,0
20240902,153700,33684585,2975,2975,2975,2975,0
20240902,153600,33684585,2975,2975,2975,2975,0
20240902,153500,33684585,2975,2975,2975,2975,0
20240902,153400,33684585,2975,2975,2975,2975,0
20240902,153300,33684585,2975,2975,2975,2975,0
20240902,153200,33684585,2975,2975,2975,2975,0
20240902,153100,33684585,2975,2975,2975,2975,0
20240902,153000,33684585,2975,2975,2975,2975,122
20240902,152900,33321635,2970,2970,2970,2970,0
20240902,152800,33321635,2970,2970,2970,2970,0
20240902,152700,33321635,2970,2970,2970,2970,0
20240902,152600,33321635,2970,2970,2970,2970,0
20240902,152500,33321635,2970,2970,2970,2970,0
20240902,152400,33321635,2970,2970,2970,2970,0
20240902,152300,33321635,2970,2970,2970,2970,0
20240902,152200,33321635,2970,2970,2970,2970,0
20240902,152100,33321635,2970,2970,2970,2970,0
20240902,152000,33321635,2970,2970,2970,2970,0
20240902,151900,33321635,2970,2970,2970,2970,0
20240902,151800,33321635,2970,2970,2970,2970,340
20240902,151700,32311835,2970,2970,2975,2970,26
20240902,151600,32234515,2970,2975,2975,2970,119
20240902,151500,31880530,2985,2985,2985,2985,0
20240902,151400,31880530,2985,2985,2985,2985,0
20240902,151300,31880530,2985,2985,2985,2985,0
20240902,151200,31880530,2985,2980,2985,2980,103
20240902,151100,31573580,2980,2980,2980,2980,50
20240902,151000,31424580,2980,2980,2980,2980,0
20240902,150900,31424580,2980,2980,2980,2980,8
20240902,150800,31400740,2970,2970,2970,2970,0
20240902,150700,31400740,2970,2970,2970,2970,0
20240902,150600,31400740,2970,2970,2970,2970,0
20240902,150500,31400740,2970,2970,2970,2970,0
20240902,150400,31400740,2970,2970,2970,2970,0
20240902,150300,31400740,2970,2975,2975,2970,171
20240902,150200,30892145,2975,2975,2975,2975,5
20240902,150100,30877270,2975,2975,2975,2975,4
20240902,150000,30865370,2975,2975,2975,2975,75
20240902,145900,30642245,2980,2980,2980,2980,147
20240902,145800,30204185,2990,2990,2990,2990,0
20240902,145700,30204185,2990,2990,2990,2990,0
20240902,145600,30204185,2990,2980,2990,2980,2
20240902,145500,30198215,2980,2980,2980,2980,0
20240902,145400,30198215,2980,2980,2980,2980,0
20240902,145300,30198215,2980,2980,2980,2980,0
20240902,145200,30198215,2980,2980,2980,2980,0
20240902,145100,30198215,2980,2980,2980,2980,0
20240902,145000,30198215,2980,2980,2980,2980,0
20240902,144900,30198215,2980,2980,2980,2980,0
20240902,144800,30198215,2980,2980,2980,2980,0
20240902,144700,30198215,2980,2980,2980,2980,0
20240902,144600,30198215,2980,2980,2980,2980,0
20240902,144500,30198215,2980,2980,2980,2980,0
20240902,144400,30198215,2980,2980,2980,2980,0
20240902,144300,30198215,2980,2980,2980,2980,0
20240902,144200,30198215,2980,2980,2980,2980,0
20240902,144100,30198215,2980,2980,2980,2980,0
20240902,144000,30198215,2980,2980,2980,2980,3
20240902,143900,30189275,2980,2980,2980,2980,0
20240902,143800,30189275,2980,2980,2980,2980,0
20240902,143700,30189275,2980,2980,2980,2980,0
20240902,143600,30189275,2980,2980,2980,2980,0
20240902,143500,30189275,2980,2980,2980,2980,0
20240902,143400,30189275,2980,2980,2980,2980,854
20240902,143300,27644355,2980,2980,2980,2980,0
20240902,143200,27644355,2980,2980,2985,2980,1108
20240902,143100,24337620,2980,2980,2980,2980,0
20240902,143000,24337620,2980,2980,2980,2980,0
20240902,142900,24337620,2980,2980,2980,2980,0
20240902,142800,24337620,2980,2980,2980,2980,0
20240902,142700,24337620,2980,2980,2980,2980,0
20240902,142600,24337620,2980,2980,2980,2980,0
20240902,142500,24337620,2980,2980,2980,2980,0
20240902,142400,24337620,2980,2980,2980,2980,0
20240902,142300,24337620,2980,2980,2980,2980,0
20240902,142200,24337620,2980,2980,2980,2980,0
20240902,142100,24337620,2980,2980,2980,2980,0
20240902,142000,24337620,2980,2980,2980,2980,0
20240902,141900,24337620,2980,2980,2980,2980,0
20240902,141800,24337620,2980,2980,2980,2975,51
20240902,141700,24185645,2970,2970,2970,2970,0
20240902,141600,24185645,2970,2970,2970,2970,0
20240902,141500,24185645,2970,2970,2970,2970,0
20240902,141400,24185645,2970,2970,2970,2970,0
20240902,141300,24185645,2970,2970,2970,2970,0
20240902,141200,24185645,2970,2970,2970,2970,0
20240902,141100,24185645,2970,2970,2970,2970,0
20240902,141000,24185645,2970,2970,2970,2970,0
20240902,140900,24185645,2970,2970,2970,2970,0
20240902,140800,24185645,2970,2970,2970,2970,0
20240902,140700,24185645,2970,2970,2970,2970,0
20240902,140600,24185645,2970,2970,2970,2970,0
20240902,140500,24185645,2970,2970,2970,2970,0
20240902,140400,24185645,2970,2970,2970,2970,0
20240902,140300,24185645,2970,2970,2970,2970,9
20240902,140200,24158915,2970,2970,2970,2970,0
20240902,140100,24158915,2970,2970,2970,2970,113
20240902,140000,23823305,2970,2970,2970,2970,0
20240902,135900,23823305,2970,2970,2970,2970,0
20240902,135800,23823305,2970,2970,2970,2970,0
20240902,135700,23823305,2970,2970,2970,2970,0
20240902,135600,23823305,2970,2970,2970,2970,0
20240902,135500,23823305,2970,2970,2970,2970,50
20240902,135400,23674805,2970,2970,2970,2970,0
20240902,135300,23674805,2970,2970,2970,2970,0
20240902,135200,23674805,2970,2970,2970,2970,0
20240902,135100,23674805,2970,2970,2970,2970,0
20240902,135000,23674805,2970,2970,2970,2970,0
20240902,134900,23674805,2970,2970,2970,2970,0
20240902,134800,23674805,2970,2970,2970,2970,0
20240902,134700,23674805,2970,2970,2970,2970,0
20240902,134600,23674805,2970,2970,2970,2970,0
20240902,134500,23674805,2970,2970,2970,2970,0
20240902,134400,23674805,2970,2970,2970,2970,0
20240902,134300,23674805,2970,2970,2970,2970,0
20240902,134200,23674805,2970,2970,2970,2970,0
20240902,134100,23674805,2970,2970,2970,2970,0
20240902,134000,23674805,2970,2970,2970,2970,0
20240902,133900,23674805,2970,2970,2970,2970,0
20240902,133800,23674805,2970,2970,2970,2970,0
20240902,133700,23674805,2970,2970,2970,2970,0
20240902,133600,23674805,2970,2970,2970,2970,0
20240902,133500,23674805,2970,2970,2970,2970,0
20240902,133400,23674805,2970,2970,2970,2970,0
20240902,133300,23674805,2970,2970,2970,2970,0
20240902,133200,23674805,2970,2970,2970,2970,0
20240902,133100,23674805,2970,2970,2970,2970,0
20240902,133000,23674805,2970,2970,2970,2970,0
20240902,132900,23674805,2970,2970,2970,2970,0
20240902,132800,23674805,2970,2970,2970,2970,0
20240902,132700,23674805,2970,2970,2970,2970,0
20240902,132600,23674805,2970,2970,2970,2970,0
20240902,132500,23674805,2970,2970,2970,2970,0
20240902,132400,23674805,2970,2970,2970,2970,0
20240902,132300,23674805,2970,2970,2970,2970,0
20240902,132200,23674805,2970,2970,2970,2970,0
20240902,132100,23674805,2970,2970,2970,2970,0
20240902,132000,23674805,2970,2970,2970,2970,0
20240902,131900,23674805,2970,2970,2970,2970,0
20240902,131800,23674805,2970,2970,2970,2970,0
20240902,131700,23674805,2970,2970,2970,2970,0
20240902,131600,23674805,2970,2970,2970,2970,0
20240902,131500,23674805,2970,2970,2970,2970,0
20240902,131400,23674805,2970,2970,2970,2970,0
20240902,131300,23674805,2970,2970,2970,2970,36
20240902,131200,23567885,2970,2970,2970,2970,0
20240902,131100,23567885,2970,2970,2970,2970,200
20240902,131000,22973885,2970,2970,2970,2970,0
20240902,130900,22973885,2970,2970,2970,2970,0
20240902,130800,22973885,2970,2975,2975,2970,170
20240902,130700,22468740,2980,2980,2980,2980,0
20240902,130600,22468740,2980,2980,2980,2980,0
20240902,130500,22468740,2980,2980,2980,2980,0
20240902,130400,22468740,2980,2975,2980,2975,362
20240902,130300,21390680,2980,2980,2980,2980,0
20240902,130200,21390680,2980,2980,2980,2980,0
20240902,130100,21390680,2980,2980,2980,2980,0
20240902,130000,21390680,2980,2980,2980,2980,0
20240902,125900,21390680,2980,2980,2980,2980,0
20240902,125800,21390680,2980,2980,2980,2980,0
20240902,125700,21390680,2980,2980,2980,2980,0
20240902,125600,21390680,2980,2980,2980,2980,0
20240902,125500,21390680,2980,2980,2980,2980,0
20240902,125400,21390680,2980,2980,2980,2980,0
20240902,125300,21390680,2980,2980,2980,2980,0
20240902,125200,21390680,2980,2980,2980,2980,0
20240902,125100,21390680,2980,2980,2980,2980,0
20240902,125000,21390680,2980,2980,2980,2980,0
20240902,124900,21390680,2980,2980,2980,2980,0
20240902,124800,21390680,2980,2980,2980,2980,0
20240902,124700,21390680,2980,2980,2980,2980,0
20240902,124600,21390680,2980,2980,2980,2980,0
20240902,124500,21390680,2980,2980,2980,2980,0
20240902,124400,21390680,2980,2980,2980,2980,0
20240902,124300,21390680,2980,2980,2980,2980,0
20240902,124200,21390680,2980,2980,2980,2980,0
20240902,124100,21390680,2980,2980,2980,2980,0
20240902,124000,21390680,2980,2980,2980,2980,0
20240902,123900,21390680,2980,2980,2980,2980,0
20240902,123800,21390680,2980,2980,2980,2980,0
20240902,123700,21390680,2980,2980,2980,2980,0
20240902,123600,21390680,2980,2980,2980,2980,0
20240902,123500,21390680,2980,2980,2980,2980,1
20240902,123400,21387700,2975,2975,2975,2975,0
20240902,123300,21387700,2975,2975,2975,2975,0
20240902,123200,21387700,2975,2975,2975,2975,0
20240902,123100,21387700,2975,2975,2975,2975,100
20240902,123000,21090200,2975,2975,2975,2975,0
20240902,122900,21090200,2975,2975,2975,2975,0
20240902,122800,21090200,2975,2975,2975,2975,0
20240902,122700,21090200,2975,2975,2975,2975,0
20240902,122600,21090200,2975,2975,2975,2975,0
20240902,122500,21090200,2975,2975,2975,2975,10
20240902,122400,21060450,2980,2980,2980,2980,0
20240902,122300,21060450,2980,2980,2980,2980,0
20240902,122200,21060450,2980,2980,2980,2980,0
20240902,122100,21060450,2980,2980,2980,2980,0
20240902,122000,21060450,2980,2980,2980,2980,0
20240902,121900,21060450,2980,2980,2980,2980,0
20240902,121800,21060450,2980,2980,2980,2980,0
20240902,121700,21060450,2980,2980,2980,2980,0
20240902,121600,21060450,2980,2980,2980,2980,10
20240902,121500,21030650,2980,2980,2980,2980,0
20240902,121400,21030650,2980,2980,2980,2980,0
20240902,121300,21030650,2980,2980,2980,2980,0
20240902,121200,21030650,2980,2980,2980,2980,0
20240902,121100,21030650,2980,2980,2980,2980,0
20240902,121000,21030650,2980,2980,2980,2980,0
20240902,120900,21030650,2980,2980,2980,2980,3
20240902,120800,21021710,2980,2980,2980,2980,0
20240902,120700,21021710,2980,2980,2980,2980,0
20240902,120600,21021710,2980,2980,2980,2980,0
20240902,120500,21021710,2980,2980,2980,2980,0
20240902,120400,21021710,2980,2980,2980,2980,0
20240902,120300,21021710,2980,2980,2980,2980,0
20240902,120200,21021710,2980,2980,2980,2980,0
20240902,120100,21021710,2980,2980,2980,2980,0
20240902,120000,21021710,2980,2980,2980,2980,0
20240902,115900,21021710,2980,2980,2980,2980,0
20240902,115800,21021710,2980,2980,2980,2980,0
20240902,115700,21021710,2980,2980,2980,2980,0
20240902,115600,21021710,2980,2980,2980,2980,0
20240902,115500,21021710,2980,2980,2980,2980,0
20240902,115400,21021710,2980,2980,2980,2980,0
20240902,115300,21021710,2980,2980,2980,2980,0
20240902,115200,21021710,2980,2980,2980,2980,0
20240902,115100,21021710,2980,2980,2980,2980,0
20240902,115000,21021710,2980,2980,2980,2980,2
20240902,114900,21015750,2970,2970,2970,2970,0
20240902,114800,21015750,2970,2970,2970,2970,0
20240902,114700,21015750,2970,2970,2970,2970,0
20240902,114600,21015750,2970,2970,2970,2970,0
20240902,114500,21015750,2970,2970,2970,2970,0
20240902,114400,21015750,2970,2970,2970,2970,0
20240902,114300,21015750,2970,2970,2970,2970,0
20240902,114200,21015750,2970,2970,2970,2970,0
20240902,114100,21015750,2970,2970,2970,2970,0
20240902,114000,21015750,2970,2970,2970,2970,0
20240902,113900,21015750,2970,2975,2975,2970,1000
20240902,113800,18044240,2975,2975,2975,2975,0
20240902,113700,18044240,2975,2975,2975,2975,0
20240902,113600,18044240,2975,2975,2975,2975,0
20240902,113500,18044240,2975,2975,2975,2975,0
20240902,113400,18044240,2975,2975,2975,2975,0
20240902,113300,18044240,2975,2975,2975,2975,0
20240902,113200,18044240,2975,2975,2975,2975,0
20240902,113100,18044240,2975,2975,2975,2975,0
20240902,113000,18044240,2975,2975,2975,2975,0
20240902,112900,18044240,2975,2975,2975,2975,0
20240902,112800,18044240,2975,2975,2975,2975,0
20240902,112700,18044240,2975,2975,2975,2975,0
20240902,112600,18044240,2975,2975,2975,2975,0
20240902,112500,18044240,2975,2975,2975,2975,0
20240902,112400,18044240,2975,2975,2975,2975,0
20240902,112300,18044240,2975,2975,2975,2975,0
20240902,112200,18044240,2975,2975,2975,2975,0
20240902,112100,18044240,2975,2975,2975,2975,0
20240902,112000,18044240,2975,2975,2975,2975,0
20240902,111900,18044240,2975,2975,2975,2975,0
20240902,111800,18044240,2975,2975,2975,2975,0
20240902,111700,18044240,2975,2975,2975,2975,0
20240902,111600,18044240,2975,2975,2975,2975,0
20240902,111500,18044240,2975,2975,2975,2975,0
20240902,111400,18044240,2975,2975,2975,2975,0
20240902,111300,18044240,2975,2975,2975,2975,0
20240902,111200,18044240,2975,2975,2975,2975,0
20240902,111100,18044240,2975,2975,2975,2975,0
20240902,111000,18044240,2975,2975,2975,2975,0
20240902,110900,18044240,2975,2975,2975,2975,0
20240902,110800,18044240,2975,2975,2975,2975,0
20240902,110700,18044240,2975,2975,2975,2975,0
20240902,110600,18044240,2975,2975,2975,2975,0
20240902,110500,18044240,2975,2975,2975,2975,0
20240902,110400,18044240,2975,2975,2975,2975,0
20240902,110300,18044240,2975,2975,2975,2975,0
20240902,110200,18044240,2975,2975,2975,2975,0
20240902,110100,18044240,2975,2975,2975,2975,0
20240902,110000,18044240,2975,2975,2975,2975,0
20240902,105900,18044240,2975,2975,2975,2975,0
20240902,105800,18044240,2975,2975,2975,2975,0
20240902,105700,18044240,2975,2975,2975,2975,0
20240902,105600,18044240,2975,2975,2975,2975,0
20240902,105500,18044240,2975,2975,2975,2975,70
20240902,105400,17835990,2985,2980,2985,2975,366
20240902,105300,16745310,2980,2980,2980,2980,0
20240902,105200,16745310,2980,2980,2980,2980,0
20240902,105100,16745310,2980,2980,2980,2980,0
20240902,105000,16745310,2980,2980,2980,2980,0
20240902,104900,16745310,2980,2980,2980,2980,0
20240902,104800,16745310,2980,2980,2980,2980,45
20240902,104700,16611210,2980,2980,2980,2980,0
20240902,104600,16611210,2980,2980,2980,2980,0
20240902,104500,16611210,2980,2980,2980,2980,0
20240902,104400,16611210,2980,2980,2980,2980,0
20240902,104300,16611210,2980,2980,2980,2980,0
20240902,104200,16611210,2980,2980,2980,2980,0
20240902,104100,16611210,2980,2980,2980,2980,0
20240902,104000,16611210,2980,2980,2980,2980,0
20240902,103900,16611210,2980,2980,2980,2980,0
20240902,103800,16611210,2980,2980,2980,2980,0
20240902,103700,16611210,2980,2980,2980,2980,641
20240902,103600,14701030,2980,2980,2980,2980,16
20240902,103500,14653350,2985,2985,2985,2985,267
20240902,103400,13856355,2985,2985,2985,2985,0
20240902,103300,13856355,2985,2985,2985,2985,0
20240902,103200,13856355,2985,2985,2985,2985,0
20240902,103100,13856355,2985,2985,2985,2985,0
20240902,103000,13856355,2985,2985,2985,2985,0
20240902,102900,13856355,2985,2985,2985,2985,0
20240902,102800,13856355,2985,2985,2985,2985,0
20240902,102700,13856355,2985,2985,2985,2985,0
20240902,102600,13856355,2985,2985,2985,2985,0
20240902,102500,13856355,2985,2985,2985,2985,0
20240902,102400,13856355,2985,2985,2985,2985,0
20240902,102300,13856355,2985,2985,2985,2985,0
20240902,102200,13856355,2985,2985,2985,2985,0
20240902,102100,13856355,2985,2985,2985,2985,0
20240902,102000,13856355,2985,2985,2985,2985,0
20240902,101900,13856355,2985,2985,2985,2985,0
20240902,101800,13856355,2985,2985,2985,2985,0
20240902,101700,13856355,2985,2985,2985,2985,0
20240902,101600,13856355,2985,2985,2985,2985,0
20240902,101500,13856355,2985,2985,2985,2985,0
20240902,101400,13856355,2985,2985,2985,2985,0
20240902,101300,13856355,2985,2985,2985,2985,77
20240902,101200,13626510,2985,2985,2985,2985,0
20240902,101100,13626510,2985,2985,2985,2985,298
20240902,101000,12736980,2985,2985,2985,2985,73
20240902,100900,12519075,2985,2985,2985,2985,69
20240902,100800,12313110,2980,2980,2980,2980,0
20240902,100700,12313110,2980,2980,2980,2980,0
20240902,100600,12313110,2980,2980,2980,2980,0
20240902,100500,12313110,2980,2980,2980,2980,1
20240902,100400,12310130,2985,2985,2985,2985,1
20240902,100300,12307145,2985,2985,2985,2985,0
20240902,100200,12307145,2985,2985,2985,2985,0
20240902,100100,12307145,2985,2985,2985,2985,0
20240902,100000,12307145,2985,2985,2985,2985,0
20240902,095900,12307145,2985,2985,2985,2985,0
20240902,095800,12307145,2985,2985,2985,2985,0
20240902,095700,12307145,2985,2985,2985,2985,0
20240902,095600,12307145,2985,2985,2985,2985,0
20240902,095500,12307145,2985,2985,2985,2985,0
20240902,095400,12307145,2985,2985,2985,2985,0
20240902,095300,12307145,2985,2985,2985,2985,0
20240902,095200,12307145,2985,2985,2985,2985,0
20240902,095100,12307145,2985,2985,2985,2985,0
20240902,095000,12307145,2985,2985,2985,2985,0
20240902,094900,12307145,2985,2985,2985,2985,0
20240902,094800,12307145,2985,2985,2985,2985,6
20240902,094700,12289235,2985,2985,2985,2985,0
20240902,094600,12289235,2985,2985,2985,2985,12
20240902,094500,12253415,2990,2990,2990,2990,5
20240902,094400,12238465,2970,2970,2970,2970,0
20240902,094300,12238465,2970,2970,2970,2970,21
20240902,094200,12176095,2970,2985,2985,2970,813
20240902,094100,9754945,2985,2985,2985,2985,0
20240902,094000,9754945,2985,2985,2985,2985,0
20240902,093900,9754945,2985,2985,2985,2985,0
20240902,093800,9754945,2985,2985,2985,2985,0
20240902,093700,9754945,2985,2985,2985,2985,0
20240902,093600,9754945,2985,2985,2985,2985,0
20240902,093500,9754945,2985,2985,2985,2985,20
20240902,093400,9695245,2985,2985,2985,2985,0
20240902,093300,9695245,2985,2985,2985,2985,0
20240902,093200,9695245,2985,2985,2985,2985,0
20240902,093100,9695245,2985,2985,2985,2985,4
20240902,093000,9683305,2970,2970,2970,2970,10
20240902,092900,9653605,2970,2970,2970,2970,0
20240902,092800,9653605,2970,2970,2970,2970,0
20240902,092700,9653605,2970,2970,2970,2970,23
20240902,092600,9585295,2970,2970,2970,2970,0
20240902,092500,9585295,2970,2970,2970,2970,10
20240902,092400,9555595,2970,2970,2970,2970,0
20240902,092300,9555595,2970,2970,2970,2970,0
20240902,092200,9555595,2970,2970,2970,2970,0
20240902,092100,9555595,2970,2970,2970,2970,4
20240902,092000,9543715,2970,2970,2970,2970,0
20240902,091900,9543715,2970,2970,2970,2970,150
20240902,091800,9098215,2970,2970,2970,2970,0
20240902,091700,9098215,2970,2970,2970,2970,0
20240902,091600,9098215,2970,2970,2970,2970,0
20240902,091500,9098215,2970,2970,2970,2970,40
20240902,091400,8979415,2970,2975,2975,2970,130
20240902,091300,8592900,2970,2970,2970,2970,1
20240902,091200,8589930,2980,2980,2980,2980,0
20240902,091100,8589930,2980,2980,2980,2980,101
20240902,091000,8288950,2990,2990,2990,2990,0
20240902,090900,8288950,2990,2990,2990,2990,1
20240902,090800,8285960,2990,2990,2990,2990,0
20240902,090700,8285960,2990,2990,2990,2990,1
20240902,090600,8282970,2990,2990,2990,2990,0
20240902,090500,8282970,2990,2990,2990,2990,0
20240902,090400,8282970,2990,2990,2990,2990,0
20240902,090300,8282970,2990,2990,2990,2990,17
20240902,090200,8232140,3000,3020,3020,3000,1432
20240902,090100,3934010,3020,3020,3020,3020,0
20240902,090000,3934010,3020,3005,3020,3005,1309