KissMeData/071850/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,194500,101494290,2105,2105,2105,2105,1669
20240906,194400,101494290,2105,2105,2105,2105,0
20240906,194300,101494290,2105,2105,2105,2105,0
20240906,194200,101494290,2105,2105,2105,2105,0
20240906,194100,101494290,2105,2105,2105,2105,0
20240906,194000,101494290,2105,2105,2105,2105,0
20240906,193900,101494290,2105,2105,2105,2105,0
20240906,193800,101494290,2105,2105,2105,2105,0
20240906,193700,101494290,2105,2105,2105,2105,0
20240906,193600,101494290,2105,2105,2105,2105,0
20240906,193500,101494290,2105,2105,2105,2105,0
20240906,193400,101494290,2105,2105,2105,2105,0
20240906,193300,101494290,2105,2105,2105,2105,0
20240906,193200,101494290,2105,2105,2105,2105,0
20240906,193100,101494290,2105,2105,2105,2105,0
20240906,193000,101494290,2105,2105,2105,2105,0
20240906,192900,101494290,2105,2105,2105,2105,0
20240906,192800,101494290,2105,2105,2105,2105,0
20240906,192700,101494290,2105,2105,2105,2105,0
20240906,192600,101494290,2105,2105,2105,2105,0
20240906,192500,101494290,2105,2105,2105,2105,0
20240906,192400,101494290,2105,2105,2105,2105,0
20240906,192300,101494290,2105,2105,2105,2105,0
20240906,192200,101494290,2105,2105,2105,2105,0
20240906,192100,101494290,2105,2105,2105,2105,0
20240906,192000,101494290,2105,2105,2105,2105,0
20240906,191900,101494290,2105,2105,2105,2105,0
20240906,191800,101494290,2105,2105,2105,2105,0
20240906,191700,101494290,2105,2105,2105,2105,0
20240906,191600,101494290,2105,2105,2105,2105,0
20240906,191500,101494290,2105,2105,2105,2105,1669
20240906,191400,101494290,2105,2105,2105,2105,0
20240906,191300,101494290,2105,2105,2105,2105,0
20240906,191200,101494290,2105,2105,2105,2105,0
20240906,191100,101494290,2105,2105,2105,2105,0
20240906,191000,101494290,2105,2105,2105,2105,0
20240906,190900,101494290,2105,2105,2105,2105,0
20240906,190800,101494290,2105,2105,2105,2105,0
20240906,190700,101494290,2105,2105,2105,2105,0
20240906,190600,101494290,2105,2105,2105,2105,0
20240906,190500,101494290,2105,2105,2105,2105,0
20240906,190400,101494290,2105,2105,2105,2105,0
20240906,190300,101494290,2105,2105,2105,2105,0
20240906,190200,101494290,2105,2105,2105,2105,0
20240906,190100,101494290,2105,2105,2105,2105,0
20240906,190000,101494290,2105,2105,2105,2105,0
20240906,185900,101494290,2105,2105,2105,2105,0
20240906,185800,101494290,2105,2105,2105,2105,0
20240906,185700,101494290,2105,2105,2105,2105,0
20240906,185600,101494290,2105,2105,2105,2105,0
20240906,185500,101494290,2105,2105,2105,2105,0
20240906,185400,101494290,2105,2105,2105,2105,0
20240906,185300,101494290,2105,2105,2105,2105,0
20240906,185200,101494290,2105,2105,2105,2105,0
20240906,185100,101494290,2105,2105,2105,2105,0
20240906,185000,101494290,2105,2105,2105,2105,0
20240906,184900,101494290,2105,2105,2105,2105,0
20240906,184800,101494290,2105,2105,2105,2105,0
20240906,184700,101494290,2105,2105,2105,2105,0
20240906,184600,101494290,2105,2105,2105,2105,0
20240906,184500,101494290,2105,2105,2105,2105,1669
20240906,184400,101494290,2105,2105,2105,2105,0
20240906,184300,101494290,2105,2105,2105,2105,0
20240906,184200,101494290,2105,2105,2105,2105,0
20240906,184100,101494290,2105,2105,2105,2105,0
20240906,184000,101494290,2105,2105,2105,2105,0
20240906,183900,101494290,2105,2105,2105,2105,0
20240906,183800,101494290,2105,2105,2105,2105,0
20240906,183700,101494290,2105,2105,2105,2105,0
20240906,183600,101494290,2105,2105,2105,2105,0
20240906,183500,101494290,2105,2105,2105,2105,0
20240906,183400,101494290,2105,2105,2105,2105,0
20240906,183300,101494290,2105,2105,2105,2105,0
20240906,183200,101494290,2105,2105,2105,2105,0
20240906,183100,101494290,2105,2105,2105,2105,0
20240906,183000,101494290,2105,2105,2105,2105,0
20240906,182900,101494290,2105,2105,2105,2105,0
20240906,182800,101494290,2105,2105,2105,2105,0
20240906,182700,101494290,2105,2105,2105,2105,0
20240906,182600,101494290,2105,2105,2105,2105,0
20240906,182500,101494290,2105,2105,2105,2105,0
20240906,182400,101494290,2105,2105,2105,2105,0
20240906,182300,101494290,2105,2105,2105,2105,0
20240906,182200,101494290,2105,2105,2105,2105,0
20240906,182100,101494290,2105,2105,2105,2105,0
20240906,182000,101494290,2105,2105,2105,2105,0
20240906,181900,101494290,2105,2105,2105,2105,0
20240906,181800,101494290,2105,2105,2105,2105,0
20240906,181700,101494290,2105,2105,2105,2105,0
20240906,181600,101494290,2105,2105,2105,2105,0
20240906,181500,101494290,2105,2105,2105,2105,1669
20240906,181400,101494290,2105,2105,2105,2105,0
20240906,181300,101494290,2105,2105,2105,2105,0
20240906,181200,101494290,2105,2105,2105,2105,0
20240906,181100,101494290,2105,2105,2105,2105,0
20240906,181000,101494290,2105,2105,2105,2105,0
20240906,180900,101494290,2105,2105,2105,2105,0
20240906,180800,101494290,2105,2105,2105,2105,0
20240906,180700,101494290,2105,2105,2105,2105,0
20240906,180600,101494290,2105,2105,2105,2105,0
20240906,180500,101494290,2105,2105,2105,2105,0
20240906,180400,101494290,2105,2105,2105,2105,0
20240906,180300,101494290,2105,2105,2105,2105,0
20240906,180200,101494290,2105,2105,2105,2105,0
20240906,180100,101494290,2105,2105,2105,2105,0
20240906,180000,101494290,2105,2105,2105,2105,0
20240906,175900,101494290,2105,2105,2105,2105,0
20240906,175800,101494290,2105,2105,2105,2105,0
20240906,175700,101494290,2105,2105,2105,2105,0
20240906,175600,101494290,2105,2105,2105,2105,0
20240906,175500,101494290,2105,2105,2105,2105,0
20240906,175400,101494290,2105,2105,2105,2105,0
20240906,175300,101494290,2105,2105,2105,2105,0
20240906,175200,101494290,2105,2105,2105,2105,0
20240906,175100,101494290,2105,2105,2105,2105,0
20240906,175000,101494290,2105,2105,2105,2105,0
20240906,174900,101494290,2105,2105,2105,2105,0
20240906,174800,101494290,2105,2105,2105,2105,0
20240906,174700,101494290,2105,2105,2105,2105,0
20240906,174600,101494290,2105,2105,2105,2105,0
20240906,174500,101494290,2105,2105,2105,2105,1669
20240906,174400,101494290,2105,2105,2105,2105,0
20240906,174300,101494290,2105,2105,2105,2105,0
20240906,174200,101494290,2105,2105,2105,2105,0
20240906,174100,101494290,2105,2105,2105,2105,0
20240906,174000,101494290,2105,2105,2105,2105,0
20240906,173900,101494290,2105,2105,2105,2105,0
20240906,173800,101494290,2105,2105,2105,2105,0
20240906,173700,101494290,2105,2105,2105,2105,0
20240906,173600,101494290,2105,2105,2105,2105,0
20240906,173500,101494290,2105,2105,2105,2105,0
20240906,173400,101494290,2105,2105,2105,2105,0
20240906,173300,101494290,2105,2105,2105,2105,0
20240906,173200,101494290,2105,2105,2105,2105,0
20240906,173100,101494290,2105,2105,2105,2105,0
20240906,173000,101494290,2105,2105,2105,2105,0
20240906,172900,101494290,2105,2105,2105,2105,0
20240906,172800,101494290,2105,2105,2105,2105,0
20240906,172700,101494290,2105,2105,2105,2105,0
20240906,172600,101494290,2105,2105,2105,2105,0
20240906,172500,101494290,2105,2105,2105,2105,0
20240906,172400,101494290,2105,2105,2105,2105,0
20240906,172300,101494290,2105,2105,2105,2105,0
20240906,172200,101494290,2105,2105,2105,2105,0
20240906,172100,101494290,2105,2105,2105,2105,0
20240906,172000,101494290,2105,2105,2105,2105,0
20240906,171900,101494290,2105,2105,2105,2105,0
20240906,171800,101494290,2105,2105,2105,2105,0
20240906,171700,101494290,2105,2105,2105,2105,0
20240906,171600,101494290,2105,2105,2105,2105,0
20240906,171500,101494290,2105,2105,2105,2105,1669
20240906,171400,101494290,2105,2105,2105,2105,0
20240906,171300,101494290,2105,2105,2105,2105,0
20240906,171200,101494290,2105,2105,2105,2105,0
20240906,171100,101494290,2105,2105,2105,2105,0
20240906,171000,101494290,2105,2105,2105,2105,0
20240906,170900,101494290,2105,2105,2105,2105,0
20240906,170800,101494290,2105,2105,2105,2105,0
20240906,170700,101494290,2105,2105,2105,2105,0
20240906,170600,101494290,2105,2105,2105,2105,0
20240906,170500,101494290,2105,2105,2105,2105,0
20240906,170400,101494290,2105,2105,2105,2105,0
20240906,170300,101494290,2105,2105,2105,2105,0
20240906,170200,101494290,2105,2105,2105,2105,0
20240906,170100,101494290,2105,2105,2105,2105,0
20240906,170000,101494290,2105,2105,2105,2105,0
20240906,165900,101494290,2105,2105,2105,2105,0
20240906,165800,101494290,2105,2105,2105,2105,0
20240906,165700,101494290,2105,2105,2105,2105,0
20240906,165600,101494290,2105,2105,2105,2105,0
20240906,165500,101494290,2105,2105,2105,2105,0
20240906,165400,101494290,2105,2105,2105,2105,0
20240906,165300,101494290,2105,2105,2105,2105,0
20240906,165200,101494290,2105,2105,2105,2105,0
20240906,165100,101494290,2105,2105,2105,2105,0
20240906,165000,101494290,2105,2105,2105,2105,0
20240906,164900,101494290,2105,2105,2105,2105,0
20240906,164800,101494290,2105,2105,2105,2105,0
20240906,164700,101494290,2105,2105,2105,2105,0
20240906,164600,101494290,2105,2105,2105,2105,0
20240906,164500,101494290,2105,2105,2105,2105,1669
20240906,164400,101494290,2105,2105,2105,2105,0
20240906,164300,101494290,2105,2105,2105,2105,0
20240906,164200,101494290,2105,2105,2105,2105,0
20240906,164100,101494290,2105,2105,2105,2105,0
20240906,164000,101494290,2105,2105,2105,2105,0
20240906,163900,101494290,2105,2105,2105,2105,0
20240906,163800,101494290,2105,2105,2105,2105,0
20240906,163700,101494290,2105,2105,2105,2105,0
20240906,163600,101494290,2105,2105,2105,2105,0
20240906,163500,101494290,2105,2105,2105,2105,0
20240906,163400,101494290,2105,2105,2105,2105,0
20240906,163300,101494290,2105,2105,2105,2105,0
20240906,163200,101494290,2105,2105,2105,2105,0
20240906,163100,101494290,2105,2105,2105,2105,0
20240906,163000,101494290,2105,2105,2105,2105,0
20240906,162900,101494290,2105,2105,2105,2105,0
20240906,162800,101494290,2105,2105,2105,2105,0
20240906,162700,101494290,2105,2105,2105,2105,0
20240906,162600,101494290,2105,2105,2105,2105,0
20240906,162500,101494290,2105,2105,2105,2105,0
20240906,162400,101494290,2105,2105,2105,2105,0
20240906,162300,101494290,2105,2105,2105,2105,0
20240906,162200,101494290,2105,2105,2105,2105,0
20240906,162100,101494290,2105,2105,2105,2105,0
20240906,162000,101494290,2105,2105,2105,2105,0
20240906,161900,101494290,2105,2105,2105,2105,0
20240906,161800,101494290,2105,2105,2105,2105,0
20240906,161700,101494290,2105,2105,2105,2105,0
20240906,161600,101494290,2105,2105,2105,2105,0
20240906,161500,101494290,2105,2105,2105,2105,1669
20240906,161400,101494290,2105,2105,2105,2105,0
20240906,161300,101494290,2105,2105,2105,2105,0
20240906,161200,101494290,2105,2105,2105,2105,0
20240906,161100,101494290,2105,2105,2105,2105,0
20240906,161000,101494290,2105,2105,2105,2105,0
20240906,160900,101494290,2105,2105,2105,2105,0
20240906,160800,101494290,2105,2105,2105,2105,0
20240906,160700,101494290,2105,2105,2105,2105,0
20240906,160600,101494290,2105,2105,2105,2105,0
20240906,160500,101494290,2105,2105,2105,2105,0
20240906,160400,101494290,2105,2105,2105,2105,0
20240906,160300,101494290,2105,2105,2105,2105,0
20240906,160200,101494290,2105,2105,2105,2105,0
20240906,160100,101494290,2105,2105,2105,2105,0
20240906,160000,101494290,2105,2105,2105,2105,0
20240906,155900,101494290,2105,2105,2105,2105,0
20240906,155800,101494290,2105,2105,2105,2105,0
20240906,155700,101494290,2105,2105,2105,2105,0
20240906,155600,101494290,2105,2105,2105,2105,0
20240906,155500,101494290,2105,2105,2105,2105,0
20240906,155400,101494290,2105,2105,2105,2105,0
20240906,155300,101494290,2105,2105,2105,2105,0
20240906,155200,101494290,2105,2105,2105,2105,0
20240906,155100,101494290,2105,2105,2105,2105,0
20240906,155000,101494290,2105,2105,2105,2105,0
20240906,154900,101494290,2105,2105,2105,2105,0
20240906,154800,101494290,2105,2105,2105,2105,0
20240906,154700,101494290,2105,2105,2105,2105,0
20240906,154600,101494290,2105,2105,2105,2105,0
20240906,154500,101494290,2105,2105,2105,2105,1669
20240906,154400,101494290,2105,2105,2105,2105,0
20240906,154300,101494290,2105,2105,2105,2105,0
20240906,154200,101494290,2105,2105,2105,2105,0
20240906,154100,101494290,2105,2105,2105,2105,0
20240906,154000,101494290,2105,2105,2105,2105,0
20240906,153900,101494290,2105,2105,2105,2105,0
20240906,153800,101494290,2105,2105,2105,2105,0
20240906,153700,101494290,2105,2105,2105,2105,0
20240906,153600,101494290,2105,2105,2105,2105,0
20240906,153500,101494290,2105,2105,2105,2105,0
20240906,153400,101494290,2105,2105,2105,2105,0
20240906,153300,101494290,2105,2105,2105,2105,0
20240906,153200,101494290,2105,2105,2105,2105,0
20240906,153100,101494290,2105,2105,2105,2105,0
20240906,153000,101494290,2105,2105,2105,2105,1669
20240906,152900,97981045,2105,2105,2105,2105,0
20240906,152800,97981045,2105,2105,2105,2105,0
20240906,152700,97981045,2105,2105,2105,2105,0
20240906,152600,97981045,2105,2105,2105,2105,0
20240906,152500,97981045,2105,2105,2105,2105,0
20240906,152400,97981045,2105,2105,2105,2105,0
20240906,152300,97981045,2105,2105,2105,2105,0
20240906,152200,97981045,2105,2105,2105,2105,0
20240906,152100,97981045,2105,2105,2105,2105,0
20240906,152000,97981045,2105,2105,2105,2105,0
20240906,151900,97981045,2105,2115,2115,2100,521
20240906,151800,96883490,2125,2125,2125,2125,200
20240906,151700,96458490,2125,2125,2125,2125,47
20240906,151600,96358615,2130,2130,2130,2130,52
20240906,151500,96247855,2130,2130,2135,2125,1202
20240906,151400,93682105,2140,2140,2140,2140,20
20240906,151300,93639305,2130,2130,2130,2130,27
20240906,151200,93581795,2120,2120,2120,2120,25
20240906,151100,93528795,2140,2115,2140,2115,1213
20240906,151000,90939025,2120,2120,2120,2120,27
20240906,150900,90881785,2125,2115,2140,2115,2463
20240906,150800,85665370,2100,2115,2115,2100,272
20240906,150700,85093765,2115,2115,2115,2115,1526
20240906,150600,81866275,2115,2115,2115,2115,0
20240906,150500,81866275,2115,2115,2115,2115,0
20240906,150400,81866275,2115,2115,2115,2115,0
20240906,150300,81866275,2115,2115,2115,2115,0
20240906,150200,81866275,2115,2110,2115,2110,4382
20240906,150100,72619205,2110,2110,2110,2110,0
20240906,150000,72619205,2110,2110,2110,2110,28
20240906,145900,72560125,2105,2105,2105,2105,0
20240906,145800,72560125,2105,2105,2105,2105,0
20240906,145700,72560125,2105,2105,2105,2105,0
20240906,145600,72560125,2105,2115,2115,2100,5210
20240906,145500,61611880,2120,2120,2120,2120,25
20240906,145400,61558880,2120,2120,2120,2120,0
20240906,145300,61558880,2120,2120,2120,2120,0
20240906,145200,61558880,2120,2120,2120,2120,28
20240906,145100,61499520,2115,2115,2115,2115,0
20240906,145000,61499520,2115,2115,2115,2115,0
20240906,144900,61499520,2115,2115,2115,2115,0
20240906,144800,61499520,2115,2115,2140,2115,202
20240906,144700,61070105,2105,2105,2105,2105,0
20240906,144600,61070105,2105,2105,2105,2105,0
20240906,144500,61070105,2105,2105,2105,2105,0
20240906,144400,61070105,2105,2105,2105,2105,0
20240906,144300,61070105,2105,2105,2105,2105,0
20240906,144200,61070105,2105,2105,2105,2105,0
20240906,144100,61070105,2105,2105,2105,2105,0
20240906,144000,61070105,2105,2105,2105,2105,0
20240906,143900,61070105,2105,2105,2105,2105,0
20240906,143800,61070105,2105,2105,2105,2105,0
20240906,143700,61070105,2105,2105,2105,2105,0
20240906,143600,61070105,2105,2105,2105,2105,0
20240906,143500,61070105,2105,2105,2105,2105,3
20240906,143400,61063790,2105,2105,2105,2105,0
20240906,143300,61063790,2105,2105,2105,2105,0
20240906,143200,61063790,2105,2105,2105,2105,0
20240906,143100,61063790,2105,2105,2105,2105,0
20240906,143000,61063790,2105,2105,2105,2105,1
20240906,142900,61061685,2105,2105,2105,2105,12
20240906,142800,61036425,2105,2105,2105,2105,30
20240906,142700,60973275,2105,2105,2105,2105,30
20240906,142600,60910125,2110,2110,2110,2105,54
20240906,142500,60796340,2125,2125,2125,2125,331
20240906,142400,60092965,2125,2125,2125,2125,31
20240906,142300,60027090,2125,2125,2125,2125,638
20240906,142200,58671340,2110,2110,2110,2110,0
20240906,142100,58671340,2110,2110,2110,2110,0
20240906,142000,58671340,2110,2110,2110,2110,0
20240906,141900,58671340,2110,2110,2110,2110,0
20240906,141800,58671340,2110,2110,2110,2110,0
20240906,141700,58671340,2110,2110,2110,2110,0
20240906,141600,58671340,2110,2110,2110,2110,0
20240906,141500,58671340,2110,2110,2110,2110,0
20240906,141400,58671340,2110,2110,2110,2110,0
20240906,141300,58671340,2110,2110,2110,2110,0
20240906,141200,58671340,2110,2110,2110,2110,14
20240906,141100,58641800,2115,2115,2115,2115,0
20240906,141000,58641800,2115,2115,2115,2115,0
20240906,140900,58641800,2115,2115,2115,2115,0
20240906,140800,58641800,2115,2115,2115,2115,0
20240906,140700,58641800,2115,2115,2115,2115,0
20240906,140600,58641800,2115,2115,2115,2115,0
20240906,140500,58641800,2115,2115,2115,2115,0
20240906,140400,58641800,2115,2115,2115,2115,0
20240906,140300,58641800,2115,2115,2115,2115,5
20240906,140200,58631225,2120,2120,2120,2120,0
20240906,140100,58631225,2120,2120,2120,2120,0
20240906,140000,58631225,2120,2120,2120,2120,0
20240906,135900,58631225,2120,2120,2120,2120,0
20240906,135800,58631225,2120,2120,2120,2120,0
20240906,135700,58631225,2120,2120,2120,2120,0
20240906,135600,58631225,2120,2120,2120,2120,0
20240906,135500,58631225,2120,2120,2120,2120,0
20240906,135400,58631225,2120,2120,2120,2120,0
20240906,135300,58631225,2120,2120,2120,2120,0
20240906,135200,58631225,2120,2120,2120,2120,0
20240906,135100,58631225,2120,2120,2120,2120,0
20240906,135000,58631225,2120,2120,2120,2120,0
20240906,134900,58631225,2120,2120,2120,2120,0
20240906,134800,58631225,2120,2120,2120,2120,0
20240906,134700,58631225,2120,2120,2120,2120,0
20240906,134600,58631225,2120,2120,2120,2120,0
20240906,134500,58631225,2120,2120,2120,2120,0
20240906,134400,58631225,2120,2120,2120,2120,0
20240906,134300,58631225,2120,2120,2120,2120,0
20240906,134200,58631225,2120,2120,2120,2120,0
20240906,134100,58631225,2120,2120,2120,2120,0
20240906,134000,58631225,2120,2120,2120,2120,0
20240906,133900,58631225,2120,2120,2120,2120,0
20240906,133800,58631225,2120,2120,2120,2120,0
20240906,133700,58631225,2120,2120,2120,2120,0
20240906,133600,58631225,2120,2120,2120,2120,0
20240906,133500,58631225,2120,2120,2120,2120,0
20240906,133400,58631225,2120,2120,2120,2120,0
20240906,133300,58631225,2120,2120,2120,2120,0
20240906,133200,58631225,2120,2120,2120,2120,0
20240906,133100,58631225,2120,2120,2120,2120,0
20240906,133000,58631225,2120,2120,2120,2120,0
20240906,132900,58631225,2120,2115,2120,2115,500
20240906,132800,57571240,2120,2120,2120,2120,0
20240906,132700,57571240,2120,2120,2120,2120,0
20240906,132600,57571240,2120,2120,2120,2120,0
20240906,132500,57571240,2120,2120,2120,2120,0
20240906,132400,57571240,2120,2120,2120,2120,0
20240906,132300,57571240,2120,2120,2120,2120,0
20240906,132200,57571240,2120,2120,2120,2120,0
20240906,132100,57571240,2120,2120,2120,2120,0
20240906,132000,57571240,2120,2120,2120,2120,0
20240906,131900,57571240,2120,2120,2120,2120,0
20240906,131800,57571240,2120,2120,2120,2120,0
20240906,131700,57571240,2120,2120,2120,2120,0
20240906,131600,57571240,2120,2120,2120,2120,0
20240906,131500,57571240,2120,2120,2120,2120,0
20240906,131400,57571240,2120,2120,2120,2120,0
20240906,131300,57571240,2120,2120,2120,2120,0
20240906,131200,57571240,2120,2120,2120,2120,20
20240906,131100,57528840,2110,2110,2110,2110,0
20240906,131000,57528840,2110,2110,2110,2110,0
20240906,130900,57528840,2110,2110,2110,2110,0
20240906,130800,57528840,2110,2110,2110,2110,2
20240906,130700,57524620,2110,2110,2110,2110,0
20240906,130600,57524620,2110,2110,2110,2110,0
20240906,130500,57524620,2110,2110,2110,2110,9
20240906,130400,57505630,2110,2110,2110,2110,0
20240906,130300,57505630,2110,2110,2110,2110,0
20240906,130200,57505630,2110,2110,2110,2110,0
20240906,130100,57505630,2110,2110,2110,2110,0
20240906,130000,57505630,2110,2110,2110,2110,0
20240906,125900,57505630,2110,2110,2110,2110,0
20240906,125800,57505630,2110,2110,2110,2110,0
20240906,125700,57505630,2110,2110,2110,2110,0
20240906,125600,57505630,2110,2110,2110,2110,0
20240906,125500,57505630,2110,2110,2110,2110,0
20240906,125400,57505630,2110,2110,2110,2110,0
20240906,125300,57505630,2110,2110,2110,2110,0
20240906,125200,57505630,2110,2110,2110,2110,10
20240906,125100,57484530,2110,2110,2110,2110,0
20240906,125000,57484530,2110,2110,2110,2110,0
20240906,124900,57484530,2110,2110,2110,2110,0
20240906,124800,57484530,2110,2110,2110,2110,0
20240906,124700,57484530,2110,2110,2110,2110,0
20240906,124600,57484530,2110,2110,2110,2110,0
20240906,124500,57484530,2110,2110,2110,2110,0
20240906,124400,57484530,2110,2110,2110,2110,0
20240906,124300,57484530,2110,2110,2110,2110,0
20240906,124200,57484530,2110,2110,2110,2110,0
20240906,124100,57484530,2110,2110,2110,2110,0
20240906,124000,57484530,2110,2110,2110,2110,0
20240906,123900,57484530,2110,2110,2110,2110,0
20240906,123800,57484530,2110,2110,2110,2110,0
20240906,123700,57484530,2110,2110,2110,2110,0
20240906,123600,57484530,2110,2110,2110,2110,0
20240906,123500,57484530,2110,2110,2110,2110,0
20240906,123400,57484530,2110,2110,2110,2110,0
20240906,123300,57484530,2110,2110,2110,2110,9
20240906,123200,57465540,2110,2110,2110,2110,45
20240906,123100,57370590,2135,2110,2135,2110,502
20240906,123000,56308805,2110,2110,2110,2110,0
20240906,122900,56308805,2110,2110,2110,2110,0
20240906,122800,56308805,2110,2110,2110,2110,0
20240906,122700,56308805,2110,2110,2110,2110,0
20240906,122600,56308805,2110,2110,2110,2110,0
20240906,122500,56308805,2110,2110,2110,2110,0
20240906,122400,56308805,2110,2110,2110,2110,3
20240906,122300,56302475,2090,2090,2090,2090,0
20240906,122200,56302475,2090,2090,2090,2090,0
20240906,122100,56302475,2090,2090,2090,2090,0
20240906,122000,56302475,2090,2090,2090,2090,0
20240906,121900,56302475,2090,2090,2090,2090,0
20240906,121800,56302475,2090,2090,2090,2090,0
20240906,121700,56302475,2090,2090,2090,2090,0
20240906,121600,56302475,2090,2090,2090,2090,0
20240906,121500,56302475,2090,2090,2090,2090,0
20240906,121400,56302475,2090,2090,2090,2090,0
20240906,121300,56302475,2090,2090,2090,2090,0
20240906,121200,56302475,2090,2090,2090,2090,0
20240906,121100,56302475,2090,2090,2090,2090,0
20240906,121000,56302475,2090,2100,2100,2090,1000
20240906,120900,54210670,2100,2100,2100,2100,0
20240906,120800,54210670,2100,2110,2110,2100,1000
20240906,120700,52109830,2120,2120,2120,2120,0
20240906,120600,52109830,2120,2120,2120,2120,0
20240906,120500,52109830,2120,2120,2120,2120,0
20240906,120400,52109830,2120,2120,2120,2120,0
20240906,120300,52109830,2120,2120,2120,2120,0
20240906,120200,52109830,2120,2115,2120,2115,58
20240906,120100,51987050,2120,2115,2120,2115,130
20240906,120000,51711550,2115,2115,2115,2115,5
20240906,115900,51700975,2110,2110,2110,2110,0
20240906,115800,51700975,2110,2115,2115,2110,63
20240906,115700,51568040,2115,2115,2115,2115,0
20240906,115600,51568040,2115,2115,2115,2115,0
20240906,115500,51568040,2115,2115,2115,2115,0
20240906,115400,51568040,2115,2115,2115,2115,0
20240906,115300,51568040,2115,2115,2115,2115,0
20240906,115200,51568040,2115,2115,2115,2115,0
20240906,115100,51568040,2115,2115,2115,2115,0
20240906,115000,51568040,2115,2115,2115,2115,0
20240906,114900,51568040,2115,2115,2115,2115,0
20240906,114800,51568040,2115,2115,2115,2115,9
20240906,114700,51549005,2110,2110,2110,2110,0
20240906,114600,51549005,2110,2110,2110,2110,0
20240906,114500,51549005,2110,2110,2110,2110,0
20240906,114400,51549005,2110,2125,2125,2110,6
20240906,114300,51536330,2135,2135,2135,2135,0
20240906,114200,51536330,2135,2135,2135,2135,15
20240906,114100,51504305,2125,2125,2125,2125,0
20240906,114000,51504305,2125,2125,2125,2125,0
20240906,113900,51504305,2125,2125,2125,2125,0
20240906,113800,51504305,2125,2130,2130,2125,23
20240906,113700,51455360,2120,2120,2120,2120,51
20240906,113600,51347240,2115,2130,2220,2115,1051
20240906,113500,49073835,2110,2110,2110,2110,0
20240906,113400,49073835,2110,2115,2115,2110,44
20240906,113300,48980985,2115,2115,2115,2115,0
20240906,113200,48980985,2115,2120,2120,2115,24
20240906,113100,48930215,2120,2125,2125,2120,1000
20240906,113000,46810210,2130,2130,2130,2130,0
20240906,112900,46810210,2130,2130,2130,2130,0
20240906,112800,46810210,2130,2130,2130,2130,1
20240906,112700,46808080,2130,2130,2130,2125,47
20240906,112600,46708020,2125,2125,2125,2125,89
20240906,112500,46518895,2125,2125,2125,2125,16
20240906,112400,46484895,2135,2135,2135,2135,36
20240906,112300,46408035,2130,2135,2135,2130,49
20240906,112200,46303485,2135,2135,2135,2135,49
20240906,112100,46198870,2110,2125,2200,2110,405
20240906,112000,45317620,2110,2110,2110,2110,0
20240906,111900,45317620,2110,2110,2110,2110,0
20240906,111800,45317620,2110,2125,2125,2110,285
20240906,111700,44712520,2110,2110,2110,2110,0
20240906,111600,44712520,2110,2110,2110,2110,47
20240906,111500,44613350,2110,2110,2110,2110,0
20240906,111400,44613350,2110,2110,2110,2110,32
20240906,111300,44545830,2120,2120,2120,2120,219
20240906,111200,44081550,2130,2130,2130,2130,0
20240906,111100,44081550,2130,2130,2130,2130,0
20240906,111000,44081550,2130,2130,2130,2130,0
20240906,110900,44081550,2130,2130,2130,2130,0
20240906,110800,44081550,2130,2130,2130,2130,0
20240906,110700,44081550,2130,2130,2130,2130,0
20240906,110600,44081550,2130,2130,2130,2130,0
20240906,110500,44081550,2130,2130,2130,2130,0
20240906,110400,44081550,2130,2130,2130,2130,506
20240906,110300,43003770,2130,2125,2130,2125,2
20240906,110200,42999515,2125,2120,2125,2120,16
20240906,110100,42965520,2120,2115,2120,2110,533
20240906,110000,41840525,2115,2115,2115,2115,1
20240906,105900,41838410,2110,2105,2110,2105,4
20240906,105800,41829985,2100,2095,2100,2095,29
20240906,105700,41769090,2090,2090,2090,2090,0
20240906,105600,41769090,2090,2090,2090,2090,0
20240906,105500,41769090,2090,2085,2090,2085,11
20240906,105400,41746150,2080,2095,2095,2080,21
20240906,105300,41702170,2140,2140,2140,2140,52
20240906,105200,41590890,2140,2140,2140,2140,0
20240906,105100,41590890,2140,2095,2140,2095,207
20240906,105000,41148835,2085,2085,2085,2085,0
20240906,104900,41148835,2085,2085,2085,2085,0
20240906,104800,41148835,2085,2085,2085,2085,0
20240906,104700,41148835,2085,2085,2085,2085,10
20240906,104600,41127985,2060,2075,2075,2060,60
20240906,104500,41003905,2065,2065,2065,2065,0
20240906,104400,41003905,2065,2090,2090,2065,100
20240906,104300,40796035,2080,2080,2080,2080,0
20240906,104200,40796035,2080,2080,2080,2080,0
20240906,104100,40796035,2080,2080,2080,2080,400
20240906,104000,39964035,2090,2095,2095,2085,123
20240906,103900,39706825,2095,2095,2095,2095,0
20240906,103800,39706825,2095,2065,2095,2065,701
20240906,103700,38252800,2090,2100,2100,2040,1490
20240906,103600,35167705,2100,2090,2100,2085,356
20240906,103500,34423360,2090,2090,2090,2090,5
20240906,103400,34412910,2095,2120,2120,2080,2355
20240906,103300,29475880,2120,2120,2120,2120,12
20240906,103200,29450440,2120,2120,2120,2120,0
20240906,103100,29450440,2120,2120,2120,2120,0
20240906,103000,29450440,2120,2120,2120,2120,16
20240906,102900,29416520,2120,2120,2120,2120,187
20240906,102800,29020080,2120,2120,2120,2120,10
20240906,102700,28998880,2120,2120,2120,2120,0
20240906,102600,28998880,2120,2120,2120,2120,0
20240906,102500,28998880,2120,2120,2120,2120,0
20240906,102400,28998880,2120,2120,2120,2120,0
20240906,102300,28998880,2120,2120,2120,2120,0
20240906,102200,28998880,2120,2120,2120,2120,14
20240906,102100,28969200,2120,2120,2120,2120,2
20240906,102000,28964960,2110,2125,2125,2110,605
20240906,101900,27682870,2125,2125,2125,2125,0
20240906,101800,27682870,2125,2125,2125,2125,20
20240906,101700,27640370,2125,2125,2125,2125,0
20240906,101600,27640370,2125,2125,2125,2125,81
20240906,101500,27468245,2125,2125,2125,2125,0
20240906,101400,27468245,2125,2125,2125,2125,36
20240906,101300,27391745,2125,2130,2130,2125,1311
20240906,101200,24603750,2130,2130,2130,2130,0
20240906,101100,24603750,2130,2130,2130,2130,15
20240906,101000,24571800,2130,2130,2130,2130,0
20240906,100900,24571800,2130,2130,2130,2130,0
20240906,100800,24571800,2130,2130,2130,2130,50
20240906,100700,24465300,2130,2130,2130,2130,0
20240906,100600,24465300,2130,2130,2130,2130,1
20240906,100500,24463170,2130,2135,2135,2130,522
20240906,100400,23349670,2135,2135,2135,2135,42
20240906,100300,23260000,2145,2145,2145,2145,0
20240906,100200,23260000,2145,2145,2145,2135,926
20240906,100100,21281040,2155,2155,2155,2155,0
20240906,100000,21281040,2155,2155,2155,2155,0
20240906,095900,21281040,2155,2155,2155,2155,0
20240906,095800,21281040,2155,2155,2155,2155,0
20240906,095700,21281040,2155,2155,2155,2155,0
20240906,095600,21281040,2155,2155,2155,2155,8
20240906,095500,21263800,2145,2145,2145,2145,1
20240906,095400,21261655,2140,2140,2140,2140,0
20240906,095300,21261655,2140,2140,2140,2140,0
20240906,095200,21261655,2140,2140,2140,2140,9
20240906,095100,21242395,2140,2140,2140,2140,0
20240906,095000,21242395,2140,2140,2140,2140,0
20240906,094900,21242395,2140,2145,2145,2140,264
20240906,094800,20677285,2140,2140,2140,2140,0
20240906,094700,20677285,2140,2140,2140,2140,23
20240906,094600,20628065,2140,2140,2140,2140,0
20240906,094500,20628065,2140,2140,2140,2140,0
20240906,094400,20628065,2140,2140,2140,2140,0
20240906,094300,20628065,2140,2140,2140,2140,0
20240906,094200,20628065,2140,2140,2140,2140,33
20240906,094100,20557445,2155,2165,2165,2155,136
20240906,094000,20264345,2155,2155,2155,2155,0
20240906,093900,20264345,2155,2155,2155,2155,0
20240906,093800,20264345,2155,2155,2155,2155,28
20240906,093700,20204005,2155,2155,2155,2155,11
20240906,093600,20180300,2155,2155,2155,2155,0
20240906,093500,20180300,2155,2155,2155,2155,0
20240906,093400,20180300,2155,2155,2160,2155,128
20240906,093300,19904440,2155,2155,2165,2155,241
20240906,093200,19382815,2160,2150,2160,2140,873
20240906,093100,17507455,2180,2180,2180,2180,0
20240906,093000,17507455,2180,2180,2180,2180,0
20240906,092900,17507455,2180,2180,2180,2180,0
20240906,092800,17507455,2180,2180,2180,2180,0
20240906,092700,17507455,2180,2180,2180,2180,0
20240906,092600,17507455,2180,2180,2180,2180,0
20240906,092500,17507455,2180,2180,2180,2180,0
20240906,092400,17507455,2180,2180,2180,2180,0
20240906,092300,17507455,2180,2180,2180,2180,0
20240906,092200,17507455,2180,2180,2180,2180,0
20240906,092100,17507455,2180,2180,2180,2180,0
20240906,092000,17507455,2180,2180,2180,2180,10
20240906,091900,17485655,2190,2195,2195,2190,35
20240906,091800,17408905,2195,2190,2250,2185,3548
20240906,091700,9604250,2185,2180,2200,2180,104
20240906,091600,9376490,2165,2165,2165,2165,0
20240906,091500,9376490,2165,2165,2165,2165,0
20240906,091400,9376490,2165,2165,2165,2165,0
20240906,091300,9376490,2165,2170,2170,2165,245
20240906,091200,8845565,2180,2180,2180,2180,0
20240906,091100,8845565,2180,2180,2180,2180,1414
20240906,091000,5763045,2180,2180,2180,2180,0
20240906,090900,5763045,2180,2185,2195,2180,540
20240906,090800,4584505,2205,2185,2205,2185,626
20240906,090700,3211125,2150,2165,2165,2150,104
20240906,090600,2986010,2140,2135,2140,2135,487
20240906,090500,1945265,2160,2165,2165,2160,203
20240906,090400,1506130,2165,2165,2165,2165,0
20240906,090300,1506130,2165,2165,2165,2165,104
20240906,090200,1280970,2165,2175,2175,2160,583
20240906,090100,13230,2205,2205,2205,2205,0
20240906,090000,13230,2205,2205,2205,2205,6