KissMeData/067830/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194300,27562290,2110,2110,2110,2110,1945
20240902,194200,27562290,2110,2110,2110,2110,0
20240902,194100,27562290,2110,2110,2110,2110,0
20240902,194000,27562290,2110,2110,2110,2110,0
20240902,193900,27562290,2110,2110,2110,2110,0
20240902,193800,27562290,2110,2110,2110,2110,0
20240902,193700,27562290,2110,2110,2110,2110,0
20240902,193600,27562290,2110,2110,2110,2110,0
20240902,193500,27562290,2110,2110,2110,2110,0
20240902,193400,27562290,2110,2110,2110,2110,0
20240902,193300,27562290,2110,2110,2110,2110,0
20240902,193200,27562290,2110,2110,2110,2110,0
20240902,193100,27562290,2110,2110,2110,2110,0
20240902,193000,27562290,2110,2110,2110,2110,0
20240902,192900,27562290,2110,2110,2110,2110,0
20240902,192800,27562290,2110,2110,2110,2110,0
20240902,192700,27562290,2110,2110,2110,2110,0
20240902,192600,27562290,2110,2110,2110,2110,0
20240902,192500,27562290,2110,2110,2110,2110,0
20240902,192400,27562290,2110,2110,2110,2110,0
20240902,192300,27562290,2110,2110,2110,2110,0
20240902,192200,27562290,2110,2110,2110,2110,0
20240902,192100,27562290,2110,2110,2110,2110,0
20240902,192000,27562290,2110,2110,2110,2110,0
20240902,191900,27562290,2110,2110,2110,2110,0
20240902,191800,27562290,2110,2110,2110,2110,0
20240902,191700,27562290,2110,2110,2110,2110,0
20240902,191600,27562290,2110,2110,2110,2110,0
20240902,191500,27562290,2110,2110,2110,2110,0
20240902,191400,27562290,2110,2110,2110,2110,0
20240902,191300,27562290,2110,2110,2110,2110,1945
20240902,191200,27562290,2110,2110,2110,2110,0
20240902,191100,27562290,2110,2110,2110,2110,0
20240902,191000,27562290,2110,2110,2110,2110,0
20240902,190900,27562290,2110,2110,2110,2110,0
20240902,190800,27562290,2110,2110,2110,2110,0
20240902,190700,27562290,2110,2110,2110,2110,0
20240902,190600,27562290,2110,2110,2110,2110,0
20240902,190500,27562290,2110,2110,2110,2110,0
20240902,190400,27562290,2110,2110,2110,2110,0
20240902,190300,27562290,2110,2110,2110,2110,0
20240902,190200,27562290,2110,2110,2110,2110,0
20240902,190100,27562290,2110,2110,2110,2110,0
20240902,190000,27562290,2110,2110,2110,2110,0
20240902,185900,27562290,2110,2110,2110,2110,0
20240902,185800,27562290,2110,2110,2110,2110,0
20240902,185700,27562290,2110,2110,2110,2110,0
20240902,185600,27562290,2110,2110,2110,2110,0
20240902,185500,27562290,2110,2110,2110,2110,0
20240902,185400,27562290,2110,2110,2110,2110,0
20240902,185300,27562290,2110,2110,2110,2110,0
20240902,185200,27562290,2110,2110,2110,2110,0
20240902,185100,27562290,2110,2110,2110,2110,0
20240902,185000,27562290,2110,2110,2110,2110,0
20240902,184900,27562290,2110,2110,2110,2110,0
20240902,184800,27562290,2110,2110,2110,2110,0
20240902,184700,27562290,2110,2110,2110,2110,0
20240902,184600,27562290,2110,2110,2110,2110,0
20240902,184500,27562290,2110,2110,2110,2110,0
20240902,184400,27562290,2110,2110,2110,2110,0
20240902,184300,27562290,2110,2110,2110,2110,1945
20240902,184200,27562290,2110,2110,2110,2110,0
20240902,184100,27562290,2110,2110,2110,2110,0
20240902,184000,27562290,2110,2110,2110,2110,0
20240902,183900,27562290,2110,2110,2110,2110,0
20240902,183800,27562290,2110,2110,2110,2110,0
20240902,183700,27562290,2110,2110,2110,2110,0
20240902,183600,27562290,2110,2110,2110,2110,0
20240902,183500,27562290,2110,2110,2110,2110,0
20240902,183400,27562290,2110,2110,2110,2110,0
20240902,183300,27562290,2110,2110,2110,2110,0
20240902,183200,27562290,2110,2110,2110,2110,0
20240902,183100,27562290,2110,2110,2110,2110,0
20240902,183000,27562290,2110,2110,2110,2110,0
20240902,182900,27562290,2110,2110,2110,2110,0
20240902,182800,27562290,2110,2110,2110,2110,0
20240902,182700,27562290,2110,2110,2110,2110,0
20240902,182600,27562290,2110,2110,2110,2110,0
20240902,182500,27562290,2110,2110,2110,2110,0
20240902,182400,27562290,2110,2110,2110,2110,0
20240902,182300,27562290,2110,2110,2110,2110,0
20240902,182200,27562290,2110,2110,2110,2110,0
20240902,182100,27562290,2110,2110,2110,2110,0
20240902,182000,27562290,2110,2110,2110,2110,0
20240902,181900,27562290,2110,2110,2110,2110,0
20240902,181800,27562290,2110,2110,2110,2110,0
20240902,181700,27562290,2110,2110,2110,2110,0
20240902,181600,27562290,2110,2110,2110,2110,0
20240902,181500,27562290,2110,2110,2110,2110,0
20240902,181400,27562290,2110,2110,2110,2110,0
20240902,181300,27562290,2110,2110,2110,2110,1945
20240902,181200,27562290,2110,2110,2110,2110,0
20240902,181100,27562290,2110,2110,2110,2110,0
20240902,181000,27562290,2110,2110,2110,2110,0
20240902,180900,27562290,2110,2110,2110,2110,0
20240902,180800,27562290,2110,2110,2110,2110,0
20240902,180700,27562290,2110,2110,2110,2110,0
20240902,180600,27562290,2110,2110,2110,2110,0
20240902,180500,27562290,2110,2110,2110,2110,0
20240902,180400,27562290,2110,2110,2110,2110,0
20240902,180300,27562290,2110,2110,2110,2110,0
20240902,180200,27562290,2110,2110,2110,2110,0
20240902,180100,27562290,2110,2110,2110,2110,0
20240902,180000,27562290,2110,2110,2110,2110,0
20240902,175900,27562290,2110,2110,2110,2110,0
20240902,175800,27562290,2110,2110,2110,2110,0
20240902,175700,27562290,2110,2110,2110,2110,0
20240902,175600,27562290,2110,2110,2110,2110,0
20240902,175500,27562290,2110,2110,2110,2110,0
20240902,175400,27562290,2110,2110,2110,2110,0
20240902,175300,27562290,2110,2110,2110,2110,0
20240902,175200,27562290,2110,2110,2110,2110,0
20240902,175100,27562290,2110,2110,2110,2110,0
20240902,175000,27562290,2110,2110,2110,2110,0
20240902,174900,27562290,2110,2110,2110,2110,0
20240902,174800,27562290,2110,2110,2110,2110,0
20240902,174700,27562290,2110,2110,2110,2110,0
20240902,174600,27562290,2110,2110,2110,2110,0
20240902,174500,27562290,2110,2110,2110,2110,0
20240902,174400,27562290,2110,2110,2110,2110,0
20240902,174300,27562290,2110,2110,2110,2110,1945
20240902,174200,27562290,2110,2110,2110,2110,0
20240902,174100,27562290,2110,2110,2110,2110,0
20240902,174000,27562290,2110,2110,2110,2110,0
20240902,173900,27562290,2110,2110,2110,2110,0
20240902,173800,27562290,2110,2110,2110,2110,0
20240902,173700,27562290,2110,2110,2110,2110,0
20240902,173600,27562290,2110,2110,2110,2110,0
20240902,173500,27562290,2110,2110,2110,2110,0
20240902,173400,27562290,2110,2110,2110,2110,0
20240902,173300,27562290,2110,2110,2110,2110,0
20240902,173200,27562290,2110,2110,2110,2110,0
20240902,173100,27562290,2110,2110,2110,2110,0
20240902,173000,27562290,2110,2110,2110,2110,0
20240902,172900,27562290,2110,2110,2110,2110,0
20240902,172800,27562290,2110,2110,2110,2110,0
20240902,172700,27562290,2110,2110,2110,2110,0
20240902,172600,27562290,2110,2110,2110,2110,0
20240902,172500,27562290,2110,2110,2110,2110,0
20240902,172400,27562290,2110,2110,2110,2110,0
20240902,172300,27562290,2110,2110,2110,2110,0
20240902,172200,27562290,2110,2110,2110,2110,0
20240902,172100,27562290,2110,2110,2110,2110,0
20240902,172000,27562290,2110,2110,2110,2110,0
20240902,171900,27562290,2110,2110,2110,2110,0
20240902,171800,27562290,2110,2110,2110,2110,0
20240902,171700,27562290,2110,2110,2110,2110,0
20240902,171600,27562290,2110,2110,2110,2110,0
20240902,171500,27562290,2110,2110,2110,2110,0
20240902,171400,27562290,2110,2110,2110,2110,0
20240902,171300,27562290,2110,2110,2110,2110,1945
20240902,171200,27562290,2110,2110,2110,2110,0
20240902,171100,27562290,2110,2110,2110,2110,0
20240902,171000,27562290,2110,2110,2110,2110,0
20240902,170900,27562290,2110,2110,2110,2110,0
20240902,170800,27562290,2110,2110,2110,2110,0
20240902,170700,27562290,2110,2110,2110,2110,0
20240902,170600,27562290,2110,2110,2110,2110,0
20240902,170500,27562290,2110,2110,2110,2110,0
20240902,170400,27562290,2110,2110,2110,2110,0
20240902,170300,27562290,2110,2110,2110,2110,0
20240902,170200,27562290,2110,2110,2110,2110,0
20240902,170100,27562290,2110,2110,2110,2110,0
20240902,170000,27562290,2110,2110,2110,2110,0
20240902,165900,27562290,2110,2110,2110,2110,0
20240902,165800,27562290,2110,2110,2110,2110,0
20240902,165700,27562290,2110,2110,2110,2110,0
20240902,165600,27562290,2110,2110,2110,2110,0
20240902,165500,27562290,2110,2110,2110,2110,0
20240902,165400,27562290,2110,2110,2110,2110,0
20240902,165300,27562290,2110,2110,2110,2110,0
20240902,165200,27562290,2110,2110,2110,2110,0
20240902,165100,27562290,2110,2110,2110,2110,0
20240902,165000,27562290,2110,2110,2110,2110,0
20240902,164900,27562290,2110,2110,2110,2110,0
20240902,164800,27562290,2110,2110,2110,2110,0
20240902,164700,27562290,2110,2110,2110,2110,0
20240902,164600,27562290,2110,2110,2110,2110,0
20240902,164500,27562290,2110,2110,2110,2110,0
20240902,164400,27562290,2110,2110,2110,2110,0
20240902,164300,27562290,2110,2110,2110,2110,1945
20240902,164200,27562290,2110,2110,2110,2110,0
20240902,164100,27562290,2110,2110,2110,2110,0
20240902,164000,27562290,2110,2110,2110,2110,0
20240902,163900,27562290,2110,2110,2110,2110,0
20240902,163800,27562290,2110,2110,2110,2110,0
20240902,163700,27562290,2110,2110,2110,2110,0
20240902,163600,27562290,2110,2110,2110,2110,0
20240902,163500,27562290,2110,2110,2110,2110,0
20240902,163400,27562290,2110,2110,2110,2110,0
20240902,163300,27562290,2110,2110,2110,2110,0
20240902,163200,27562290,2110,2110,2110,2110,0
20240902,163100,27562290,2110,2110,2110,2110,0
20240902,163000,27562290,2110,2110,2110,2110,0
20240902,162900,27562290,2110,2110,2110,2110,0
20240902,162800,27562290,2110,2110,2110,2110,0
20240902,162700,27562290,2110,2110,2110,2110,0
20240902,162600,27562290,2110,2110,2110,2110,0
20240902,162500,27562290,2110,2110,2110,2110,0
20240902,162400,27562290,2110,2110,2110,2110,0
20240902,162300,27562290,2110,2110,2110,2110,0
20240902,162200,27562290,2110,2110,2110,2110,0
20240902,162100,27562290,2110,2110,2110,2110,0
20240902,162000,27562290,2110,2110,2110,2110,0
20240902,161900,27562290,2110,2110,2110,2110,0
20240902,161800,27562290,2110,2110,2110,2110,0
20240902,161700,27562290,2110,2110,2110,2110,0
20240902,161600,27562290,2110,2110,2110,2110,0
20240902,161500,27562290,2110,2110,2110,2110,0
20240902,161400,27562290,2110,2110,2110,2110,0
20240902,161300,27562290,2110,2110,2110,2110,1945
20240902,161200,27562290,2110,2110,2110,2110,0
20240902,161100,27562290,2110,2110,2110,2110,0
20240902,161000,27562290,2110,2110,2110,2110,0
20240902,160900,27562290,2110,2110,2110,2110,0
20240902,160800,27562290,2110,2110,2110,2110,0
20240902,160700,27562290,2110,2110,2110,2110,0
20240902,160600,27562290,2110,2110,2110,2110,0
20240902,160500,27562290,2110,2110,2110,2110,0
20240902,160400,27562290,2110,2110,2110,2110,0
20240902,160300,27562290,2110,2110,2110,2110,0
20240902,160200,27562290,2110,2110,2110,2110,0
20240902,160100,27562290,2110,2110,2110,2110,0
20240902,160000,27562290,2110,2110,2110,2110,0
20240902,155900,27562290,2110,2110,2110,2110,0
20240902,155800,27562290,2110,2110,2110,2110,0
20240902,155700,27562290,2110,2110,2110,2110,0
20240902,155600,27562290,2110,2110,2110,2110,0
20240902,155500,27562290,2110,2110,2110,2110,0
20240902,155400,27562290,2110,2110,2110,2110,0
20240902,155300,27562290,2110,2110,2110,2110,0
20240902,155200,27562290,2110,2110,2110,2110,0
20240902,155100,27562290,2110,2110,2110,2110,0
20240902,155000,27562290,2110,2110,2110,2110,0
20240902,154900,27562290,2110,2110,2110,2110,0
20240902,154800,27562290,2110,2110,2110,2110,0
20240902,154700,27562290,2110,2110,2110,2110,0
20240902,154600,27562290,2110,2110,2110,2110,0
20240902,154500,27562290,2110,2110,2110,2110,0
20240902,154400,27562290,2110,2110,2110,2110,0
20240902,154300,27562290,2110,2110,2110,2110,1945
20240902,154200,27562290,2110,2110,2110,2110,0
20240902,154100,27562290,2110,2110,2110,2110,0
20240902,154000,27562290,2110,2110,2110,2110,0
20240902,153900,27562290,2110,2110,2110,2110,0
20240902,153800,27562290,2110,2110,2110,2110,0
20240902,153700,27562290,2110,2110,2110,2110,0
20240902,153600,27562290,2110,2110,2110,2110,0
20240902,153500,27562290,2110,2110,2110,2110,0
20240902,153400,27562290,2110,2110,2110,2110,0
20240902,153300,27562290,2110,2110,2110,2110,0
20240902,153200,27562290,2110,2110,2110,2110,0
20240902,153100,27562290,2110,2110,2110,2110,0
20240902,153000,27562290,2110,2110,2110,2110,1945
20240902,152900,23458340,2110,2110,2110,2110,0
20240902,152800,23458340,2110,2110,2110,2110,0
20240902,152700,23458340,2110,2110,2110,2110,0
20240902,152600,23458340,2110,2110,2110,2110,0
20240902,152500,23458340,2110,2110,2110,2110,0
20240902,152400,23458340,2110,2110,2110,2110,0
20240902,152300,23458340,2110,2110,2110,2110,0
20240902,152200,23458340,2110,2110,2110,2110,0
20240902,152100,23458340,2110,2110,2110,2110,0
20240902,152000,23458340,2110,2110,2110,2110,0
20240902,151900,23458340,2110,2110,2110,2110,0
20240902,151800,23458340,2110,2110,2110,2110,0
20240902,151700,23458340,2110,2110,2110,2110,0
20240902,151600,23458340,2110,2110,2110,2110,0
20240902,151500,23458340,2110,2110,2110,2110,0
20240902,151400,23458340,2110,2110,2110,2110,0
20240902,151300,23458340,2110,2110,2110,2110,91
20240902,151200,23266330,2110,2110,2110,2110,0
20240902,151100,23266330,2110,2110,2110,2110,0
20240902,151000,23266330,2110,2110,2110,2110,0
20240902,150900,23266330,2110,2110,2110,2110,0
20240902,150800,23266330,2110,2110,2110,2110,0
20240902,150700,23266330,2110,2110,2110,2110,0
20240902,150600,23266330,2110,2110,2110,2110,0
20240902,150500,23266330,2110,2110,2110,2110,0
20240902,150400,23266330,2110,2110,2110,2110,0
20240902,150300,23266330,2110,2110,2110,2110,270
20240902,150200,22696630,2100,2100,2100,2100,0
20240902,150100,22696630,2100,2100,2100,2100,0
20240902,150000,22696630,2100,2100,2100,2100,0
20240902,145900,22696630,2100,2100,2100,2100,0
20240902,145800,22696630,2100,2100,2100,2100,0
20240902,145700,22696630,2100,2100,2100,2100,0
20240902,145600,22696630,2100,2100,2100,2100,0
20240902,145500,22696630,2100,2100,2100,2100,0
20240902,145400,22696630,2100,2100,2100,2100,0
20240902,145300,22696630,2100,2100,2100,2100,0
20240902,145200,22696630,2100,2100,2100,2100,0
20240902,145100,22696630,2100,2100,2100,2100,0
20240902,145000,22696630,2100,2100,2100,2100,0
20240902,144900,22696630,2100,2105,2105,2100,16
20240902,144800,22662965,2105,2105,2105,2105,0
20240902,144700,22662965,2105,2105,2105,2105,0
20240902,144600,22662965,2105,2105,2105,2105,0
20240902,144500,22662965,2105,2105,2105,2105,0
20240902,144400,22662965,2105,2105,2105,2105,0
20240902,144300,22662965,2105,2105,2105,2105,0
20240902,144200,22662965,2105,2105,2105,2105,0
20240902,144100,22662965,2105,2105,2105,2105,0
20240902,144000,22662965,2105,2105,2105,2105,0
20240902,143900,22662965,2105,2105,2105,2105,0
20240902,143800,22662965,2105,2105,2105,2105,50
20240902,143700,22557715,2105,2105,2105,2105,0
20240902,143600,22557715,2105,2105,2105,2105,1015
20240902,143500,20421140,2110,2110,2110,2110,0
20240902,143400,20421140,2110,2110,2110,2110,0
20240902,143300,20421140,2110,2110,2110,2110,0
20240902,143200,20421140,2110,2110,2110,2110,0
20240902,143100,20421140,2110,2110,2110,2110,0
20240902,143000,20421140,2110,2110,2110,2110,1
20240902,142900,20419030,2115,2115,2115,2115,0
20240902,142800,20419030,2115,2115,2115,2115,0
20240902,142700,20419030,2115,2115,2115,2115,0
20240902,142600,20419030,2115,2115,2115,2115,0
20240902,142500,20419030,2115,2115,2115,2115,0
20240902,142400,20419030,2115,2115,2115,2115,0
20240902,142300,20419030,2115,2115,2115,2115,0
20240902,142200,20419030,2115,2115,2115,2115,0
20240902,142100,20419030,2115,2115,2115,2115,0
20240902,142000,20419030,2115,2115,2115,2115,0
20240902,141900,20419030,2115,2115,2115,2115,0
20240902,141800,20419030,2115,2115,2115,2115,0
20240902,141700,20419030,2115,2115,2115,2115,0
20240902,141600,20419030,2115,2115,2115,2115,0
20240902,141500,20419030,2115,2115,2115,2115,0
20240902,141400,20419030,2115,2115,2115,2115,0
20240902,141300,20419030,2115,2115,2115,2115,0
20240902,141200,20419030,2115,2115,2115,2115,0
20240902,141100,20419030,2115,2115,2115,2115,0
20240902,141000,20419030,2115,2115,2115,2115,0
20240902,140900,20419030,2115,2115,2115,2115,0
20240902,140800,20419030,2115,2115,2115,2115,0
20240902,140700,20419030,2115,2115,2115,2115,0
20240902,140600,20419030,2115,2115,2115,2115,0
20240902,140500,20419030,2115,2115,2115,2115,1
20240902,140400,20416915,2115,2110,2115,2110,468
20240902,140300,19428605,2110,2110,2110,2110,0
20240902,140200,19428605,2110,2110,2110,2110,0
20240902,140100,19428605,2110,2110,2110,2110,0
20240902,140000,19428605,2110,2110,2110,2110,0
20240902,135900,19428605,2110,2110,2110,2110,0
20240902,135800,19428605,2110,2110,2110,2110,0
20240902,135700,19428605,2110,2110,2110,2110,0
20240902,135600,19428605,2110,2110,2110,2110,0
20240902,135500,19428605,2110,2110,2110,2110,0
20240902,135400,19428605,2110,2110,2110,2110,0
20240902,135300,19428605,2110,2110,2110,2110,0
20240902,135200,19428605,2110,2110,2110,2110,0
20240902,135100,19428605,2110,2110,2110,2110,0
20240902,135000,19428605,2110,2110,2110,2110,0
20240902,134900,19428605,2110,2110,2110,2110,0
20240902,134800,19428605,2110,2110,2110,2110,0
20240902,134700,19428605,2110,2110,2110,2110,20
20240902,134600,19386405,2110,2110,2110,2110,0
20240902,134500,19386405,2110,2110,2110,2110,0
20240902,134400,19386405,2110,2110,2110,2110,0
20240902,134300,19386405,2110,2110,2110,2110,0
20240902,134200,19386405,2110,2110,2110,2110,0
20240902,134100,19386405,2110,2110,2110,2110,0
20240902,134000,19386405,2110,2110,2110,2110,1
20240902,133900,19384295,2110,2110,2110,2110,0
20240902,133800,19384295,2110,2110,2110,2110,0
20240902,133700,19384295,2110,2110,2110,2110,0
20240902,133600,19384295,2110,2110,2110,2110,0
20240902,133500,19384295,2110,2110,2110,2110,0
20240902,133400,19384295,2110,2110,2110,2110,0
20240902,133300,19384295,2110,2110,2110,2110,130
20240902,133200,19109995,2110,2110,2110,2110,0
20240902,133100,19109995,2110,2110,2110,2110,0
20240902,133000,19109995,2110,2110,2110,2110,0
20240902,132900,19109995,2110,2110,2110,2110,0
20240902,132800,19109995,2110,2110,2110,2110,0
20240902,132700,19109995,2110,2110,2110,2110,0
20240902,132600,19109995,2110,2110,2110,2110,0
20240902,132500,19109995,2110,2110,2110,2110,0
20240902,132400,19109995,2110,2110,2110,2110,0
20240902,132300,19109995,2110,2110,2110,2110,0
20240902,132200,19109995,2110,2110,2110,2110,0
20240902,132100,19109995,2110,2110,2110,2110,10
20240902,132000,19088895,2105,2105,2105,2105,0
20240902,131900,19088895,2105,2105,2105,2105,0
20240902,131800,19088895,2105,2105,2105,2105,0
20240902,131700,19088895,2105,2105,2105,2105,0
20240902,131600,19088895,2105,2105,2105,2105,0
20240902,131500,19088895,2105,2105,2105,2105,0
20240902,131400,19088895,2105,2105,2105,2105,0
20240902,131300,19088895,2105,2105,2105,2105,0
20240902,131200,19088895,2105,2105,2105,2105,0
20240902,131100,19088895,2105,2105,2105,2105,0
20240902,131000,19088895,2105,2110,2110,2105,348
20240902,130900,18354665,2110,2110,2110,2110,0
20240902,130800,18354665,2110,2110,2110,2110,0
20240902,130700,18354665,2110,2110,2110,2110,0
20240902,130600,18354665,2110,2110,2110,2110,0
20240902,130500,18354665,2110,2110,2110,2110,0
20240902,130400,18354665,2110,2110,2110,2110,0
20240902,130300,18354665,2110,2110,2110,2110,0
20240902,130200,18354665,2110,2110,2110,2110,0
20240902,130100,18354665,2110,2110,2110,2110,0
20240902,130000,18354665,2110,2110,2110,2110,0
20240902,125900,18354665,2110,2110,2110,2110,0
20240902,125800,18354665,2110,2110,2110,2110,0
20240902,125700,18354665,2110,2110,2110,2110,0
20240902,125600,18354665,2110,2110,2110,2110,0
20240902,125500,18354665,2110,2110,2110,2110,0
20240902,125400,18354665,2110,2110,2110,2110,0
20240902,125300,18354665,2110,2110,2110,2110,0
20240902,125200,18354665,2110,2110,2110,2110,0
20240902,125100,18354665,2110,2110,2110,2110,0
20240902,125000,18354665,2110,2110,2110,2110,241
20240902,124900,17846155,2110,2110,2110,2110,0
20240902,124800,17846155,2110,2110,2110,2110,0
20240902,124700,17846155,2110,2110,2110,2110,0
20240902,124600,17846155,2110,2110,2110,2110,0
20240902,124500,17846155,2110,2110,2110,2110,338
20240902,124400,17132975,2115,2115,2115,2115,0
20240902,124300,17132975,2115,2115,2115,2115,0
20240902,124200,17132975,2115,2115,2115,2115,0
20240902,124100,17132975,2115,2115,2115,2115,0
20240902,124000,17132975,2115,2115,2115,2115,0
20240902,123900,17132975,2115,2115,2115,2115,0
20240902,123800,17132975,2115,2115,2115,2115,0
20240902,123700,17132975,2115,2115,2115,2115,0
20240902,123600,17132975,2115,2115,2115,2115,0
20240902,123500,17132975,2115,2115,2115,2115,0
20240902,123400,17132975,2115,2115,2115,2115,0
20240902,123300,17132975,2115,2115,2115,2115,0
20240902,123200,17132975,2115,2110,2115,2110,454
20240902,123100,16172820,2105,2105,2105,2105,0
20240902,123000,16172820,2105,2105,2105,2105,0
20240902,122900,16172820,2105,2105,2105,2105,0
20240902,122800,16172820,2105,2105,2105,2105,0
20240902,122700,16172820,2105,2105,2105,2105,0
20240902,122600,16172820,2105,2105,2105,2105,0
20240902,122500,16172820,2105,2105,2105,2105,0
20240902,122400,16172820,2105,2105,2105,2105,0
20240902,122300,16172820,2105,2105,2105,2105,0
20240902,122200,16172820,2105,2105,2105,2105,0
20240902,122100,16172820,2105,2105,2105,2105,0
20240902,122000,16172820,2105,2105,2105,2105,5
20240902,121900,16162295,2110,2110,2110,2110,0
20240902,121800,16162295,2110,2110,2110,2110,0
20240902,121700,16162295,2110,2110,2110,2110,266
20240902,121600,15601035,2110,2110,2110,2110,72
20240902,121500,15449115,2105,2105,2105,2105,0
20240902,121400,15449115,2105,2105,2105,2105,0
20240902,121300,15449115,2105,2105,2105,2105,0
20240902,121200,15449115,2105,2105,2105,2105,0
20240902,121100,15449115,2105,2105,2105,2105,0
20240902,121000,15449115,2105,2105,2105,2105,10
20240902,120900,15428065,2110,2110,2110,2110,0
20240902,120800,15428065,2110,2110,2110,2110,0
20240902,120700,15428065,2110,2110,2110,2110,0
20240902,120600,15428065,2110,2110,2110,2110,0
20240902,120500,15428065,2110,2110,2110,2110,0
20240902,120400,15428065,2110,2110,2110,2110,0
20240902,120300,15428065,2110,2110,2110,2110,0
20240902,120200,15428065,2110,2110,2110,2110,0
20240902,120100,15428065,2110,2110,2110,2110,0
20240902,120000,15428065,2110,2110,2110,2110,1
20240902,115900,15425955,2115,2115,2115,2115,0
20240902,115800,15425955,2115,2115,2115,2115,0
20240902,115700,15425955,2115,2115,2115,2115,0
20240902,115600,15425955,2115,2115,2115,2115,0
20240902,115500,15425955,2115,2115,2115,2115,0
20240902,115400,15425955,2115,2115,2115,2115,0
20240902,115300,15425955,2115,2115,2115,2115,1
20240902,115200,15423840,2110,2110,2110,2110,0
20240902,115100,15423840,2110,2110,2110,2110,0
20240902,115000,15423840,2110,2110,2110,2110,338
20240902,114900,14710660,2105,2105,2105,2105,0
20240902,114800,14710660,2105,2105,2105,2105,0
20240902,114700,14710660,2105,2105,2105,2105,0
20240902,114600,14710660,2105,2105,2105,2105,0
20240902,114500,14710660,2105,2105,2105,2105,0
20240902,114400,14710660,2105,2105,2105,2105,0
20240902,114300,14710660,2105,2105,2105,2105,0
20240902,114200,14710660,2105,2105,2105,2105,0
20240902,114100,14710660,2105,2105,2105,2105,0
20240902,114000,14710660,2105,2105,2105,2105,0
20240902,113900,14710660,2105,2105,2105,2105,0
20240902,113800,14710660,2105,2105,2105,2105,0
20240902,113700,14710660,2105,2105,2105,2105,0
20240902,113600,14710660,2105,2105,2105,2105,0
20240902,113500,14710660,2105,2105,2105,2105,0
20240902,113400,14710660,2105,2105,2105,2105,0
20240902,113300,14710660,2105,2105,2105,2105,0
20240902,113200,14710660,2105,2105,2105,2105,0
20240902,113100,14710660,2105,2105,2105,2105,0
20240902,113000,14710660,2105,2105,2105,2105,0
20240902,112900,14710660,2105,2105,2105,2105,0
20240902,112800,14710660,2105,2105,2105,2105,0
20240902,112700,14710660,2105,2105,2105,2105,0
20240902,112600,14710660,2105,2105,2105,2105,0
20240902,112500,14710660,2105,2105,2105,2105,0
20240902,112400,14710660,2105,2105,2105,2105,183
20240902,112300,14325445,2110,2110,2110,2110,0
20240902,112200,14325445,2110,2110,2110,2110,0
20240902,112100,14325445,2110,2110,2110,2110,1
20240902,112000,14323335,2090,2090,2090,2090,0
20240902,111900,14323335,2090,2090,2090,2090,0
20240902,111800,14323335,2090,2090,2090,2090,0
20240902,111700,14323335,2090,2110,2110,2090,3654
20240902,111600,6653895,2110,2110,2110,2110,0
20240902,111500,6653895,2110,2110,2110,2110,0
20240902,111400,6653895,2110,2110,2110,2110,0
20240902,111300,6653895,2110,2110,2110,2110,0
20240902,111200,6653895,2110,2110,2110,2110,0
20240902,111100,6653895,2110,2110,2110,2110,0
20240902,111000,6653895,2110,2115,2115,2110,11
20240902,110900,6630680,2115,2115,2115,2115,0
20240902,110800,6630680,2115,2115,2115,2115,0
20240902,110700,6630680,2115,2115,2115,2115,0
20240902,110600,6630680,2115,2115,2115,2115,0
20240902,110500,6630680,2115,2115,2115,2115,0
20240902,110400,6630680,2115,2115,2115,2115,0
20240902,110300,6630680,2115,2115,2115,2115,0
20240902,110200,6630680,2115,2115,2115,2115,0
20240902,110100,6630680,2115,2115,2115,2115,0
20240902,110000,6630680,2115,2115,2115,2115,0
20240902,105900,6630680,2115,2115,2115,2115,0
20240902,105800,6630680,2115,2115,2115,2115,0
20240902,105700,6630680,2115,2115,2115,2115,141
20240902,105600,6332465,2115,2115,2115,2115,197
20240902,105500,5915810,2115,2115,2115,2115,15
20240902,105400,5884085,2115,2115,2115,2115,0
20240902,105300,5884085,2115,2115,2115,2115,0
20240902,105200,5884085,2115,2115,2115,2115,0
20240902,105100,5884085,2115,2115,2115,2115,0
20240902,105000,5884085,2115,2115,2115,2115,0
20240902,104900,5884085,2115,2115,2115,2115,0
20240902,104800,5884085,2115,2115,2115,2115,0
20240902,104700,5884085,2115,2115,2115,2115,0
20240902,104600,5884085,2115,2115,2115,2115,0
20240902,104500,5884085,2115,2115,2115,2115,1
20240902,104400,5881970,2115,2115,2115,2115,0
20240902,104300,5881970,2115,2115,2115,2115,1
20240902,104200,5879855,2110,2110,2110,2110,0
20240902,104100,5879855,2110,2110,2110,2110,0
20240902,104000,5879855,2110,2110,2110,2110,0
20240902,103900,5879855,2110,2110,2110,2110,0
20240902,103800,5879855,2110,2110,2110,2110,0
20240902,103700,5879855,2110,2110,2110,2110,0
20240902,103600,5879855,2110,2110,2110,2110,0
20240902,103500,5879855,2110,2110,2110,2110,0
20240902,103400,5879855,2110,2110,2110,2110,0
20240902,103300,5879855,2110,2110,2110,2110,200
20240902,103200,5457855,2115,2115,2115,2115,0
20240902,103100,5457855,2115,2115,2115,2115,2
20240902,103000,5453625,2115,2115,2115,2115,0
20240902,102900,5453625,2115,2115,2115,2115,0
20240902,102800,5453625,2115,2115,2115,2115,0
20240902,102700,5453625,2115,2115,2115,2115,0
20240902,102600,5453625,2115,2115,2115,2115,0
20240902,102500,5453625,2115,2115,2115,2115,0
20240902,102400,5453625,2115,2115,2115,2115,0
20240902,102300,5453625,2115,2115,2115,2115,0
20240902,102200,5453625,2115,2115,2115,2115,0
20240902,102100,5453625,2115,2115,2115,2115,0
20240902,102000,5453625,2115,2115,2115,2115,1
20240902,101900,5451510,2115,2115,2115,2115,0
20240902,101800,5451510,2115,2115,2115,2115,0
20240902,101700,5451510,2115,2115,2115,2115,1
20240902,101600,5449395,2105,2105,2105,2105,0
20240902,101500,5449395,2105,2105,2105,2105,0
20240902,101400,5449395,2105,2105,2105,2105,0
20240902,101300,5449395,2105,2105,2105,2105,0
20240902,101200,5449395,2105,2105,2105,2105,0
20240902,101100,5449395,2105,2105,2105,2105,0
20240902,101000,5449395,2105,2100,2105,2100,13
20240902,100900,5422085,2100,2100,2100,2100,0
20240902,100800,5422085,2100,2100,2100,2100,0
20240902,100700,5422085,2100,2100,2100,2100,0
20240902,100600,5422085,2100,2110,2110,2100,497
20240902,100500,4377705,2110,2110,2110,2110,100
20240902,100400,4166705,2110,2110,2110,2110,0
20240902,100300,4166705,2110,2110,2110,2110,207
20240902,100200,3729935,2110,2110,2110,2110,0
20240902,100100,3729935,2110,2110,2110,2110,0
20240902,100000,3729935,2110,2110,2110,2110,0
20240902,095900,3729935,2110,2110,2110,2110,0
20240902,095800,3729935,2110,2110,2110,2110,0
20240902,095700,3729935,2110,2110,2110,2110,0
20240902,095600,3729935,2110,2110,2110,2110,0
20240902,095500,3729935,2110,2110,2110,2110,1
20240902,095400,3727825,2110,2110,2110,2110,0
20240902,095300,3727825,2110,2110,2110,2110,0
20240902,095200,3727825,2110,2110,2110,2110,0
20240902,095100,3727825,2110,2110,2110,2110,0
20240902,095000,3727825,2110,2110,2110,2110,0
20240902,094900,3727825,2110,2110,2110,2110,0
20240902,094800,3727825,2110,2110,2110,2110,0
20240902,094700,3727825,2110,2110,2110,2110,0
20240902,094600,3727825,2110,2110,2110,2110,0
20240902,094500,3727825,2110,2110,2110,2110,0
20240902,094400,3727825,2110,2110,2110,2110,6
20240902,094300,3715165,2110,2110,2110,2110,0
20240902,094200,3715165,2110,2110,2110,2110,1
20240902,094100,3713055,2115,2115,2115,2115,0
20240902,094000,3713055,2115,2115,2115,2115,0
20240902,093900,3713055,2115,2115,2115,2115,6
20240902,093800,3700365,2105,2110,2110,2105,100
20240902,093700,3489685,2110,2110,2110,2110,0
20240902,093600,3489685,2110,2110,2110,2110,301
20240902,093500,2854575,2105,2105,2105,2105,0
20240902,093400,2854575,2105,2105,2105,2105,0
20240902,093300,2854575,2105,2105,2105,2105,0
20240902,093200,2854575,2105,2105,2105,2105,0
20240902,093100,2854575,2105,2105,2105,2105,3
20240902,093000,2848260,2100,2100,2100,2100,0
20240902,092900,2848260,2100,2100,2100,2100,0
20240902,092800,2848260,2100,2100,2100,2100,0
20240902,092700,2848260,2100,2100,2100,2100,0
20240902,092600,2848260,2100,2100,2100,2100,0
20240902,092500,2848260,2100,2100,2100,2100,0
20240902,092400,2848260,2100,2100,2100,2100,0
20240902,092300,2848260,2100,2100,2100,2090,902
20240902,092200,961865,2100,2100,2100,2100,0
20240902,092100,961865,2100,2100,2100,2100,0
20240902,092000,961865,2100,2100,2100,2100,0
20240902,091900,961865,2100,2100,2100,2100,0
20240902,091800,961865,2100,2100,2100,2100,0
20240902,091700,961865,2100,2100,2100,2100,0
20240902,091600,961865,2100,2100,2100,2100,0
20240902,091500,961865,2100,2100,2100,2100,0
20240902,091400,961865,2100,2100,2100,2100,0
20240902,091300,961865,2100,2100,2100,2100,0
20240902,091200,961865,2100,2100,2100,2100,0
20240902,091100,961865,2100,2105,2105,2100,30
20240902,091000,898860,2110,2110,2110,2110,338
20240902,090900,185680,2110,2110,2110,2110,0
20240902,090800,185680,2110,2110,2110,2110,0
20240902,090700,185680,2110,2110,2110,2110,0
20240902,090600,185680,2110,2110,2110,2110,0
20240902,090500,185680,2110,2110,2110,2110,1
20240902,090400,183570,2110,2110,2110,2110,0
20240902,090300,183570,2110,2110,2110,2110,0
20240902,090200,183570,2110,2110,2110,2110,0
20240902,090100,183570,2110,2110,2110,2110,13
20240902,090000,156140,2110,2110,2110,2110,74