KissMeData/073190/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194600,38880180,2360,2360,2360,2360,161
20240902,194500,38880180,2360,2360,2360,2360,0
20240902,194400,38880180,2360,2360,2360,2360,0
20240902,194300,38880180,2360,2360,2360,2360,0
20240902,194200,38880180,2360,2360,2360,2360,0
20240902,194100,38880180,2360,2360,2360,2360,0
20240902,194000,38880180,2360,2360,2360,2360,0
20240902,193900,38880180,2360,2360,2360,2360,0
20240902,193800,38880180,2360,2360,2360,2360,0
20240902,193700,38880180,2360,2360,2360,2360,0
20240902,193600,38880180,2360,2360,2360,2360,0
20240902,193500,38880180,2360,2360,2360,2360,0
20240902,193400,38880180,2360,2360,2360,2360,0
20240902,193300,38880180,2360,2360,2360,2360,0
20240902,193200,38880180,2360,2360,2360,2360,0
20240902,193100,38880180,2360,2360,2360,2360,0
20240902,193000,38880180,2360,2360,2360,2360,0
20240902,192900,38880180,2360,2360,2360,2360,0
20240902,192800,38880180,2360,2360,2360,2360,0
20240902,192700,38880180,2360,2360,2360,2360,0
20240902,192600,38880180,2360,2360,2360,2360,0
20240902,192500,38880180,2360,2360,2360,2360,0
20240902,192400,38880180,2360,2360,2360,2360,0
20240902,192300,38880180,2360,2360,2360,2360,0
20240902,192200,38880180,2360,2360,2360,2360,0
20240902,192100,38880180,2360,2360,2360,2360,0
20240902,192000,38880180,2360,2360,2360,2360,0
20240902,191900,38880180,2360,2360,2360,2360,0
20240902,191800,38880180,2360,2360,2360,2360,0
20240902,191700,38880180,2360,2360,2360,2360,0
20240902,191600,38880180,2360,2360,2360,2360,161
20240902,191500,38880180,2360,2360,2360,2360,0
20240902,191400,38880180,2360,2360,2360,2360,0
20240902,191300,38880180,2360,2360,2360,2360,0
20240902,191200,38880180,2360,2360,2360,2360,0
20240902,191100,38880180,2360,2360,2360,2360,0
20240902,191000,38880180,2360,2360,2360,2360,0
20240902,190900,38880180,2360,2360,2360,2360,0
20240902,190800,38880180,2360,2360,2360,2360,0
20240902,190700,38880180,2360,2360,2360,2360,0
20240902,190600,38880180,2360,2360,2360,2360,0
20240902,190500,38880180,2360,2360,2360,2360,0
20240902,190400,38880180,2360,2360,2360,2360,0
20240902,190300,38880180,2360,2360,2360,2360,0
20240902,190200,38880180,2360,2360,2360,2360,0
20240902,190100,38880180,2360,2360,2360,2360,0
20240902,190000,38880180,2360,2360,2360,2360,0
20240902,185900,38880180,2360,2360,2360,2360,0
20240902,185800,38880180,2360,2360,2360,2360,0
20240902,185700,38880180,2360,2360,2360,2360,0
20240902,185600,38880180,2360,2360,2360,2360,0
20240902,185500,38880180,2360,2360,2360,2360,0
20240902,185400,38880180,2360,2360,2360,2360,0
20240902,185300,38880180,2360,2360,2360,2360,0
20240902,185200,38880180,2360,2360,2360,2360,0
20240902,185100,38880180,2360,2360,2360,2360,0
20240902,185000,38880180,2360,2360,2360,2360,0
20240902,184900,38880180,2360,2360,2360,2360,0
20240902,184800,38880180,2360,2360,2360,2360,0
20240902,184700,38880180,2360,2360,2360,2360,0
20240902,184600,38880180,2360,2360,2360,2360,161
20240902,184500,38880180,2360,2360,2360,2360,0
20240902,184400,38880180,2360,2360,2360,2360,0
20240902,184300,38880180,2360,2360,2360,2360,0
20240902,184200,38880180,2360,2360,2360,2360,0
20240902,184100,38880180,2360,2360,2360,2360,0
20240902,184000,38880180,2360,2360,2360,2360,0
20240902,183900,38880180,2360,2360,2360,2360,0
20240902,183800,38880180,2360,2360,2360,2360,0
20240902,183700,38880180,2360,2360,2360,2360,0
20240902,183600,38880180,2360,2360,2360,2360,0
20240902,183500,38880180,2360,2360,2360,2360,0
20240902,183400,38880180,2360,2360,2360,2360,0
20240902,183300,38880180,2360,2360,2360,2360,0
20240902,183200,38880180,2360,2360,2360,2360,0
20240902,183100,38880180,2360,2360,2360,2360,0
20240902,183000,38880180,2360,2360,2360,2360,0
20240902,182900,38880180,2360,2360,2360,2360,0
20240902,182800,38880180,2360,2360,2360,2360,0
20240902,182700,38880180,2360,2360,2360,2360,0
20240902,182600,38880180,2360,2360,2360,2360,0
20240902,182500,38880180,2360,2360,2360,2360,0
20240902,182400,38880180,2360,2360,2360,2360,0
20240902,182300,38880180,2360,2360,2360,2360,0
20240902,182200,38880180,2360,2360,2360,2360,0
20240902,182100,38880180,2360,2360,2360,2360,0
20240902,182000,38880180,2360,2360,2360,2360,0
20240902,181900,38880180,2360,2360,2360,2360,0
20240902,181800,38880180,2360,2360,2360,2360,0
20240902,181700,38880180,2360,2360,2360,2360,0
20240902,181600,38880180,2360,2360,2360,2360,161
20240902,181500,38880180,2360,2360,2360,2360,0
20240902,181400,38880180,2360,2360,2360,2360,0
20240902,181300,38880180,2360,2360,2360,2360,0
20240902,181200,38880180,2360,2360,2360,2360,0
20240902,181100,38880180,2360,2360,2360,2360,0
20240902,181000,38880180,2360,2360,2360,2360,0
20240902,180900,38880180,2360,2360,2360,2360,0
20240902,180800,38880180,2360,2360,2360,2360,0
20240902,180700,38880180,2360,2360,2360,2360,0
20240902,180600,38880180,2360,2360,2360,2360,0
20240902,180500,38880180,2360,2360,2360,2360,0
20240902,180400,38880180,2360,2360,2360,2360,0
20240902,180300,38880180,2360,2360,2360,2360,0
20240902,180200,38880180,2360,2360,2360,2360,0
20240902,180100,38880180,2360,2360,2360,2360,0
20240902,180000,38880180,2360,2360,2360,2360,0
20240902,175900,38880180,2360,2360,2360,2360,0
20240902,175800,38880180,2360,2360,2360,2360,0
20240902,175700,38880180,2360,2360,2360,2360,0
20240902,175600,38880180,2360,2360,2360,2360,0
20240902,175500,38880180,2360,2360,2360,2360,0
20240902,175400,38880180,2360,2360,2360,2360,0
20240902,175300,38880180,2360,2360,2360,2360,0
20240902,175200,38880180,2360,2360,2360,2360,0
20240902,175100,38880180,2360,2360,2360,2360,0
20240902,175000,38880180,2360,2360,2360,2360,0
20240902,174900,38880180,2360,2360,2360,2360,0
20240902,174800,38880180,2360,2360,2360,2360,0
20240902,174700,38880180,2360,2360,2360,2360,0
20240902,174600,38880180,2360,2360,2360,2360,161
20240902,174500,38880180,2360,2360,2360,2360,0
20240902,174400,38880180,2360,2360,2360,2360,0
20240902,174300,38880180,2360,2360,2360,2360,0
20240902,174200,38880180,2360,2360,2360,2360,0
20240902,174100,38880180,2360,2360,2360,2360,0
20240902,174000,38880180,2360,2360,2360,2360,0
20240902,173900,38880180,2360,2360,2360,2360,0
20240902,173800,38880180,2360,2360,2360,2360,0
20240902,173700,38880180,2360,2360,2360,2360,0
20240902,173600,38880180,2360,2360,2360,2360,0
20240902,173500,38880180,2360,2360,2360,2360,0
20240902,173400,38880180,2360,2360,2360,2360,0
20240902,173300,38880180,2360,2360,2360,2360,0
20240902,173200,38880180,2360,2360,2360,2360,0
20240902,173100,38880180,2360,2360,2360,2360,0
20240902,173000,38880180,2360,2360,2360,2360,0
20240902,172900,38880180,2360,2360,2360,2360,0
20240902,172800,38880180,2360,2360,2360,2360,0
20240902,172700,38880180,2360,2360,2360,2360,0
20240902,172600,38880180,2360,2360,2360,2360,0
20240902,172500,38880180,2360,2360,2360,2360,0
20240902,172400,38880180,2360,2360,2360,2360,0
20240902,172300,38880180,2360,2360,2360,2360,0
20240902,172200,38880180,2360,2360,2360,2360,0
20240902,172100,38880180,2360,2360,2360,2360,0
20240902,172000,38880180,2360,2360,2360,2360,0
20240902,171900,38880180,2360,2360,2360,2360,0
20240902,171800,38880180,2360,2360,2360,2360,0
20240902,171700,38880180,2360,2360,2360,2360,0
20240902,171600,38880180,2360,2360,2360,2360,161
20240902,171500,38880180,2360,2360,2360,2360,0
20240902,171400,38880180,2360,2360,2360,2360,0
20240902,171300,38880180,2360,2360,2360,2360,0
20240902,171200,38880180,2360,2360,2360,2360,0
20240902,171100,38880180,2360,2360,2360,2360,0
20240902,171000,38880180,2360,2360,2360,2360,0
20240902,170900,38880180,2360,2360,2360,2360,0
20240902,170800,38880180,2360,2360,2360,2360,0
20240902,170700,38880180,2360,2360,2360,2360,0
20240902,170600,38880180,2360,2360,2360,2360,0
20240902,170500,38880180,2360,2360,2360,2360,0
20240902,170400,38880180,2360,2360,2360,2360,0
20240902,170300,38880180,2360,2360,2360,2360,0
20240902,170200,38880180,2360,2360,2360,2360,0
20240902,170100,38880180,2360,2360,2360,2360,0
20240902,170000,38880180,2360,2360,2360,2360,0
20240902,165900,38880180,2360,2360,2360,2360,0
20240902,165800,38880180,2360,2360,2360,2360,0
20240902,165700,38880180,2360,2360,2360,2360,0
20240902,165600,38880180,2360,2360,2360,2360,0
20240902,165500,38880180,2360,2360,2360,2360,0
20240902,165400,38880180,2360,2360,2360,2360,0
20240902,165300,38880180,2360,2360,2360,2360,0
20240902,165200,38880180,2360,2360,2360,2360,0
20240902,165100,38880180,2360,2360,2360,2360,0
20240902,165000,38880180,2360,2360,2360,2360,0
20240902,164900,38880180,2360,2360,2360,2360,0
20240902,164800,38880180,2360,2360,2360,2360,0
20240902,164700,38880180,2360,2360,2360,2360,0
20240902,164600,38880180,2360,2360,2360,2360,161
20240902,164500,38880180,2360,2360,2360,2360,0
20240902,164400,38880180,2360,2360,2360,2360,0
20240902,164300,38880180,2360,2360,2360,2360,0
20240902,164200,38880180,2360,2360,2360,2360,0
20240902,164100,38880180,2360,2360,2360,2360,0
20240902,164000,38880180,2360,2360,2360,2360,0
20240902,163900,38880180,2360,2360,2360,2360,0
20240902,163800,38880180,2360,2360,2360,2360,0
20240902,163700,38880180,2360,2360,2360,2360,0
20240902,163600,38880180,2360,2360,2360,2360,0
20240902,163500,38880180,2360,2360,2360,2360,0
20240902,163400,38880180,2360,2360,2360,2360,0
20240902,163300,38880180,2360,2360,2360,2360,0
20240902,163200,38880180,2360,2360,2360,2360,0
20240902,163100,38880180,2360,2360,2360,2360,0
20240902,163000,38880180,2360,2360,2360,2360,0
20240902,162900,38880180,2360,2360,2360,2360,0
20240902,162800,38880180,2360,2360,2360,2360,0
20240902,162700,38880180,2360,2360,2360,2360,0
20240902,162600,38880180,2360,2360,2360,2360,0
20240902,162500,38880180,2360,2360,2360,2360,0
20240902,162400,38880180,2360,2360,2360,2360,0
20240902,162300,38880180,2360,2360,2360,2360,0
20240902,162200,38880180,2360,2360,2360,2360,0
20240902,162100,38880180,2360,2360,2360,2360,0
20240902,162000,38880180,2360,2360,2360,2360,0
20240902,161900,38880180,2360,2360,2360,2360,0
20240902,161800,38880180,2360,2360,2360,2360,0
20240902,161700,38880180,2360,2360,2360,2360,0
20240902,161600,38880180,2360,2360,2360,2360,161
20240902,161500,38880180,2360,2360,2360,2360,0
20240902,161400,38880180,2360,2360,2360,2360,0
20240902,161300,38880180,2360,2360,2360,2360,0
20240902,161200,38880180,2360,2360,2360,2360,0
20240902,161100,38880180,2360,2360,2360,2360,0
20240902,161000,38880180,2360,2360,2360,2360,0
20240902,160900,38880180,2360,2360,2360,2360,0
20240902,160800,38880180,2360,2360,2360,2360,0
20240902,160700,38880180,2360,2360,2360,2360,0
20240902,160600,38880180,2360,2360,2360,2360,0
20240902,160500,38880180,2360,2360,2360,2360,0
20240902,160400,38880180,2360,2360,2360,2360,0
20240902,160300,38880180,2360,2360,2360,2360,0
20240902,160200,38880180,2360,2360,2360,2360,0
20240902,160100,38880180,2360,2360,2360,2360,0
20240902,160000,38880180,2360,2360,2360,2360,0
20240902,155900,38880180,2360,2360,2360,2360,0
20240902,155800,38880180,2360,2360,2360,2360,0
20240902,155700,38880180,2360,2360,2360,2360,0
20240902,155600,38880180,2360,2360,2360,2360,0
20240902,155500,38880180,2360,2360,2360,2360,0
20240902,155400,38880180,2360,2360,2360,2360,0
20240902,155300,38880180,2360,2360,2360,2360,0
20240902,155200,38880180,2360,2360,2360,2360,0
20240902,155100,38880180,2360,2360,2360,2360,0
20240902,155000,38880180,2360,2360,2360,2360,0
20240902,154900,38880180,2360,2360,2360,2360,0
20240902,154800,38880180,2360,2360,2360,2360,0
20240902,154700,38880180,2360,2360,2360,2360,0
20240902,154600,38880180,2360,2360,2360,2360,161
20240902,154500,38880180,2360,2360,2360,2360,0
20240902,154400,38880180,2360,2360,2360,2360,0
20240902,154300,38880180,2360,2360,2360,2360,0
20240902,154200,38880180,2360,2360,2360,2360,0
20240902,154100,38880180,2360,2360,2360,2360,0
20240902,154000,38880180,2360,2360,2360,2360,0
20240902,153900,38880180,2360,2360,2360,2360,0
20240902,153800,38880180,2360,2360,2360,2360,0
20240902,153700,38880180,2360,2360,2360,2360,0
20240902,153600,38880180,2360,2360,2360,2360,0
20240902,153500,38880180,2360,2360,2360,2360,0
20240902,153400,38880180,2360,2360,2360,2360,0
20240902,153300,38880180,2360,2360,2360,2360,0
20240902,153200,38880180,2360,2360,2360,2360,0
20240902,153100,38880180,2360,2360,2360,2360,0
20240902,153000,38880180,2360,2360,2360,2360,161
20240902,152900,38500220,2360,2360,2360,2360,0
20240902,152800,38500220,2360,2360,2360,2360,0
20240902,152700,38500220,2360,2360,2360,2360,0
20240902,152600,38500220,2360,2360,2360,2360,0
20240902,152500,38500220,2360,2360,2360,2360,0
20240902,152400,38500220,2360,2360,2360,2360,0
20240902,152300,38500220,2360,2360,2360,2360,0
20240902,152200,38500220,2360,2360,2360,2360,0
20240902,152100,38500220,2360,2360,2360,2360,0
20240902,152000,38500220,2360,2360,2360,2360,0
20240902,151900,38500220,2360,2360,2360,2360,89
20240902,151800,38290180,2370,2370,2370,2370,0
20240902,151700,38290180,2370,2370,2370,2370,0
20240902,151600,38290180,2370,2370,2370,2370,0
20240902,151500,38290180,2370,2370,2370,2370,103
20240902,151400,38046070,2365,2365,2365,2365,0
20240902,151300,38046070,2365,2360,2365,2360,701
20240902,151200,36389205,2355,2360,2360,2355,174
20240902,151100,35978665,2370,2370,2370,2370,0
20240902,151000,35978665,2370,2370,2370,2370,0
20240902,150900,35978665,2370,2370,2370,2370,0
20240902,150800,35978665,2370,2370,2370,2370,0
20240902,150700,35978665,2370,2370,2370,2370,0
20240902,150600,35978665,2370,2370,2370,2370,0
20240902,150500,35978665,2370,2370,2370,2370,0
20240902,150400,35978665,2370,2370,2370,2370,74
20240902,150300,35803285,2380,2380,2380,2380,0
20240902,150200,35803285,2380,2380,2380,2380,0
20240902,150100,35803285,2380,2380,2380,2380,1116
20240902,150000,33147205,2400,2400,2400,2400,0
20240902,145900,33147205,2400,2390,2400,2390,30
20240902,145800,33075405,2385,2385,2385,2385,0
20240902,145700,33075405,2385,2385,2385,2385,0
20240902,145600,33075405,2385,2385,2385,2385,0
20240902,145500,33075405,2385,2385,2385,2385,0
20240902,145400,33075405,2385,2385,2385,2385,0
20240902,145300,33075405,2385,2385,2385,2385,0
20240902,145200,33075405,2385,2385,2385,2385,0
20240902,145100,33075405,2385,2385,2385,2385,1
20240902,145000,33073020,2385,2385,2385,2385,0
20240902,144900,33073020,2385,2385,2385,2385,0
20240902,144800,33073020,2385,2385,2385,2385,0
20240902,144700,33073020,2385,2385,2385,2385,0
20240902,144600,33073020,2385,2385,2385,2385,0
20240902,144500,33073020,2385,2385,2385,2385,0
20240902,144400,33073020,2385,2385,2385,2385,0
20240902,144300,33073020,2385,2385,2385,2385,0
20240902,144200,33073020,2385,2385,2385,2385,0
20240902,144100,33073020,2385,2385,2385,2385,0
20240902,144000,33073020,2385,2385,2385,2385,0
20240902,143900,33073020,2385,2385,2385,2385,0
20240902,143800,33073020,2385,2385,2385,2385,0
20240902,143700,33073020,2385,2385,2385,2385,0
20240902,143600,33073020,2385,2385,2385,2385,0
20240902,143500,33073020,2385,2385,2385,2385,0
20240902,143400,33073020,2385,2385,2385,2385,1
20240902,143300,33070635,2390,2390,2390,2390,0
20240902,143200,33070635,2390,2390,2390,2390,0
20240902,143100,33070635,2390,2390,2390,2390,3
20240902,143000,33063465,2395,2395,2395,2395,0
20240902,142900,33063465,2395,2395,2395,2395,0
20240902,142800,33063465,2395,2395,2395,2395,0
20240902,142700,33063465,2395,2395,2395,2395,0
20240902,142600,33063465,2395,2395,2395,2395,0
20240902,142500,33063465,2395,2395,2395,2395,0
20240902,142400,33063465,2395,2395,2395,2395,0
20240902,142300,33063465,2395,2395,2395,2395,0
20240902,142200,33063465,2395,2395,2395,2395,0
20240902,142100,33063465,2395,2395,2395,2395,0
20240902,142000,33063465,2395,2395,2395,2395,0
20240902,141900,33063465,2395,2395,2395,2395,0
20240902,141800,33063465,2395,2395,2395,2395,0
20240902,141700,33063465,2395,2395,2395,2395,0
20240902,141600,33063465,2395,2395,2395,2395,0
20240902,141500,33063465,2395,2395,2395,2395,0
20240902,141400,33063465,2395,2395,2395,2395,0
20240902,141300,33063465,2395,2395,2395,2395,0
20240902,141200,33063465,2395,2395,2395,2395,0
20240902,141100,33063465,2395,2395,2395,2395,0
20240902,141000,33063465,2395,2395,2395,2395,0
20240902,140900,33063465,2395,2395,2395,2395,1
20240902,140800,33061070,2390,2390,2390,2390,0
20240902,140700,33061070,2390,2390,2390,2390,0
20240902,140600,33061070,2390,2390,2390,2390,0
20240902,140500,33061070,2390,2390,2390,2390,0
20240902,140400,33061070,2390,2390,2390,2390,0
20240902,140300,33061070,2390,2390,2390,2390,0
20240902,140200,33061070,2390,2390,2390,2390,0
20240902,140100,33061070,2390,2390,2390,2390,0
20240902,140000,33061070,2390,2390,2390,2390,0
20240902,135900,33061070,2390,2390,2390,2390,0
20240902,135800,33061070,2390,2390,2390,2390,0
20240902,135700,33061070,2390,2390,2390,2390,0
20240902,135600,33061070,2390,2390,2390,2390,0
20240902,135500,33061070,2390,2390,2390,2390,0
20240902,135400,33061070,2390,2390,2390,2390,0
20240902,135300,33061070,2390,2390,2390,2390,0
20240902,135200,33061070,2390,2390,2390,2390,0
20240902,135100,33061070,2390,2390,2390,2390,0
20240902,135000,33061070,2390,2390,2390,2390,0
20240902,134900,33061070,2390,2390,2390,2390,1
20240902,134800,33058680,2410,2410,2410,2410,0
20240902,134700,33058680,2410,2390,2410,2390,172
20240902,134600,32646975,2385,2380,2385,2380,124
20240902,134500,32351820,2370,2370,2370,2370,0
20240902,134400,32351820,2370,2370,2370,2370,0
20240902,134300,32351820,2370,2370,2370,2370,0
20240902,134200,32351820,2370,2375,2375,2370,100
20240902,134100,32114775,2375,2375,2375,2375,0
20240902,134000,32114775,2375,2375,2375,2375,0
20240902,133900,32114775,2375,2375,2375,2375,0
20240902,133800,32114775,2375,2375,2375,2375,0
20240902,133700,32114775,2375,2375,2375,2375,99
20240902,133600,31879650,2380,2380,2380,2380,0
20240902,133500,31879650,2380,2380,2380,2380,0
20240902,133400,31879650,2380,2380,2380,2380,1
20240902,133300,31877270,2380,2380,2380,2380,0
20240902,133200,31877270,2380,2380,2380,2380,0
20240902,133100,31877270,2380,2380,2380,2380,0
20240902,133000,31877270,2380,2380,2380,2380,0
20240902,132900,31877270,2380,2380,2380,2380,0
20240902,132800,31877270,2380,2380,2380,2380,0
20240902,132700,31877270,2380,2380,2380,2380,0
20240902,132600,31877270,2380,2380,2380,2380,0
20240902,132500,31877270,2380,2380,2380,2380,1
20240902,132400,31874890,2380,2380,2380,2380,0
20240902,132300,31874890,2380,2380,2380,2380,0
20240902,132200,31874890,2380,2380,2380,2380,0
20240902,132100,31874890,2380,2380,2380,2380,0
20240902,132000,31874890,2380,2380,2380,2380,0
20240902,131900,31874890,2380,2380,2380,2380,0
20240902,131800,31874890,2380,2380,2380,2380,0
20240902,131700,31874890,2380,2380,2380,2380,0
20240902,131600,31874890,2380,2380,2380,2380,1036
20240902,131500,29409210,2370,2370,2370,2370,0
20240902,131400,29409210,2370,2370,2370,2370,0
20240902,131300,29409210,2370,2370,2370,2370,0
20240902,131200,29409210,2370,2370,2370,2370,0
20240902,131100,29409210,2370,2370,2370,2370,0
20240902,131000,29409210,2370,2370,2370,2370,0
20240902,130900,29409210,2370,2370,2370,2370,0
20240902,130800,29409210,2370,2370,2370,2370,0
20240902,130700,29409210,2370,2370,2370,2370,0
20240902,130600,29409210,2370,2370,2370,2370,0
20240902,130500,29409210,2370,2370,2370,2370,0
20240902,130400,29409210,2370,2370,2370,2370,0
20240902,130300,29409210,2370,2370,2370,2370,0
20240902,130200,29409210,2370,2370,2370,2370,0
20240902,130100,29409210,2370,2370,2370,2370,0
20240902,130000,29409210,2370,2370,2370,2370,0
20240902,125900,29409210,2370,2370,2370,2370,0
20240902,125800,29409210,2370,2370,2370,2370,0
20240902,125700,29409210,2370,2370,2370,2370,0
20240902,125600,29409210,2370,2370,2370,2370,0
20240902,125500,29409210,2370,2370,2370,2370,0
20240902,125400,29409210,2370,2370,2370,2370,0
20240902,125300,29409210,2370,2370,2370,2370,0
20240902,125200,29409210,2370,2370,2370,2370,0
20240902,125100,29409210,2370,2370,2370,2370,0
20240902,125000,29409210,2370,2370,2370,2370,0
20240902,124900,29409210,2370,2370,2370,2370,0
20240902,124800,29409210,2370,2370,2370,2370,0
20240902,124700,29409210,2370,2370,2370,2370,0
20240902,124600,29409210,2370,2370,2370,2370,0
20240902,124500,29409210,2370,2370,2370,2370,5
20240902,124400,29397360,2380,2380,2380,2380,0
20240902,124300,29397360,2380,2380,2380,2380,0
20240902,124200,29397360,2380,2380,2380,2380,0
20240902,124100,29397360,2380,2380,2380,2380,10
20240902,124000,29373560,2380,2380,2380,2380,0
20240902,123900,29373560,2380,2380,2380,2380,0
20240902,123800,29373560,2380,2380,2380,2380,0
20240902,123700,29373560,2380,2380,2380,2380,0
20240902,123600,29373560,2380,2380,2380,2380,0
20240902,123500,29373560,2380,2380,2380,2380,0
20240902,123400,29373560,2380,2380,2380,2380,0
20240902,123300,29373560,2380,2380,2380,2380,0
20240902,123200,29373560,2380,2380,2380,2380,0
20240902,123100,29373560,2380,2380,2380,2380,0
20240902,123000,29373560,2380,2380,2380,2380,0
20240902,122900,29373560,2380,2380,2380,2380,0
20240902,122800,29373560,2380,2380,2380,2380,0
20240902,122700,29373560,2380,2380,2380,2380,0
20240902,122600,29373560,2380,2380,2380,2380,0
20240902,122500,29373560,2380,2380,2380,2380,0
20240902,122400,29373560,2380,2380,2380,2380,0
20240902,122300,29373560,2380,2380,2380,2380,0
20240902,122200,29373560,2380,2380,2380,2380,0
20240902,122100,29373560,2380,2380,2380,2380,0
20240902,122000,29373560,2380,2380,2380,2380,0
20240902,121900,29373560,2380,2380,2380,2380,0
20240902,121800,29373560,2380,2380,2380,2380,0
20240902,121700,29373560,2380,2380,2380,2380,0
20240902,121600,29373560,2380,2380,2380,2380,0
20240902,121500,29373560,2380,2380,2380,2380,0
20240902,121400,29373560,2380,2380,2380,2375,4
20240902,121300,29364045,2380,2380,2380,2380,0
20240902,121200,29364045,2380,2380,2380,2380,0
20240902,121100,29364045,2380,2380,2380,2380,0
20240902,121000,29364045,2380,2380,2380,2380,0
20240902,120900,29364045,2380,2380,2380,2380,0
20240902,120800,29364045,2380,2380,2380,2380,0
20240902,120700,29364045,2380,2380,2380,2380,0
20240902,120600,29364045,2380,2380,2380,2380,0
20240902,120500,29364045,2380,2380,2380,2380,0
20240902,120400,29364045,2380,2380,2380,2380,0
20240902,120300,29364045,2380,2380,2380,2380,0
20240902,120200,29364045,2380,2380,2380,2380,1
20240902,120100,29361665,2375,2375,2375,2375,0
20240902,120000,29361665,2375,2375,2375,2375,0
20240902,115900,29361665,2375,2375,2375,2375,0
20240902,115800,29361665,2375,2375,2375,2375,0
20240902,115700,29361665,2375,2375,2375,2375,0
20240902,115600,29361665,2375,2375,2375,2375,0
20240902,115500,29361665,2375,2375,2375,2375,0
20240902,115400,29361665,2375,2375,2375,2375,0
20240902,115300,29361665,2375,2375,2375,2375,0
20240902,115200,29361665,2375,2370,2375,2370,931
20240902,115100,27153030,2370,2370,2370,2370,0
20240902,115000,27153030,2370,2370,2370,2370,0
20240902,114900,27153030,2370,2370,2370,2370,0
20240902,114800,27153030,2370,2370,2370,2370,0
20240902,114700,27153030,2370,2370,2370,2370,0
20240902,114600,27153030,2370,2370,2370,2370,0
20240902,114500,27153030,2370,2370,2370,2370,0
20240902,114400,27153030,2370,2370,2370,2370,0
20240902,114300,27153030,2370,2370,2370,2370,0
20240902,114200,27153030,2370,2370,2370,2370,0
20240902,114100,27153030,2370,2370,2370,2370,0
20240902,114000,27153030,2370,2370,2370,2370,0
20240902,113900,27153030,2370,2370,2370,2370,0
20240902,113800,27153030,2370,2370,2370,2370,0
20240902,113700,27153030,2370,2370,2370,2370,0
20240902,113600,27153030,2370,2370,2370,2370,0
20240902,113500,27153030,2370,2370,2370,2370,0
20240902,113400,27153030,2370,2370,2370,2370,0
20240902,113300,27153030,2370,2370,2370,2370,0
20240902,113200,27153030,2370,2370,2370,2370,0
20240902,113100,27153030,2370,2370,2370,2370,0
20240902,113000,27153030,2370,2370,2370,2370,1
20240902,112900,27150660,2365,2365,2365,2365,92
20240902,112800,26933080,2365,2370,2370,2365,5
20240902,112700,26921240,2370,2370,2370,2370,0
20240902,112600,26921240,2370,2370,2370,2370,0
20240902,112500,26921240,2370,2370,2370,2370,1000
20240902,112400,24551240,2365,2365,2365,2365,0
20240902,112300,24551240,2365,2365,2365,2365,0
20240902,112200,24551240,2365,2365,2365,2365,0
20240902,112100,24551240,2365,2365,2365,2365,0
20240902,112000,24551240,2365,2365,2365,2365,0
20240902,111900,24551240,2365,2365,2365,2365,0
20240902,111800,24551240,2365,2365,2365,2365,0
20240902,111700,24551240,2365,2365,2365,2365,0
20240902,111600,24551240,2365,2365,2365,2365,0
20240902,111500,24551240,2365,2365,2365,2365,0
20240902,111400,24551240,2365,2365,2365,2365,0
20240902,111300,24551240,2365,2365,2365,2365,0
20240902,111200,24551240,2365,2365,2365,2365,0
20240902,111100,24551240,2365,2365,2365,2365,0
20240902,111000,24551240,2365,2365,2365,2365,0
20240902,110900,24551240,2365,2365,2365,2365,0
20240902,110800,24551240,2365,2365,2365,2365,0
20240902,110700,24551240,2365,2365,2365,2365,100
20240902,110600,24314740,2360,2360,2360,2360,0
20240902,110500,24314740,2360,2360,2360,2360,0
20240902,110400,24314740,2360,2360,2360,2360,0
20240902,110300,24314740,2360,2360,2360,2360,0
20240902,110200,24314740,2360,2360,2360,2360,0
20240902,110100,24314740,2360,2360,2360,2360,0
20240902,110000,24314740,2360,2360,2360,2360,0
20240902,105900,24314740,2360,2360,2360,2360,0
20240902,105800,24314740,2360,2360,2360,2360,0
20240902,105700,24314740,2360,2360,2360,2360,0
20240902,105600,24314740,2360,2360,2360,2360,0
20240902,105500,24314740,2360,2360,2360,2360,0
20240902,105400,24314740,2360,2360,2360,2360,0
20240902,105300,24314740,2360,2360,2360,2360,0
20240902,105200,24314740,2360,2360,2360,2360,0
20240902,105100,24314740,2360,2360,2360,2360,0
20240902,105000,24314740,2360,2360,2360,2360,0
20240902,104900,24314740,2360,2360,2360,2360,0
20240902,104800,24314740,2360,2360,2360,2360,0
20240902,104700,24314740,2360,2360,2360,2360,0
20240902,104600,24314740,2360,2360,2360,2360,0
20240902,104500,24314740,2360,2360,2360,2360,0
20240902,104400,24314740,2360,2360,2360,2360,0
20240902,104300,24314740,2360,2360,2360,2360,0
20240902,104200,24314740,2360,2360,2360,2360,0
20240902,104100,24314740,2360,2360,2360,2360,0
20240902,104000,24314740,2360,2360,2360,2360,0
20240902,103900,24314740,2360,2360,2360,2360,0
20240902,103800,24314740,2360,2360,2360,2360,0
20240902,103700,24314740,2360,2360,2360,2360,0
20240902,103600,24314740,2360,2360,2360,2360,0
20240902,103500,24314740,2360,2360,2360,2360,0
20240902,103400,24314740,2360,2360,2360,2360,0
20240902,103300,24314740,2360,2360,2360,2360,0
20240902,103200,24314740,2360,2360,2360,2360,0
20240902,103100,24314740,2360,2360,2360,2360,0
20240902,103000,24314740,2360,2360,2360,2360,0
20240902,102900,24314740,2360,2360,2360,2360,0
20240902,102800,24314740,2360,2360,2360,2360,0
20240902,102700,24314740,2360,2360,2360,2360,0
20240902,102600,24314740,2360,2360,2360,2360,0
20240902,102500,24314740,2360,2360,2360,2360,0
20240902,102400,24314740,2360,2360,2360,2360,0
20240902,102300,24314740,2360,2360,2360,2360,0
20240902,102200,24314740,2360,2360,2360,2360,0
20240902,102100,24314740,2360,2360,2360,2360,0
20240902,102000,24314740,2360,2360,2360,2360,0
20240902,101900,24314740,2360,2360,2360,2360,0
20240902,101800,24314740,2360,2360,2360,2360,0
20240902,101700,24314740,2360,2360,2360,2360,0
20240902,101600,24314740,2360,2360,2360,2360,0
20240902,101500,24314740,2360,2360,2360,2360,0
20240902,101400,24314740,2360,2360,2360,2360,0
20240902,101300,24314740,2360,2360,2360,2360,0
20240902,101200,24314740,2360,2360,2360,2360,0
20240902,101100,24314740,2360,2360,2360,2360,0
20240902,101000,24314740,2360,2360,2360,2360,0
20240902,100900,24314740,2360,2360,2360,2360,1
20240902,100800,24312380,2365,2365,2365,2365,0
20240902,100700,24312380,2365,2365,2365,2365,0
20240902,100600,24312380,2365,2365,2365,2365,0
20240902,100500,24312380,2365,2365,2365,2365,0
20240902,100400,24312380,2365,2365,2365,2365,0
20240902,100300,24312380,2365,2365,2365,2365,0
20240902,100200,24312380,2365,2365,2365,2365,0
20240902,100100,24312380,2365,2365,2365,2365,0
20240902,100000,24312380,2365,2365,2365,2365,0
20240902,095900,24312380,2365,2365,2365,2365,0
20240902,095800,24312380,2365,2365,2365,2365,0
20240902,095700,24312380,2365,2365,2365,2365,0
20240902,095600,24312380,2365,2365,2365,2365,0
20240902,095500,24312380,2365,2365,2365,2365,0
20240902,095400,24312380,2365,2365,2365,2365,0
20240902,095300,24312380,2365,2365,2365,2365,0
20240902,095200,24312380,2365,2365,2365,2365,0
20240902,095100,24312380,2365,2365,2365,2365,0
20240902,095000,24312380,2365,2365,2365,2365,0
20240902,094900,24312380,2365,2365,2365,2365,39
20240902,094800,24220145,2365,2365,2365,2365,11
20240902,094700,24194130,2370,2370,2370,2370,0
20240902,094600,24194130,2370,2370,2370,2370,2
20240902,094500,24189390,2370,2370,2370,2370,1
20240902,094400,24187020,2370,2355,2370,2355,976
20240902,094300,21883345,2370,2380,2380,2370,2052
20240902,094200,17015125,2390,2390,2390,2390,0
20240902,094100,17015125,2390,2390,2390,2390,0
20240902,094000,17015125,2390,2390,2390,2390,1
20240902,093900,17012735,2380,2375,2380,2375,804
20240902,093800,15100720,2375,2370,2375,2365,618
20240902,093700,13635580,2380,2405,2405,2355,2036
20240902,093600,8767845,2400,2400,2400,2400,0
20240902,093500,8767845,2400,2400,2400,2400,0
20240902,093400,8767845,2400,2425,2425,2400,2097
20240902,093300,3709335,2455,2455,2455,2455,0
20240902,093200,3709335,2455,2455,2455,2455,9
20240902,093100,3687240,2435,2430,2435,2430,12
20240902,093000,3658050,2455,2430,2455,2430,6
20240902,092900,3643345,2460,2425,2460,2425,13
20240902,092800,3611610,2420,2420,2420,2420,0
20240902,092700,3611610,2420,2420,2420,2420,0
20240902,092600,3611610,2420,2420,2420,2420,0
20240902,092500,3611610,2420,2420,2420,2420,0
20240902,092400,3611610,2420,2420,2420,2420,1
20240902,092300,3609190,2420,2415,2420,2415,13
20240902,092200,3577770,2415,2410,2415,2410,18
20240902,092100,3534315,2410,2410,2410,2410,5
20240902,092000,3522265,2410,2405,2410,2405,159
20240902,091900,3139630,2405,2405,2405,2405,31
20240902,091800,3065075,2410,2410,2410,2410,0
20240902,091700,3065075,2410,2410,2410,2410,0
20240902,091600,3065075,2410,2410,2410,2410,0
20240902,091500,3065075,2410,2410,2410,2410,0
20240902,091400,3065075,2410,2410,2410,2410,0
20240902,091300,3065075,2410,2410,2410,2410,0
20240902,091200,3065075,2410,2410,2410,2410,0
20240902,091100,3065075,2410,2410,2410,2410,0
20240902,091000,3065075,2410,2410,2410,2410,19
20240902,090900,3019285,2415,2415,2415,2415,27
20240902,090800,2954080,2415,2415,2415,2415,0
20240902,090700,2954080,2415,2415,2415,2415,0
20240902,090600,2954080,2415,2415,2415,2415,0
20240902,090500,2954080,2415,2415,2415,2415,0
20240902,090400,2954080,2415,2415,2415,2415,1
20240902,090300,2951665,2415,2410,2415,2410,6
20240902,090200,2937190,2460,2460,2460,2460,0
20240902,090100,2937190,2460,2445,2460,2445,885
20240902,090000,768795,2395,2395,2395,2395,321