KissMeData/068050/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194300,29335055,2035,2035,2035,2035,2845
20240902,194200,29335055,2035,2035,2035,2035,0
20240902,194100,29335055,2035,2035,2035,2035,0
20240902,194000,29335055,2035,2035,2035,2035,0
20240902,193900,29335055,2035,2035,2035,2035,0
20240902,193800,29335055,2035,2035,2035,2035,0
20240902,193700,29335055,2035,2035,2035,2035,0
20240902,193600,29335055,2035,2035,2035,2035,0
20240902,193500,29335055,2035,2035,2035,2035,0
20240902,193400,29335055,2035,2035,2035,2035,0
20240902,193300,29335055,2035,2035,2035,2035,0
20240902,193200,29335055,2035,2035,2035,2035,0
20240902,193100,29335055,2035,2035,2035,2035,0
20240902,193000,29335055,2035,2035,2035,2035,0
20240902,192900,29335055,2035,2035,2035,2035,0
20240902,192800,29335055,2035,2035,2035,2035,0
20240902,192700,29335055,2035,2035,2035,2035,0
20240902,192600,29335055,2035,2035,2035,2035,0
20240902,192500,29335055,2035,2035,2035,2035,0
20240902,192400,29335055,2035,2035,2035,2035,0
20240902,192300,29335055,2035,2035,2035,2035,0
20240902,192200,29335055,2035,2035,2035,2035,0
20240902,192100,29335055,2035,2035,2035,2035,0
20240902,192000,29335055,2035,2035,2035,2035,0
20240902,191900,29335055,2035,2035,2035,2035,0
20240902,191800,29335055,2035,2035,2035,2035,0
20240902,191700,29335055,2035,2035,2035,2035,0
20240902,191600,29335055,2035,2035,2035,2035,0
20240902,191500,29335055,2035,2035,2035,2035,0
20240902,191400,29335055,2035,2035,2035,2035,0
20240902,191300,29335055,2035,2035,2035,2035,2845
20240902,191200,29335055,2035,2035,2035,2035,0
20240902,191100,29335055,2035,2035,2035,2035,0
20240902,191000,29335055,2035,2035,2035,2035,0
20240902,190900,29335055,2035,2035,2035,2035,0
20240902,190800,29335055,2035,2035,2035,2035,0
20240902,190700,29335055,2035,2035,2035,2035,0
20240902,190600,29335055,2035,2035,2035,2035,0
20240902,190500,29335055,2035,2035,2035,2035,0
20240902,190400,29335055,2035,2035,2035,2035,0
20240902,190300,29335055,2035,2035,2035,2035,0
20240902,190200,29335055,2035,2035,2035,2035,0
20240902,190100,29335055,2035,2035,2035,2035,0
20240902,190000,29335055,2035,2035,2035,2035,0
20240902,185900,29335055,2035,2035,2035,2035,0
20240902,185800,29335055,2035,2035,2035,2035,0
20240902,185700,29335055,2035,2035,2035,2035,0
20240902,185600,29335055,2035,2035,2035,2035,0
20240902,185500,29335055,2035,2035,2035,2035,0
20240902,185400,29335055,2035,2035,2035,2035,0
20240902,185300,29335055,2035,2035,2035,2035,0
20240902,185200,29335055,2035,2035,2035,2035,0
20240902,185100,29335055,2035,2035,2035,2035,0
20240902,185000,29335055,2035,2035,2035,2035,0
20240902,184900,29335055,2035,2035,2035,2035,0
20240902,184800,29335055,2035,2035,2035,2035,0
20240902,184700,29335055,2035,2035,2035,2035,0
20240902,184600,29335055,2035,2035,2035,2035,0
20240902,184500,29335055,2035,2035,2035,2035,0
20240902,184400,29335055,2035,2035,2035,2035,0
20240902,184300,29335055,2035,2035,2035,2035,2845
20240902,184200,29335055,2035,2035,2035,2035,0
20240902,184100,29335055,2035,2035,2035,2035,0
20240902,184000,29335055,2035,2035,2035,2035,0
20240902,183900,29335055,2035,2035,2035,2035,0
20240902,183800,29335055,2035,2035,2035,2035,0
20240902,183700,29335055,2035,2035,2035,2035,0
20240902,183600,29335055,2035,2035,2035,2035,0
20240902,183500,29335055,2035,2035,2035,2035,0
20240902,183400,29335055,2035,2035,2035,2035,0
20240902,183300,29335055,2035,2035,2035,2035,0
20240902,183200,29335055,2035,2035,2035,2035,0
20240902,183100,29335055,2035,2035,2035,2035,0
20240902,183000,29335055,2035,2035,2035,2035,0
20240902,182900,29335055,2035,2035,2035,2035,0
20240902,182800,29335055,2035,2035,2035,2035,0
20240902,182700,29335055,2035,2035,2035,2035,0
20240902,182600,29335055,2035,2035,2035,2035,0
20240902,182500,29335055,2035,2035,2035,2035,0
20240902,182400,29335055,2035,2035,2035,2035,0
20240902,182300,29335055,2035,2035,2035,2035,0
20240902,182200,29335055,2035,2035,2035,2035,0
20240902,182100,29335055,2035,2035,2035,2035,0
20240902,182000,29335055,2035,2035,2035,2035,0
20240902,181900,29335055,2035,2035,2035,2035,0
20240902,181800,29335055,2035,2035,2035,2035,0
20240902,181700,29335055,2035,2035,2035,2035,0
20240902,181600,29335055,2035,2035,2035,2035,0
20240902,181500,29335055,2035,2035,2035,2035,0
20240902,181400,29335055,2035,2035,2035,2035,0
20240902,181300,29335055,2035,2035,2035,2035,2845
20240902,181200,29335055,2035,2035,2035,2035,0
20240902,181100,29335055,2035,2035,2035,2035,0
20240902,181000,29335055,2035,2035,2035,2035,0
20240902,180900,29335055,2035,2035,2035,2035,0
20240902,180800,29335055,2035,2035,2035,2035,0
20240902,180700,29335055,2035,2035,2035,2035,0
20240902,180600,29335055,2035,2035,2035,2035,0
20240902,180500,29335055,2035,2035,2035,2035,0
20240902,180400,29335055,2035,2035,2035,2035,0
20240902,180300,29335055,2035,2035,2035,2035,0
20240902,180200,29335055,2035,2035,2035,2035,0
20240902,180100,29335055,2035,2035,2035,2035,0
20240902,180000,29335055,2035,2035,2035,2035,0
20240902,175900,29335055,2035,2035,2035,2035,0
20240902,175800,29335055,2035,2035,2035,2035,0
20240902,175700,29335055,2035,2035,2035,2035,0
20240902,175600,29335055,2035,2035,2035,2035,0
20240902,175500,29335055,2035,2035,2035,2035,0
20240902,175400,29335055,2035,2035,2035,2035,0
20240902,175300,29335055,2035,2035,2035,2035,0
20240902,175200,29335055,2035,2035,2035,2035,0
20240902,175100,29335055,2035,2035,2035,2035,0
20240902,175000,29335055,2035,2035,2035,2035,0
20240902,174900,29335055,2035,2035,2035,2035,0
20240902,174800,29335055,2035,2035,2035,2035,0
20240902,174700,29335055,2035,2035,2035,2035,0
20240902,174600,29335055,2035,2035,2035,2035,0
20240902,174500,29335055,2035,2035,2035,2035,0
20240902,174400,29335055,2035,2035,2035,2035,0
20240902,174300,29335055,2035,2035,2035,2035,2845
20240902,174200,29335055,2035,2035,2035,2035,0
20240902,174100,29335055,2035,2035,2035,2035,0
20240902,174000,29335055,2035,2035,2035,2035,0
20240902,173900,29335055,2035,2035,2035,2035,0
20240902,173800,29335055,2035,2035,2035,2035,0
20240902,173700,29335055,2035,2035,2035,2035,0
20240902,173600,29335055,2035,2035,2035,2035,0
20240902,173500,29335055,2035,2035,2035,2035,0
20240902,173400,29335055,2035,2035,2035,2035,0
20240902,173300,29335055,2035,2035,2035,2035,0
20240902,173200,29335055,2035,2035,2035,2035,0
20240902,173100,29335055,2035,2035,2035,2035,0
20240902,173000,29335055,2035,2035,2035,2035,0
20240902,172900,29335055,2035,2035,2035,2035,0
20240902,172800,29335055,2035,2035,2035,2035,0
20240902,172700,29335055,2035,2035,2035,2035,0
20240902,172600,29335055,2035,2035,2035,2035,0
20240902,172500,29335055,2035,2035,2035,2035,0
20240902,172400,29335055,2035,2035,2035,2035,0
20240902,172300,29335055,2035,2035,2035,2035,0
20240902,172200,29335055,2035,2035,2035,2035,0
20240902,172100,29335055,2035,2035,2035,2035,0
20240902,172000,29335055,2035,2035,2035,2035,0
20240902,171900,29335055,2035,2035,2035,2035,0
20240902,171800,29335055,2035,2035,2035,2035,0
20240902,171700,29335055,2035,2035,2035,2035,0
20240902,171600,29335055,2035,2035,2035,2035,0
20240902,171500,29335055,2035,2035,2035,2035,0
20240902,171400,29335055,2035,2035,2035,2035,0
20240902,171300,29335055,2035,2035,2035,2035,2845
20240902,171200,29335055,2035,2035,2035,2035,0
20240902,171100,29335055,2035,2035,2035,2035,0
20240902,171000,29335055,2035,2035,2035,2035,0
20240902,170900,29335055,2035,2035,2035,2035,0
20240902,170800,29335055,2035,2035,2035,2035,0
20240902,170700,29335055,2035,2035,2035,2035,0
20240902,170600,29335055,2035,2035,2035,2035,0
20240902,170500,29335055,2035,2035,2035,2035,0
20240902,170400,29335055,2035,2035,2035,2035,0
20240902,170300,29335055,2035,2035,2035,2035,0
20240902,170200,29335055,2035,2035,2035,2035,0
20240902,170100,29335055,2035,2035,2035,2035,0
20240902,170000,29335055,2035,2035,2035,2035,0
20240902,165900,29335055,2035,2035,2035,2035,0
20240902,165800,29335055,2035,2035,2035,2035,0
20240902,165700,29335055,2035,2035,2035,2035,0
20240902,165600,29335055,2035,2035,2035,2035,0
20240902,165500,29335055,2035,2035,2035,2035,0
20240902,165400,29335055,2035,2035,2035,2035,0
20240902,165300,29335055,2035,2035,2035,2035,0
20240902,165200,29335055,2035,2035,2035,2035,0
20240902,165100,29335055,2035,2035,2035,2035,0
20240902,165000,29335055,2035,2035,2035,2035,0
20240902,164900,29335055,2035,2035,2035,2035,0
20240902,164800,29335055,2035,2035,2035,2035,0
20240902,164700,29335055,2035,2035,2035,2035,0
20240902,164600,29335055,2035,2035,2035,2035,0
20240902,164500,29335055,2035,2035,2035,2035,0
20240902,164400,29335055,2035,2035,2035,2035,0
20240902,164300,29335055,2035,2035,2035,2035,2845
20240902,164200,29335055,2035,2035,2035,2035,0
20240902,164100,29335055,2035,2035,2035,2035,0
20240902,164000,29335055,2035,2035,2035,2035,0
20240902,163900,29335055,2035,2035,2035,2035,0
20240902,163800,29335055,2035,2035,2035,2035,0
20240902,163700,29335055,2035,2035,2035,2035,0
20240902,163600,29335055,2035,2035,2035,2035,0
20240902,163500,29335055,2035,2035,2035,2035,0
20240902,163400,29335055,2035,2035,2035,2035,0
20240902,163300,29335055,2035,2035,2035,2035,0
20240902,163200,29335055,2035,2035,2035,2035,0
20240902,163100,29335055,2035,2035,2035,2035,0
20240902,163000,29335055,2035,2035,2035,2035,0
20240902,162900,29335055,2035,2035,2035,2035,0
20240902,162800,29335055,2035,2035,2035,2035,0
20240902,162700,29335055,2035,2035,2035,2035,0
20240902,162600,29335055,2035,2035,2035,2035,0
20240902,162500,29335055,2035,2035,2035,2035,0
20240902,162400,29335055,2035,2035,2035,2035,0
20240902,162300,29335055,2035,2035,2035,2035,0
20240902,162200,29335055,2035,2035,2035,2035,0
20240902,162100,29335055,2035,2035,2035,2035,0
20240902,162000,29335055,2035,2035,2035,2035,0
20240902,161900,29335055,2035,2035,2035,2035,0
20240902,161800,29335055,2035,2035,2035,2035,0
20240902,161700,29335055,2035,2035,2035,2035,0
20240902,161600,29335055,2035,2035,2035,2035,0
20240902,161500,29335055,2035,2035,2035,2035,0
20240902,161400,29335055,2035,2035,2035,2035,0
20240902,161300,29335055,2035,2035,2035,2035,2845
20240902,161200,29335055,2035,2035,2035,2035,0
20240902,161100,29335055,2035,2035,2035,2035,0
20240902,161000,29335055,2035,2035,2035,2035,0
20240902,160900,29335055,2035,2035,2035,2035,0
20240902,160800,29335055,2035,2035,2035,2035,0
20240902,160700,29335055,2035,2035,2035,2035,0
20240902,160600,29335055,2035,2035,2035,2035,0
20240902,160500,29335055,2035,2035,2035,2035,0
20240902,160400,29335055,2035,2035,2035,2035,0
20240902,160300,29335055,2035,2035,2035,2035,0
20240902,160200,29335055,2035,2035,2035,2035,0
20240902,160100,29335055,2035,2035,2035,2035,0
20240902,160000,29335055,2035,2035,2035,2035,0
20240902,155900,29335055,2035,2035,2035,2035,0
20240902,155800,29335055,2035,2035,2035,2035,0
20240902,155700,29335055,2035,2035,2035,2035,0
20240902,155600,29335055,2035,2035,2035,2035,0
20240902,155500,29335055,2035,2035,2035,2035,0
20240902,155400,29335055,2035,2035,2035,2035,0
20240902,155300,29335055,2035,2035,2035,2035,0
20240902,155200,29335055,2035,2035,2035,2035,0
20240902,155100,29335055,2035,2035,2035,2035,0
20240902,155000,29335055,2035,2035,2035,2035,0
20240902,154900,29335055,2035,2035,2035,2035,0
20240902,154800,29335055,2035,2035,2035,2035,0
20240902,154700,29335055,2035,2035,2035,2035,0
20240902,154600,29335055,2035,2035,2035,2035,0
20240902,154500,29335055,2035,2035,2035,2035,0
20240902,154400,29335055,2035,2035,2035,2035,0
20240902,154300,29335055,2035,2035,2035,2035,2845
20240902,154200,29335055,2035,2035,2035,2035,0
20240902,154100,29335055,2035,2035,2035,2035,0
20240902,154000,29335055,2035,2035,2035,2035,0
20240902,153900,29335055,2035,2035,2035,2035,0
20240902,153800,29335055,2035,2035,2035,2035,0
20240902,153700,29335055,2035,2035,2035,2035,0
20240902,153600,29335055,2035,2035,2035,2035,0
20240902,153500,29335055,2035,2035,2035,2035,0
20240902,153400,29335055,2035,2035,2035,2035,0
20240902,153300,29335055,2035,2035,2035,2035,0
20240902,153200,29335055,2035,2035,2035,2035,0
20240902,153100,29335055,2035,2035,2035,2035,0
20240902,153000,29335055,2035,2035,2035,2035,2845
20240902,152900,23545480,2025,2025,2025,2025,0
20240902,152800,23545480,2025,2025,2025,2025,0
20240902,152700,23545480,2025,2025,2025,2025,0
20240902,152600,23545480,2025,2025,2025,2025,0
20240902,152500,23545480,2025,2025,2025,2025,0
20240902,152400,23545480,2025,2025,2025,2025,0
20240902,152300,23545480,2025,2025,2025,2025,0
20240902,152200,23545480,2025,2025,2025,2025,0
20240902,152100,23545480,2025,2025,2025,2025,0
20240902,152000,23545480,2025,2025,2025,2025,0
20240902,151900,23545480,2025,2015,2025,2015,12
20240902,151800,23521200,2025,2025,2025,2025,0
20240902,151700,23521200,2025,2025,2025,2025,0
20240902,151600,23521200,2025,2025,2025,2025,0
20240902,151500,23521200,2025,2025,2025,2025,0
20240902,151400,23521200,2025,2025,2025,2025,0
20240902,151300,23521200,2025,2015,2025,2010,150
20240902,151200,23219425,2025,2025,2025,2025,0
20240902,151100,23219425,2025,2025,2025,2025,0
20240902,151000,23219425,2025,2025,2025,2025,2
20240902,150900,23215375,2015,2025,2025,2015,101
20240902,150800,23010860,2025,2025,2025,2025,5
20240902,150700,23000735,2015,2015,2015,2015,0
20240902,150600,23000735,2015,2015,2015,2015,994
20240902,150500,20997825,2030,2020,2030,2010,1478
20240902,150400,18023580,2030,2030,2030,2030,0
20240902,150300,18023580,2030,2030,2030,2030,1
20240902,150200,18021550,2015,2015,2015,2015,248
20240902,150100,17521830,2015,2020,2020,2015,493
20240902,150000,16526825,2025,2030,2030,2025,995
20240902,145900,14511450,2035,2035,2035,2035,95
20240902,145800,14318125,2035,2035,2035,2035,0
20240902,145700,14318125,2035,2035,2035,2035,0
20240902,145600,14318125,2035,2035,2035,2035,5
20240902,145500,14307950,2040,2040,2040,2040,0
20240902,145400,14307950,2040,2040,2040,2040,1
20240902,145300,14305910,2030,2030,2030,2030,521
20240902,145200,13248280,2030,2030,2030,2030,0
20240902,145100,13248280,2030,2030,2030,2030,0
20240902,145000,13248280,2030,2030,2030,2030,0
20240902,144900,13248280,2030,2030,2030,2030,5
20240902,144800,13238130,2030,2030,2030,2030,0
20240902,144700,13238130,2030,2030,2030,2030,2
20240902,144600,13234070,2030,2030,2030,2030,0
20240902,144500,13234070,2030,2035,2035,2030,935
20240902,144400,11333385,2035,2035,2035,2035,59
20240902,144300,11213320,2040,2040,2040,2040,0
20240902,144200,11213320,2040,2040,2040,2040,0
20240902,144100,11213320,2040,2040,2040,2040,0
20240902,144000,11213320,2040,2040,2040,2040,0
20240902,143900,11213320,2040,2040,2040,2040,0
20240902,143800,11213320,2040,2040,2040,2040,294
20240902,143700,10613560,2045,2045,2045,2045,0
20240902,143600,10613560,2045,2045,2045,2045,0
20240902,143500,10613560,2045,2045,2045,2045,0
20240902,143400,10613560,2045,2045,2045,2045,0
20240902,143300,10613560,2045,2045,2045,2045,0
20240902,143200,10613560,2045,2045,2045,2045,0
20240902,143100,10613560,2045,2045,2045,2045,0
20240902,143000,10613560,2045,2045,2045,2045,0
20240902,142900,10613560,2045,2045,2045,2045,0
20240902,142800,10613560,2045,2045,2045,2045,0
20240902,142700,10613560,2045,2045,2045,2045,0
20240902,142600,10613560,2045,2045,2045,2045,0
20240902,142500,10613560,2045,2045,2045,2045,0
20240902,142400,10613560,2045,2045,2045,2045,0
20240902,142300,10613560,2045,2045,2045,2045,0
20240902,142200,10613560,2045,2045,2045,2045,0
20240902,142100,10613560,2045,2045,2045,2045,0
20240902,142000,10613560,2045,2045,2045,2045,0
20240902,141900,10613560,2045,2045,2045,2045,0
20240902,141800,10613560,2045,2045,2045,2045,0
20240902,141700,10613560,2045,2045,2045,2045,16
20240902,141600,10580840,2050,2050,2050,2050,0
20240902,141500,10580840,2050,2050,2050,2050,0
20240902,141400,10580840,2050,2050,2050,2050,0
20240902,141300,10580840,2050,2050,2050,2050,0
20240902,141200,10580840,2050,2050,2050,2050,1
20240902,141100,10578790,2045,2045,2045,2045,0
20240902,141000,10578790,2045,2045,2045,2045,0
20240902,140900,10578790,2045,2045,2045,2045,0
20240902,140800,10578790,2045,2045,2045,2045,6
20240902,140700,10566520,2045,2045,2045,2045,0
20240902,140600,10566520,2045,2045,2045,2045,0
20240902,140500,10566520,2045,2045,2045,2045,0
20240902,140400,10566520,2045,2045,2045,2045,0
20240902,140300,10566520,2045,2045,2045,2045,0
20240902,140200,10566520,2045,2045,2045,2045,0
20240902,140100,10566520,2045,2045,2045,2045,0
20240902,140000,10566520,2045,2045,2045,2045,0
20240902,135900,10566520,2045,2045,2045,2045,0
20240902,135800,10566520,2045,2045,2045,2045,0
20240902,135700,10566520,2045,2045,2045,2045,0
20240902,135600,10566520,2045,2045,2045,2045,0
20240902,135500,10566520,2045,2045,2045,2045,0
20240902,135400,10566520,2045,2045,2045,2045,0
20240902,135300,10566520,2045,2045,2045,2045,0
20240902,135200,10566520,2045,2045,2045,2045,0
20240902,135100,10566520,2045,2045,2045,2045,0
20240902,135000,10566520,2045,2045,2045,2045,0
20240902,134900,10566520,2045,2045,2045,2045,0
20240902,134800,10566520,2045,2045,2045,2045,0
20240902,134700,10566520,2045,2045,2045,2045,0
20240902,134600,10566520,2045,2045,2045,2045,0
20240902,134500,10566520,2045,2045,2045,2045,0
20240902,134400,10566520,2045,2045,2045,2045,0
20240902,134300,10566520,2045,2045,2045,2045,0
20240902,134200,10566520,2045,2045,2045,2045,0
20240902,134100,10566520,2045,2045,2045,2045,0
20240902,134000,10566520,2045,2045,2045,2045,0
20240902,133900,10566520,2045,2045,2045,2045,0
20240902,133800,10566520,2045,2045,2045,2045,1
20240902,133700,10564475,2045,2045,2045,2045,0
20240902,133600,10564475,2045,2045,2045,2045,2
20240902,133500,10560385,2045,2045,2045,2045,0
20240902,133400,10560385,2045,2045,2045,2045,0
20240902,133300,10560385,2045,2045,2045,2045,1
20240902,133200,10558340,2035,2035,2035,2035,0
20240902,133100,10558340,2035,2035,2035,2035,0
20240902,133000,10558340,2035,2035,2035,2035,0
20240902,132900,10558340,2035,2035,2035,2035,0
20240902,132800,10558340,2035,2035,2035,2035,0
20240902,132700,10558340,2035,2035,2035,2035,500
20240902,132600,9540840,2050,2050,2050,2050,0
20240902,132500,9540840,2050,2050,2050,2050,0
20240902,132400,9540840,2050,2050,2050,2050,0
20240902,132300,9540840,2050,2050,2050,2050,0
20240902,132200,9540840,2050,2050,2050,2050,0
20240902,132100,9540840,2050,2050,2050,2050,0
20240902,132000,9540840,2050,2050,2050,2050,0
20240902,131900,9540840,2050,2050,2050,2050,0
20240902,131800,9540840,2050,2050,2050,2050,0
20240902,131700,9540840,2050,2050,2050,2050,0
20240902,131600,9540840,2050,2050,2050,2050,0
20240902,131500,9540840,2050,2050,2050,2050,0
20240902,131400,9540840,2050,2050,2050,2050,0
20240902,131300,9540840,2050,2050,2050,2050,0
20240902,131200,9540840,2050,2050,2050,2050,0
20240902,131100,9540840,2050,2050,2050,2050,0
20240902,131000,9540840,2050,2050,2050,2050,0
20240902,130900,9540840,2050,2050,2050,2050,0
20240902,130800,9540840,2050,2050,2050,2050,0
20240902,130700,9540840,2050,2050,2050,2050,0
20240902,130600,9540840,2050,2050,2050,2050,0
20240902,130500,9540840,2050,2050,2050,2050,0
20240902,130400,9540840,2050,2050,2050,2050,100
20240902,130300,9335840,2050,2050,2050,2050,0
20240902,130200,9335840,2050,2050,2050,2050,0
20240902,130100,9335840,2050,2050,2050,2050,1
20240902,130000,9333790,2055,2055,2055,2055,0
20240902,125900,9333790,2055,2055,2055,2055,0
20240902,125800,9333790,2055,2055,2055,2055,0
20240902,125700,9333790,2055,2055,2055,2055,0
20240902,125600,9333790,2055,2055,2055,2055,0
20240902,125500,9333790,2055,2055,2055,2055,0
20240902,125400,9333790,2055,2055,2055,2055,0
20240902,125300,9333790,2055,2055,2055,2055,0
20240902,125200,9333790,2055,2055,2055,2055,0
20240902,125100,9333790,2055,2055,2055,2055,0
20240902,125000,9333790,2055,2055,2055,2055,0
20240902,124900,9333790,2055,2055,2055,2055,0
20240902,124800,9333790,2055,2055,2055,2055,0
20240902,124700,9333790,2055,2055,2055,2055,0
20240902,124600,9333790,2055,2055,2055,2055,0
20240902,124500,9333790,2055,2055,2055,2055,0
20240902,124400,9333790,2055,2030,2055,2030,80
20240902,124300,9171365,2055,2055,2055,2055,0
20240902,124200,9171365,2055,2055,2055,2055,0
20240902,124100,9171365,2055,2055,2055,2055,0
20240902,124000,9171365,2055,2055,2055,2055,0
20240902,123900,9171365,2055,2055,2055,2055,0
20240902,123800,9171365,2055,2055,2055,2055,0
20240902,123700,9171365,2055,2055,2055,2055,0
20240902,123600,9171365,2055,2055,2055,2055,0
20240902,123500,9171365,2055,2055,2055,2055,0
20240902,123400,9171365,2055,2055,2055,2055,0
20240902,123300,9171365,2055,2055,2055,2055,1
20240902,123200,9169310,2050,2050,2050,2050,0
20240902,123100,9169310,2050,2050,2050,2050,1
20240902,123000,9167260,2030,2045,2045,2030,243
20240902,122900,8671720,2055,2055,2055,2055,0
20240902,122800,8671720,2055,2055,2055,2055,1
20240902,122700,8669665,2050,2045,2050,2045,233
20240902,122600,8193175,2055,2055,2055,2055,0
20240902,122500,8193175,2055,2055,2055,2055,0
20240902,122400,8193175,2055,2045,2055,2045,153
20240902,122300,7880280,2050,2050,2050,2050,0
20240902,122200,7880280,2050,2050,2050,2050,0
20240902,122100,7880280,2050,2050,2050,2050,0
20240902,122000,7880280,2050,2050,2050,2050,0
20240902,121900,7880280,2050,2050,2050,2050,0
20240902,121800,7880280,2050,2050,2050,2050,0
20240902,121700,7880280,2050,2050,2050,2050,1
20240902,121600,7878230,2050,2050,2050,2050,1
20240902,121500,7876180,2055,2055,2055,2055,0
20240902,121400,7876180,2055,2055,2055,2055,0
20240902,121300,7876180,2055,2055,2055,2055,0
20240902,121200,7876180,2055,2055,2055,2055,0
20240902,121100,7876180,2055,2055,2055,2055,0
20240902,121000,7876180,2055,2055,2055,2055,0
20240902,120900,7876180,2055,2055,2055,2055,0
20240902,120800,7876180,2055,2055,2055,2055,0
20240902,120700,7876180,2055,2055,2055,2055,0
20240902,120600,7876180,2055,2055,2055,2055,0
20240902,120500,7876180,2055,2055,2055,2055,0
20240902,120400,7876180,2055,2055,2055,2055,1
20240902,120300,7874125,2040,2040,2040,2040,0
20240902,120200,7874125,2040,2045,2045,2040,500
20240902,120100,6853905,2050,2050,2050,2050,0
20240902,120000,6853905,2050,2050,2050,2050,50
20240902,115900,6751405,2050,2050,2050,2050,0
20240902,115800,6751405,2050,2050,2050,2050,0
20240902,115700,6751405,2050,2050,2050,2050,1
20240902,115600,6749355,2055,2055,2055,2055,0
20240902,115500,6749355,2055,2055,2055,2055,0
20240902,115400,6749355,2055,2055,2055,2055,0
20240902,115300,6749355,2055,2055,2055,2055,0
20240902,115200,6749355,2055,2055,2055,2055,0
20240902,115100,6749355,2055,2055,2055,2055,0
20240902,115000,6749355,2055,2055,2055,2055,0
20240902,114900,6749355,2055,2055,2055,2055,0
20240902,114800,6749355,2055,2055,2055,2055,0
20240902,114700,6749355,2055,2055,2055,2055,1
20240902,114600,6747300,2055,2055,2055,2055,0
20240902,114500,6747300,2055,2055,2055,2055,0
20240902,114400,6747300,2055,2055,2055,2055,1
20240902,114300,6745245,2050,2045,2050,2045,204
20240902,114200,6327840,2045,2045,2045,2045,0
20240902,114100,6327840,2045,2045,2045,2045,0
20240902,114000,6327840,2045,2045,2045,2045,1
20240902,113900,6325795,2040,2040,2040,2040,0
20240902,113800,6325795,2040,2040,2040,2040,0
20240902,113700,6325795,2040,2040,2040,2040,0
20240902,113600,6325795,2040,2040,2040,2040,0
20240902,113500,6325795,2040,2040,2040,2040,0
20240902,113400,6325795,2040,2040,2040,2040,0
20240902,113300,6325795,2040,2040,2040,2040,0
20240902,113200,6325795,2040,2040,2040,2040,0
20240902,113100,6325795,2040,2040,2040,2040,0
20240902,113000,6325795,2040,2040,2040,2040,0
20240902,112900,6325795,2040,2040,2040,2040,0
20240902,112800,6325795,2040,2040,2040,2040,0
20240902,112700,6325795,2040,2040,2040,2040,0
20240902,112600,6325795,2040,2040,2040,2040,0
20240902,112500,6325795,2040,2040,2040,2040,0
20240902,112400,6325795,2040,2040,2040,2040,0
20240902,112300,6325795,2040,2040,2040,2040,0
20240902,112200,6325795,2040,2040,2040,2040,0
20240902,112100,6325795,2040,2040,2040,2040,0
20240902,112000,6325795,2040,2040,2040,2040,0
20240902,111900,6325795,2040,2040,2040,2040,0
20240902,111800,6325795,2040,2040,2040,2040,0
20240902,111700,6325795,2040,2040,2040,2040,0
20240902,111600,6325795,2040,2040,2040,2040,0
20240902,111500,6325795,2040,2040,2040,2040,1
20240902,111400,6323755,2045,2045,2045,2045,0
20240902,111300,6323755,2045,2045,2045,2045,0
20240902,111200,6323755,2045,2045,2045,2045,0
20240902,111100,6323755,2045,2045,2045,2045,0
20240902,111000,6323755,2045,2045,2045,2045,0
20240902,110900,6323755,2045,2045,2045,2045,21
20240902,110800,6280810,2045,2045,2045,2045,0
20240902,110700,6280810,2045,2045,2045,2045,0
20240902,110600,6280810,2045,2045,2045,2045,0
20240902,110500,6280810,2045,2045,2045,2045,0
20240902,110400,6280810,2045,2045,2045,2045,0
20240902,110300,6280810,2045,2045,2045,2045,0
20240902,110200,6280810,2045,2045,2045,2045,0
20240902,110100,6280810,2045,2045,2045,2045,0
20240902,110000,6280810,2045,2045,2045,2045,0
20240902,105900,6280810,2045,2045,2045,2045,151
20240902,105800,5972015,2050,2050,2050,2050,3
20240902,105700,5965865,2050,2050,2050,2050,0
20240902,105600,5965865,2050,2050,2050,2050,0
20240902,105500,5965865,2050,2050,2050,2050,0
20240902,105400,5965865,2050,2050,2050,2050,0
20240902,105300,5965865,2050,2050,2050,2050,0
20240902,105200,5965865,2050,2050,2050,2050,48
20240902,105100,5867465,2055,2055,2055,2055,1
20240902,105000,5865410,2045,2045,2045,2045,0
20240902,104900,5865410,2045,2045,2045,2045,0
20240902,104800,5865410,2045,2045,2045,2045,0
20240902,104700,5865410,2045,2045,2045,2045,0
20240902,104600,5865410,2045,2045,2045,2045,1
20240902,104500,5863365,2050,2050,2050,2050,16
20240902,104400,5830565,2050,2050,2050,2050,0
20240902,104300,5830565,2050,2050,2050,2050,0
20240902,104200,5830565,2050,2050,2050,2050,0
20240902,104100,5830565,2050,2050,2050,2050,0
20240902,104000,5830565,2050,2050,2050,2050,0
20240902,103900,5830565,2050,2050,2050,2050,0
20240902,103800,5830565,2050,2050,2050,2050,0
20240902,103700,5830565,2050,2050,2050,2050,10
20240902,103600,5810065,2050,2050,2050,2050,0
20240902,103500,5810065,2050,2050,2050,2050,0
20240902,103400,5810065,2050,2050,2050,2050,0
20240902,103300,5810065,2050,2050,2050,2050,25
20240902,103200,5758815,2050,2050,2050,2050,0
20240902,103100,5758815,2050,2050,2050,2050,0
20240902,103000,5758815,2050,2050,2050,2050,0
20240902,102900,5758815,2050,2050,2050,2050,0
20240902,102800,5758815,2050,2050,2050,2050,0
20240902,102700,5758815,2050,2050,2050,2050,0
20240902,102600,5758815,2050,2050,2050,2050,0
20240902,102500,5758815,2050,2050,2050,2050,0
20240902,102400,5758815,2050,2050,2050,2050,0
20240902,102300,5758815,2050,2050,2050,2050,0
20240902,102200,5758815,2050,2045,2050,2045,441
20240902,102100,4856720,2055,2055,2055,2055,0
20240902,102000,4856720,2055,2055,2055,2055,0
20240902,101900,4856720,2055,2055,2055,2055,1
20240902,101800,4854665,2045,2045,2045,2045,0
20240902,101700,4854665,2045,2045,2045,2045,0
20240902,101600,4854665,2045,2045,2045,2045,0
20240902,101500,4854665,2045,2045,2045,2045,10
20240902,101400,4834215,2060,2060,2060,2060,0
20240902,101300,4834215,2060,2060,2060,2060,0
20240902,101200,4834215,2060,2060,2060,2060,0
20240902,101100,4834215,2060,2060,2060,2060,0
20240902,101000,4834215,2060,2060,2060,2060,0
20240902,100900,4834215,2060,2060,2060,2060,0
20240902,100800,4834215,2060,2060,2060,2060,0
20240902,100700,4834215,2060,2060,2060,2060,0
20240902,100600,4834215,2060,2060,2060,2060,0
20240902,100500,4834215,2060,2060,2060,2060,0
20240902,100400,4834215,2060,2060,2060,2060,16
20240902,100300,4801255,2055,2055,2055,2055,0
20240902,100200,4801255,2055,2055,2055,2055,1
20240902,100100,4799200,2060,2060,2060,2060,0
20240902,100000,4799200,2060,2060,2060,2060,0
20240902,095900,4799200,2060,2060,2060,2060,0
20240902,095800,4799200,2060,2060,2060,2060,0
20240902,095700,4799200,2060,2055,2060,2055,100
20240902,095600,4593205,2060,2060,2060,2060,0
20240902,095500,4593205,2060,2060,2060,2060,0
20240902,095400,4593205,2060,2060,2060,2060,0
20240902,095300,4593205,2060,2060,2060,2060,0
20240902,095200,4593205,2060,2060,2060,2060,0
20240902,095100,4593205,2060,2060,2060,2060,0
20240902,095000,4593205,2060,2060,2060,2060,0
20240902,094900,4593205,2060,2060,2060,2060,0
20240902,094800,4593205,2060,2060,2060,2060,1
20240902,094700,4591145,2060,2060,2060,2060,0
20240902,094600,4591145,2060,2055,2060,2055,14
20240902,094500,4562370,2055,2055,2055,2055,1
20240902,094400,4560315,2055,2055,2055,2055,0
20240902,094300,4560315,2055,2055,2055,2055,0
20240902,094200,4560315,2055,2055,2055,2055,0
20240902,094100,4560315,2055,2055,2055,2055,0
20240902,094000,4560315,2055,2055,2055,2055,0
20240902,093900,4560315,2055,2055,2055,2055,0
20240902,093800,4560315,2055,2055,2055,2055,16
20240902,093700,4527435,2050,2050,2050,2050,0
20240902,093600,4527435,2050,2050,2050,2050,0
20240902,093500,4527435,2050,2050,2050,2050,5
20240902,093400,4517185,2050,2050,2050,2050,5
20240902,093300,4506935,2050,2050,2050,2050,0
20240902,093200,4506935,2050,2050,2050,2050,0
20240902,093100,4506935,2050,2050,2050,2050,0
20240902,093000,4506935,2050,2050,2050,2050,48
20240902,092900,4408535,2055,2055,2055,2055,0
20240902,092800,4408535,2055,2055,2055,2055,0
20240902,092700,4408535,2055,2055,2055,2055,0
20240902,092600,4408535,2055,2055,2055,2055,0
20240902,092500,4408535,2055,2050,2055,2050,100
20240902,092400,4203290,2045,2035,2045,2035,17
20240902,092300,4168540,2015,2015,2015,2015,0
20240902,092200,4168540,2015,2015,2015,2015,0
20240902,092100,4168540,2015,2045,2045,2015,1000
20240902,092000,2145275,2055,2055,2055,2055,4
20240902,091900,2137055,2055,2055,2055,2055,0
20240902,091800,2137055,2055,2055,2055,2050,101
20240902,091700,1929595,2055,2055,2055,2055,0
20240902,091600,1929595,2055,2055,2055,2055,0
20240902,091500,1929595,2055,2055,2055,2055,0
20240902,091400,1929595,2055,2055,2055,2055,1
20240902,091300,1927540,2040,2040,2040,2040,0
20240902,091200,1927540,2040,2045,2045,2040,5
20240902,091100,1917320,2050,2050,2050,2050,0
20240902,091000,1917320,2050,2055,2055,2050,170
20240902,090900,1568815,2055,2055,2055,2055,0
20240902,090800,1568815,2055,2055,2055,2055,0
20240902,090700,1568815,2055,2055,2055,2055,0
20240902,090600,1568815,2055,2055,2055,2055,0
20240902,090500,1568815,2055,2055,2055,2055,10
20240902,090400,1548265,2065,2065,2065,2065,0
20240902,090300,1548265,2065,2065,2065,2065,5
20240902,090200,1537940,2060,2060,2060,2060,0
20240902,090100,1537940,2060,2055,2070,2055,190
20240902,090000,1145950,2050,2050,2050,2050,559