KissMeData/081150/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195000,59321150,2815,2815,2815,2815,1089
20240902,194900,59321150,2815,2815,2815,2815,0
20240902,194800,59321150,2815,2815,2815,2815,0
20240902,194700,59321150,2815,2815,2815,2815,0
20240902,194600,59321150,2815,2815,2815,2815,0
20240902,194500,59321150,2815,2815,2815,2815,0
20240902,194400,59321150,2815,2815,2815,2815,0
20240902,194300,59321150,2815,2815,2815,2815,0
20240902,194200,59321150,2815,2815,2815,2815,0
20240902,194100,59321150,2815,2815,2815,2815,0
20240902,194000,59321150,2815,2815,2815,2815,0
20240902,193900,59321150,2815,2815,2815,2815,0
20240902,193800,59321150,2815,2815,2815,2815,0
20240902,193700,59321150,2815,2815,2815,2815,0
20240902,193600,59321150,2815,2815,2815,2815,0
20240902,193500,59321150,2815,2815,2815,2815,0
20240902,193400,59321150,2815,2815,2815,2815,0
20240902,193300,59321150,2815,2815,2815,2815,0
20240902,193200,59321150,2815,2815,2815,2815,0
20240902,193100,59321150,2815,2815,2815,2815,0
20240902,193000,59321150,2815,2815,2815,2815,0
20240902,192900,59321150,2815,2815,2815,2815,0
20240902,192800,59321150,2815,2815,2815,2815,0
20240902,192700,59321150,2815,2815,2815,2815,0
20240902,192600,59321150,2815,2815,2815,2815,0
20240902,192500,59321150,2815,2815,2815,2815,0
20240902,192400,59321150,2815,2815,2815,2815,0
20240902,192300,59321150,2815,2815,2815,2815,0
20240902,192200,59321150,2815,2815,2815,2815,0
20240902,192100,59321150,2815,2815,2815,2815,0
20240902,192000,59321150,2815,2815,2815,2815,1089
20240902,191900,59321150,2815,2815,2815,2815,0
20240902,191800,59321150,2815,2815,2815,2815,0
20240902,191700,59321150,2815,2815,2815,2815,0
20240902,191600,59321150,2815,2815,2815,2815,0
20240902,191500,59321150,2815,2815,2815,2815,0
20240902,191400,59321150,2815,2815,2815,2815,0
20240902,191300,59321150,2815,2815,2815,2815,0
20240902,191200,59321150,2815,2815,2815,2815,0
20240902,191100,59321150,2815,2815,2815,2815,0
20240902,191000,59321150,2815,2815,2815,2815,0
20240902,190900,59321150,2815,2815,2815,2815,0
20240902,190800,59321150,2815,2815,2815,2815,0
20240902,190700,59321150,2815,2815,2815,2815,0
20240902,190600,59321150,2815,2815,2815,2815,0
20240902,190500,59321150,2815,2815,2815,2815,0
20240902,190400,59321150,2815,2815,2815,2815,0
20240902,190300,59321150,2815,2815,2815,2815,0
20240902,190200,59321150,2815,2815,2815,2815,0
20240902,190100,59321150,2815,2815,2815,2815,0
20240902,190000,59321150,2815,2815,2815,2815,0
20240902,185900,59321150,2815,2815,2815,2815,0
20240902,185800,59321150,2815,2815,2815,2815,0
20240902,185700,59321150,2815,2815,2815,2815,0
20240902,185600,59321150,2815,2815,2815,2815,0
20240902,185500,59321150,2815,2815,2815,2815,0
20240902,185400,59321150,2815,2815,2815,2815,0
20240902,185300,59321150,2815,2815,2815,2815,0
20240902,185200,59321150,2815,2815,2815,2815,0
20240902,185100,59321150,2815,2815,2815,2815,0
20240902,185000,59321150,2815,2815,2815,2815,1089
20240902,184900,59321150,2815,2815,2815,2815,0
20240902,184800,59321150,2815,2815,2815,2815,0
20240902,184700,59321150,2815,2815,2815,2815,0
20240902,184600,59321150,2815,2815,2815,2815,0
20240902,184500,59321150,2815,2815,2815,2815,0
20240902,184400,59321150,2815,2815,2815,2815,0
20240902,184300,59321150,2815,2815,2815,2815,0
20240902,184200,59321150,2815,2815,2815,2815,0
20240902,184100,59321150,2815,2815,2815,2815,0
20240902,184000,59321150,2815,2815,2815,2815,0
20240902,183900,59321150,2815,2815,2815,2815,0
20240902,183800,59321150,2815,2815,2815,2815,0
20240902,183700,59321150,2815,2815,2815,2815,0
20240902,183600,59321150,2815,2815,2815,2815,0
20240902,183500,59321150,2815,2815,2815,2815,0
20240902,183400,59321150,2815,2815,2815,2815,0
20240902,183300,59321150,2815,2815,2815,2815,0
20240902,183200,59321150,2815,2815,2815,2815,0
20240902,183100,59321150,2815,2815,2815,2815,0
20240902,183000,59321150,2815,2815,2815,2815,0
20240902,182900,59321150,2815,2815,2815,2815,0
20240902,182800,59321150,2815,2815,2815,2815,0
20240902,182700,59321150,2815,2815,2815,2815,0
20240902,182600,59321150,2815,2815,2815,2815,0
20240902,182500,59321150,2815,2815,2815,2815,0
20240902,182400,59321150,2815,2815,2815,2815,0
20240902,182300,59321150,2815,2815,2815,2815,0
20240902,182200,59321150,2815,2815,2815,2815,0
20240902,182100,59321150,2815,2815,2815,2815,0
20240902,182000,59321150,2815,2815,2815,2815,1089
20240902,181900,59321150,2815,2815,2815,2815,0
20240902,181800,59321150,2815,2815,2815,2815,0
20240902,181700,59321150,2815,2815,2815,2815,0
20240902,181600,59321150,2815,2815,2815,2815,0
20240902,181500,59321150,2815,2815,2815,2815,0
20240902,181400,59321150,2815,2815,2815,2815,0
20240902,181300,59321150,2815,2815,2815,2815,0
20240902,181200,59321150,2815,2815,2815,2815,0
20240902,181100,59321150,2815,2815,2815,2815,0
20240902,181000,59321150,2815,2815,2815,2815,0
20240902,180900,59321150,2815,2815,2815,2815,0
20240902,180800,59321150,2815,2815,2815,2815,0
20240902,180700,59321150,2815,2815,2815,2815,0
20240902,180600,59321150,2815,2815,2815,2815,0
20240902,180500,59321150,2815,2815,2815,2815,0
20240902,180400,59321150,2815,2815,2815,2815,0
20240902,180300,59321150,2815,2815,2815,2815,0
20240902,180200,59321150,2815,2815,2815,2815,0
20240902,180100,59321150,2815,2815,2815,2815,0
20240902,180000,59321150,2815,2815,2815,2815,0
20240902,175900,59321150,2815,2815,2815,2815,0
20240902,175800,59321150,2815,2815,2815,2815,0
20240902,175700,59321150,2815,2815,2815,2815,0
20240902,175600,59321150,2815,2815,2815,2815,0
20240902,175500,59321150,2815,2815,2815,2815,0
20240902,175400,59321150,2815,2815,2815,2815,0
20240902,175300,59321150,2815,2815,2815,2815,0
20240902,175200,59321150,2815,2815,2815,2815,0
20240902,175100,59321150,2815,2815,2815,2815,0
20240902,175000,59321150,2815,2815,2815,2815,1089
20240902,174900,59321150,2815,2815,2815,2815,0
20240902,174800,59321150,2815,2815,2815,2815,0
20240902,174700,59321150,2815,2815,2815,2815,0
20240902,174600,59321150,2815,2815,2815,2815,0
20240902,174500,59321150,2815,2815,2815,2815,0
20240902,174400,59321150,2815,2815,2815,2815,0
20240902,174300,59321150,2815,2815,2815,2815,0
20240902,174200,59321150,2815,2815,2815,2815,0
20240902,174100,59321150,2815,2815,2815,2815,0
20240902,174000,59321150,2815,2815,2815,2815,0
20240902,173900,59321150,2815,2815,2815,2815,0
20240902,173800,59321150,2815,2815,2815,2815,0
20240902,173700,59321150,2815,2815,2815,2815,0
20240902,173600,59321150,2815,2815,2815,2815,0
20240902,173500,59321150,2815,2815,2815,2815,0
20240902,173400,59321150,2815,2815,2815,2815,0
20240902,173300,59321150,2815,2815,2815,2815,0
20240902,173200,59321150,2815,2815,2815,2815,0
20240902,173100,59321150,2815,2815,2815,2815,0
20240902,173000,59321150,2815,2815,2815,2815,0
20240902,172900,59321150,2815,2815,2815,2815,0
20240902,172800,59321150,2815,2815,2815,2815,0
20240902,172700,59321150,2815,2815,2815,2815,0
20240902,172600,59321150,2815,2815,2815,2815,0
20240902,172500,59321150,2815,2815,2815,2815,0
20240902,172400,59321150,2815,2815,2815,2815,0
20240902,172300,59321150,2815,2815,2815,2815,0
20240902,172200,59321150,2815,2815,2815,2815,0
20240902,172100,59321150,2815,2815,2815,2815,0
20240902,172000,59321150,2815,2815,2815,2815,1089
20240902,171900,59321150,2815,2815,2815,2815,0
20240902,171800,59321150,2815,2815,2815,2815,0
20240902,171700,59321150,2815,2815,2815,2815,0
20240902,171600,59321150,2815,2815,2815,2815,0
20240902,171500,59321150,2815,2815,2815,2815,0
20240902,171400,59321150,2815,2815,2815,2815,0
20240902,171300,59321150,2815,2815,2815,2815,0
20240902,171200,59321150,2815,2815,2815,2815,0
20240902,171100,59321150,2815,2815,2815,2815,0
20240902,171000,59321150,2815,2815,2815,2815,0
20240902,170900,59321150,2815,2815,2815,2815,0
20240902,170800,59321150,2815,2815,2815,2815,0
20240902,170700,59321150,2815,2815,2815,2815,0
20240902,170600,59321150,2815,2815,2815,2815,0
20240902,170500,59321150,2815,2815,2815,2815,0
20240902,170400,59321150,2815,2815,2815,2815,0
20240902,170300,59321150,2815,2815,2815,2815,0
20240902,170200,59321150,2815,2815,2815,2815,0
20240902,170100,59321150,2815,2815,2815,2815,0
20240902,170000,59321150,2815,2815,2815,2815,0
20240902,165900,59321150,2815,2815,2815,2815,0
20240902,165800,59321150,2815,2815,2815,2815,0
20240902,165700,59321150,2815,2815,2815,2815,0
20240902,165600,59321150,2815,2815,2815,2815,0
20240902,165500,59321150,2815,2815,2815,2815,0
20240902,165400,59321150,2815,2815,2815,2815,0
20240902,165300,59321150,2815,2815,2815,2815,0
20240902,165200,59321150,2815,2815,2815,2815,0
20240902,165100,59321150,2815,2815,2815,2815,0
20240902,165000,59321150,2815,2815,2815,2815,1089
20240902,164900,59321150,2815,2815,2815,2815,0
20240902,164800,59321150,2815,2815,2815,2815,0
20240902,164700,59321150,2815,2815,2815,2815,0
20240902,164600,59321150,2815,2815,2815,2815,0
20240902,164500,59321150,2815,2815,2815,2815,0
20240902,164400,59321150,2815,2815,2815,2815,0
20240902,164300,59321150,2815,2815,2815,2815,0
20240902,164200,59321150,2815,2815,2815,2815,0
20240902,164100,59321150,2815,2815,2815,2815,0
20240902,164000,59321150,2815,2815,2815,2815,0
20240902,163900,59321150,2815,2815,2815,2815,0
20240902,163800,59321150,2815,2815,2815,2815,0
20240902,163700,59321150,2815,2815,2815,2815,0
20240902,163600,59321150,2815,2815,2815,2815,0
20240902,163500,59321150,2815,2815,2815,2815,0
20240902,163400,59321150,2815,2815,2815,2815,0
20240902,163300,59321150,2815,2815,2815,2815,0
20240902,163200,59321150,2815,2815,2815,2815,0
20240902,163100,59321150,2815,2815,2815,2815,0
20240902,163000,59321150,2815,2815,2815,2815,0
20240902,162900,59321150,2815,2815,2815,2815,0
20240902,162800,59321150,2815,2815,2815,2815,0
20240902,162700,59321150,2815,2815,2815,2815,0
20240902,162600,59321150,2815,2815,2815,2815,0
20240902,162500,59321150,2815,2815,2815,2815,0
20240902,162400,59321150,2815,2815,2815,2815,0
20240902,162300,59321150,2815,2815,2815,2815,0
20240902,162200,59321150,2815,2815,2815,2815,0
20240902,162100,59321150,2815,2815,2815,2815,0
20240902,162000,59321150,2815,2815,2815,2815,1089
20240902,161900,59321150,2815,2815,2815,2815,0
20240902,161800,59321150,2815,2815,2815,2815,0
20240902,161700,59321150,2815,2815,2815,2815,0
20240902,161600,59321150,2815,2815,2815,2815,0
20240902,161500,59321150,2815,2815,2815,2815,0
20240902,161400,59321150,2815,2815,2815,2815,0
20240902,161300,59321150,2815,2815,2815,2815,0
20240902,161200,59321150,2815,2815,2815,2815,0
20240902,161100,59321150,2815,2815,2815,2815,0
20240902,161000,59321150,2815,2815,2815,2815,0
20240902,160900,59321150,2815,2815,2815,2815,0
20240902,160800,59321150,2815,2815,2815,2815,0
20240902,160700,59321150,2815,2815,2815,2815,0
20240902,160600,59321150,2815,2815,2815,2815,0
20240902,160500,59321150,2815,2815,2815,2815,0
20240902,160400,59321150,2815,2815,2815,2815,0
20240902,160300,59321150,2815,2815,2815,2815,0
20240902,160200,59321150,2815,2815,2815,2815,0
20240902,160100,59321150,2815,2815,2815,2815,0
20240902,160000,59321150,2815,2815,2815,2815,0
20240902,155900,59321150,2815,2815,2815,2815,0
20240902,155800,59321150,2815,2815,2815,2815,0
20240902,155700,59321150,2815,2815,2815,2815,0
20240902,155600,59321150,2815,2815,2815,2815,0
20240902,155500,59321150,2815,2815,2815,2815,0
20240902,155400,59321150,2815,2815,2815,2815,0
20240902,155300,59321150,2815,2815,2815,2815,0
20240902,155200,59321150,2815,2815,2815,2815,0
20240902,155100,59321150,2815,2815,2815,2815,0
20240902,155000,59321150,2815,2815,2815,2815,1089
20240902,154900,59321150,2815,2815,2815,2815,0
20240902,154800,59321150,2815,2815,2815,2815,0
20240902,154700,59321150,2815,2815,2815,2815,0
20240902,154600,59321150,2815,2815,2815,2815,0
20240902,154500,59321150,2815,2815,2815,2815,0
20240902,154400,59321150,2815,2815,2815,2815,0
20240902,154300,59321150,2815,2815,2815,2815,0
20240902,154200,59321150,2815,2815,2815,2815,0
20240902,154100,59321150,2815,2815,2815,2815,0
20240902,154000,59321150,2815,2815,2815,2815,0
20240902,153900,59321150,2815,2815,2815,2815,0
20240902,153800,59321150,2815,2815,2815,2815,0
20240902,153700,59321150,2815,2815,2815,2815,0
20240902,153600,59321150,2815,2815,2815,2815,0
20240902,153500,59321150,2815,2815,2815,2815,0
20240902,153400,59321150,2815,2815,2815,2815,0
20240902,153300,59321150,2815,2815,2815,2815,0
20240902,153200,59321150,2815,2815,2815,2815,0
20240902,153100,59321150,2815,2815,2815,2815,0
20240902,153000,59321150,2815,2815,2815,2815,1089
20240902,152900,56255615,2835,2835,2835,2835,0
20240902,152800,56255615,2835,2835,2835,2835,0
20240902,152700,56255615,2835,2835,2835,2835,0
20240902,152600,56255615,2835,2835,2835,2835,0
20240902,152500,56255615,2835,2835,2835,2835,0
20240902,152400,56255615,2835,2835,2835,2835,0
20240902,152300,56255615,2835,2835,2835,2835,0
20240902,152200,56255615,2835,2835,2835,2835,0
20240902,152100,56255615,2835,2835,2835,2835,0
20240902,152000,56255615,2835,2835,2835,2835,0
20240902,151900,56255615,2835,2820,2835,2820,41
20240902,151800,56139980,2835,2835,2835,2835,0
20240902,151700,56139980,2835,2835,2835,2835,1
20240902,151600,56137145,2825,2825,2825,2825,100
20240902,151500,55854645,2825,2825,2825,2825,0
20240902,151400,55854645,2825,2825,2825,2825,0
20240902,151300,55854645,2825,2825,2825,2825,0
20240902,151200,55854645,2825,2825,2825,2825,0
20240902,151100,55854645,2825,2825,2825,2825,0
20240902,151000,55854645,2825,2825,2825,2825,0
20240902,150900,55854645,2825,2825,2825,2825,0
20240902,150800,55854645,2825,2825,2825,2825,0
20240902,150700,55854645,2825,2855,2855,2825,234
20240902,150600,55186875,2850,2850,2850,2850,0
20240902,150500,55186875,2850,2835,2850,2835,600
20240902,150400,53482070,2835,2835,2835,2835,20
20240902,150300,53425370,2835,2835,2835,2835,10
20240902,150200,53397020,2825,2825,2825,2825,0
20240902,150100,53397020,2825,2825,2825,2825,0
20240902,150000,53397020,2825,2825,2825,2825,0
20240902,145900,53397020,2825,2825,2825,2825,204
20240902,145800,52820720,2825,2825,2825,2825,0
20240902,145700,52820720,2825,2825,2825,2825,0
20240902,145600,52820720,2825,2825,2825,2825,0
20240902,145500,52820720,2825,2820,2825,2820,1645
20240902,145400,48174630,2815,2815,2815,2815,244
20240902,145300,47487770,2815,2815,2815,2815,0
20240902,145200,47487770,2815,2815,2815,2815,81
20240902,145100,47259755,2815,2815,2815,2815,0
20240902,145000,47259755,2815,2815,2815,2815,16
20240902,144900,47214715,2815,2815,2815,2815,0
20240902,144800,47214715,2815,2815,2815,2815,358
20240902,144700,46206945,2815,2815,2815,2815,0
20240902,144600,46206945,2815,2815,2815,2815,0
20240902,144500,46206945,2815,2815,2815,2815,0
20240902,144400,46206945,2815,2815,2815,2815,0
20240902,144300,46206945,2815,2815,2815,2815,0
20240902,144200,46206945,2815,2815,2815,2815,0
20240902,144100,46206945,2815,2815,2815,2815,10
20240902,144000,46178795,2815,2815,2815,2815,0
20240902,143900,46178795,2815,2815,2815,2815,0
20240902,143800,46178795,2815,2815,2815,2815,2
20240902,143700,46173165,2815,2815,2815,2815,22
20240902,143600,46111235,2815,2815,2815,2815,0
20240902,143500,46111235,2815,2815,2815,2815,0
20240902,143400,46111235,2815,2815,2815,2815,0
20240902,143300,46111235,2815,2815,2815,2815,200
20240902,143200,45548235,2815,2815,2815,2815,200
20240902,143100,44985235,2815,2815,2815,2815,0
20240902,143000,44985235,2815,2815,2815,2815,0
20240902,142900,44985235,2815,2815,2815,2815,0
20240902,142800,44985235,2815,2815,2815,2815,1
20240902,142700,44982420,2815,2815,2815,2815,0
20240902,142600,44982420,2815,2815,2815,2815,1
20240902,142500,44979605,2815,2815,2815,2815,0
20240902,142400,44979605,2815,2815,2815,2815,0
20240902,142300,44979605,2815,2815,2815,2815,0
20240902,142200,44979605,2815,2815,2815,2815,0
20240902,142100,44979605,2815,2815,2815,2815,0
20240902,142000,44979605,2815,2815,2815,2815,0
20240902,141900,44979605,2815,2815,2815,2815,9
20240902,141800,44954270,2815,2815,2815,2815,0
20240902,141700,44954270,2815,2815,2815,2815,0
20240902,141600,44954270,2815,2815,2815,2815,0
20240902,141500,44954270,2815,2815,2815,2815,0
20240902,141400,44954270,2815,2815,2815,2815,0
20240902,141300,44954270,2815,2815,2815,2815,67
20240902,141200,44765665,2815,2815,2815,2815,0
20240902,141100,44765665,2815,2815,2815,2815,0
20240902,141000,44765665,2815,2815,2815,2815,10
20240902,140900,44737515,2815,2815,2815,2815,110
20240902,140800,44427865,2815,2815,2815,2815,0
20240902,140700,44427865,2815,2815,2815,2815,0
20240902,140600,44427865,2815,2815,2815,2815,0
20240902,140500,44427865,2815,2815,2815,2815,0
20240902,140400,44427865,2815,2815,2815,2815,0
20240902,140300,44427865,2815,2815,2815,2815,0
20240902,140200,44427865,2815,2815,2815,2815,0
20240902,140100,44427865,2815,2815,2815,2815,0
20240902,140000,44427865,2815,2815,2815,2815,101
20240902,135900,44143550,2815,2815,2815,2815,0
20240902,135800,44143550,2815,2815,2815,2815,0
20240902,135700,44143550,2815,2815,2815,2815,0
20240902,135600,44143550,2815,2815,2815,2815,0
20240902,135500,44143550,2815,2815,2815,2815,0
20240902,135400,44143550,2815,2815,2815,2815,0
20240902,135300,44143550,2815,2815,2815,2815,0
20240902,135200,44143550,2815,2815,2815,2815,0
20240902,135100,44143550,2815,2815,2815,2815,0
20240902,135000,44143550,2815,2815,2815,2815,0
20240902,134900,44143550,2815,2815,2815,2815,0
20240902,134800,44143550,2815,2815,2815,2815,0
20240902,134700,44143550,2815,2815,2815,2815,0
20240902,134600,44143550,2815,2815,2815,2815,0
20240902,134500,44143550,2815,2815,2815,2815,0
20240902,134400,44143550,2815,2815,2815,2815,0
20240902,134300,44143550,2815,2815,2815,2815,0
20240902,134200,44143550,2815,2815,2815,2815,0
20240902,134100,44143550,2815,2815,2815,2815,1
20240902,134000,44140735,2815,2815,2815,2815,0
20240902,133900,44140735,2815,2815,2815,2815,0
20240902,133800,44140735,2815,2815,2815,2815,0
20240902,133700,44140735,2815,2815,2815,2815,0
20240902,133600,44140735,2815,2815,2815,2815,0
20240902,133500,44140735,2815,2815,2815,2815,4
20240902,133400,44129475,2815,2815,2815,2815,0
20240902,133300,44129475,2815,2815,2815,2815,1
20240902,133200,44126660,2810,2810,2810,2810,0
20240902,133100,44126660,2810,2810,2810,2810,0
20240902,133000,44126660,2810,2810,2810,2810,0
20240902,132900,44126660,2810,2810,2810,2810,0
20240902,132800,44126660,2810,2810,2810,2810,0
20240902,132700,44126660,2810,2810,2810,2810,288
20240902,132600,43317380,2815,2815,2815,2815,132
20240902,132500,42945800,2815,2815,2815,2815,0
20240902,132400,42945800,2815,2815,2815,2815,462
20240902,132300,41645270,2815,2815,2815,2815,8
20240902,132200,41622750,2815,2815,2815,2815,0
20240902,132100,41622750,2815,2815,2815,2815,80
20240902,132000,41397550,2825,2825,2825,2825,0
20240902,131900,41397550,2825,2825,2825,2825,0
20240902,131800,41397550,2825,2825,2825,2825,0
20240902,131700,41397550,2825,2825,2825,2825,1
20240902,131600,41394725,2820,2820,2820,2820,0
20240902,131500,41394725,2820,2820,2820,2820,0
20240902,131400,41394725,2820,2820,2820,2820,1
20240902,131300,41391905,2820,2820,2820,2820,0
20240902,131200,41391905,2820,2820,2820,2820,5
20240902,131100,41377805,2820,2820,2820,2820,1
20240902,131000,41374985,2820,2820,2820,2820,0
20240902,130900,41374985,2820,2820,2820,2820,1
20240902,130800,41372165,2825,2825,2825,2825,0
20240902,130700,41372165,2825,2825,2825,2825,0
20240902,130600,41372165,2825,2825,2825,2825,0
20240902,130500,41372165,2825,2825,2825,2825,0
20240902,130400,41372165,2825,2825,2825,2825,0
20240902,130300,41372165,2825,2825,2825,2825,0
20240902,130200,41372165,2825,2815,2825,2815,30
20240902,130100,41287635,2825,2815,2825,2815,1000
20240902,130000,38466270,2815,2815,2815,2815,0
20240902,125900,38466270,2815,2815,2815,2815,0
20240902,125800,38466270,2815,2815,2815,2815,0
20240902,125700,38466270,2815,2815,2815,2815,0
20240902,125600,38466270,2815,2815,2815,2815,0
20240902,125500,38466270,2815,2805,2815,2805,19
20240902,125400,38412835,2810,2810,2810,2810,0
20240902,125300,38412835,2810,2810,2810,2810,0
20240902,125200,38412835,2810,2810,2810,2810,6
20240902,125100,38395975,2810,2810,2810,2810,211
20240902,125000,37803065,2810,2810,2810,2810,0
20240902,124900,37803065,2810,2810,2810,2810,1
20240902,124800,37800255,2815,2815,2815,2815,1464
20240902,124700,33679095,2825,2825,2825,2825,0
20240902,124600,33679095,2825,2825,2825,2825,0
20240902,124500,33679095,2825,2825,2825,2825,0
20240902,124400,33679095,2825,2825,2825,2825,0
20240902,124300,33679095,2825,2820,2825,2820,5
20240902,124200,33664990,2820,2820,2820,2820,0
20240902,124100,33664990,2820,2820,2820,2820,0
20240902,124000,33664990,2820,2820,2820,2820,20
20240902,123900,33608590,2820,2820,2820,2820,2
20240902,123800,33602950,2820,2820,2820,2820,5
20240902,123700,33588850,2820,2820,2820,2820,0
20240902,123600,33588850,2820,2820,2820,2820,2
20240902,123500,33583210,2820,2820,2820,2820,100
20240902,123400,33301210,2820,2820,2820,2820,876
20240902,123300,30830890,2820,2820,2820,2820,130
20240902,123200,30464290,2825,2825,2825,2825,0
20240902,123100,30464290,2825,2825,2825,2825,100
20240902,123000,30181790,2825,2825,2825,2825,0
20240902,122900,30181790,2825,2825,2825,2825,0
20240902,122800,30181790,2825,2825,2825,2825,0
20240902,122700,30181790,2825,2825,2825,2825,0
20240902,122600,30181790,2825,2825,2825,2825,2
20240902,122500,30176140,2825,2825,2825,2825,0
20240902,122400,30176140,2825,2825,2825,2825,0
20240902,122300,30176140,2825,2825,2825,2825,0
20240902,122200,30176140,2825,2825,2825,2825,0
20240902,122100,30176140,2825,2825,2825,2825,0
20240902,122000,30176140,2825,2825,2825,2825,0
20240902,121900,30176140,2825,2825,2825,2825,0
20240902,121800,30176140,2825,2825,2825,2825,0
20240902,121700,30176140,2825,2820,2825,2820,303
20240902,121600,29321665,2820,2820,2820,2820,0
20240902,121500,29321665,2820,2820,2820,2820,0
20240902,121400,29321665,2820,2820,2820,2820,0
20240902,121300,29321665,2820,2820,2820,2820,0
20240902,121200,29321665,2820,2820,2820,2820,1
20240902,121100,29318845,2820,2820,2820,2820,200
20240902,121000,28754845,2815,2815,2815,2815,0
20240902,120900,28754845,2815,2815,2815,2815,0
20240902,120800,28754845,2815,2815,2815,2815,0
20240902,120700,28754845,2815,2815,2815,2815,0
20240902,120600,28754845,2815,2815,2815,2815,0
20240902,120500,28754845,2815,2815,2815,2815,0
20240902,120400,28754845,2815,2815,2815,2815,0
20240902,120300,28754845,2815,2815,2815,2815,0
20240902,120200,28754845,2815,2815,2815,2815,0
20240902,120100,28754845,2815,2815,2815,2815,0
20240902,120000,28754845,2815,2815,2815,2815,0
20240902,115900,28754845,2815,2815,2815,2815,0
20240902,115800,28754845,2815,2815,2815,2815,0
20240902,115700,28754845,2815,2815,2815,2815,36
20240902,115600,28653505,2820,2820,2820,2820,0
20240902,115500,28653505,2820,2820,2820,2820,465
20240902,115400,27342205,2820,2820,2820,2820,0
20240902,115300,27342205,2820,2820,2820,2820,0
20240902,115200,27342205,2820,2820,2820,2820,214
20240902,115100,26738725,2820,2820,2820,2820,400
20240902,115000,25610725,2820,2820,2820,2820,0
20240902,114900,25610725,2820,2820,2820,2820,0
20240902,114800,25610725,2820,2820,2820,2820,5
20240902,114700,25596625,2820,2820,2820,2820,0
20240902,114600,25596625,2820,2820,2820,2820,200
20240902,114500,25032625,2820,2820,2820,2820,5
20240902,114400,25018525,2820,2820,2820,2820,0
20240902,114300,25018525,2820,2820,2820,2820,30
20240902,114200,24933925,2820,2820,2820,2820,0
20240902,114100,24933925,2820,2820,2820,2820,0
20240902,114000,24933925,2820,2820,2820,2820,0
20240902,113900,24933925,2820,2820,2820,2820,0
20240902,113800,24933925,2820,2820,2820,2820,0
20240902,113700,24933925,2820,2820,2820,2820,1
20240902,113600,24931105,2820,2820,2820,2820,0
20240902,113500,24931105,2820,2820,2820,2820,0
20240902,113400,24931105,2820,2820,2820,2820,0
20240902,113300,24931105,2820,2820,2820,2820,51
20240902,113200,24787285,2825,2825,2825,2825,0
20240902,113100,24787285,2825,2815,2825,2815,201
20240902,113000,24221460,2825,2825,2825,2825,0
20240902,112900,24221460,2825,2825,2825,2825,0
20240902,112800,24221460,2825,2825,2825,2825,0
20240902,112700,24221460,2825,2825,2825,2825,1
20240902,112600,24218635,2825,2825,2825,2825,0
20240902,112500,24218635,2825,2825,2825,2825,0
20240902,112400,24218635,2825,2825,2825,2825,0
20240902,112300,24218635,2825,2825,2825,2825,3
20240902,112200,24210160,2825,2825,2825,2825,0
20240902,112100,24210160,2825,2825,2825,2825,0
20240902,112000,24210160,2825,2825,2825,2825,2
20240902,111900,24204510,2820,2820,2820,2820,0
20240902,111800,24204510,2820,2820,2820,2820,1
20240902,111700,24201690,2820,2820,2820,2820,0
20240902,111600,24201690,2820,2820,2820,2820,0
20240902,111500,24201690,2820,2820,2820,2820,0
20240902,111400,24201690,2820,2820,2820,2820,0
20240902,111300,24201690,2820,2820,2820,2820,0
20240902,111200,24201690,2820,2820,2820,2820,0
20240902,111100,24201690,2820,2820,2820,2820,0
20240902,111000,24201690,2820,2820,2820,2820,0
20240902,110900,24201690,2820,2820,2820,2820,0
20240902,110800,24201690,2820,2820,2820,2820,0
20240902,110700,24201690,2820,2820,2820,2820,0
20240902,110600,24201690,2820,2820,2820,2820,50
20240902,110500,24060690,2815,2815,2815,2815,0
20240902,110400,24060690,2815,2815,2815,2815,148
20240902,110300,23644070,2815,2825,2825,2815,1020
20240902,110200,20765325,2825,2825,2825,2825,0
20240902,110100,20765325,2825,2825,2825,2825,13
20240902,110000,20728600,2825,2825,2825,2825,0
20240902,105900,20728600,2825,2825,2825,2825,0
20240902,105800,20728600,2825,2825,2825,2825,0
20240902,105700,20728600,2825,2825,2825,2825,0
20240902,105600,20728600,2825,2825,2825,2825,0
20240902,105500,20728600,2825,2825,2825,2825,0
20240902,105400,20728600,2825,2825,2825,2825,0
20240902,105300,20728600,2825,2825,2825,2825,0
20240902,105200,20728600,2825,2825,2825,2825,0
20240902,105100,20728600,2825,2825,2825,2825,0
20240902,105000,20728600,2825,2825,2825,2825,1
20240902,104900,20725775,2825,2830,2830,2825,1101
20240902,104800,17614560,2830,2830,2830,2830,0
20240902,104700,17614560,2830,2830,2830,2825,601
20240902,104600,15915665,2830,2830,2830,2830,0
20240902,104500,15915665,2830,2830,2830,2830,0
20240902,104400,15915665,2830,2830,2830,2830,55
20240902,104300,15760015,2840,2840,2840,2840,0
20240902,104200,15760015,2840,2840,2840,2840,5
20240902,104100,15745815,2840,2840,2840,2840,0
20240902,104000,15745815,2840,2840,2840,2840,0
20240902,103900,15745815,2840,2840,2840,2840,0
20240902,103800,15745815,2840,2840,2840,2840,2
20240902,103700,15740135,2840,2840,2840,2840,0
20240902,103600,15740135,2840,2840,2840,2840,5
20240902,103500,15725935,2840,2840,2840,2840,0
20240902,103400,15725935,2840,2840,2840,2840,1
20240902,103300,15723095,2825,2825,2825,2825,0
20240902,103200,15723095,2825,2825,2825,2825,0
20240902,103100,15723095,2825,2825,2825,2825,0
20240902,103000,15723095,2825,2825,2825,2825,0
20240902,102900,15723095,2825,2825,2825,2825,0
20240902,102800,15723095,2825,2825,2825,2825,0
20240902,102700,15723095,2825,2825,2825,2825,0
20240902,102600,15723095,2825,2825,2825,2825,0
20240902,102500,15723095,2825,2825,2825,2825,0
20240902,102400,15723095,2825,2825,2825,2825,0
20240902,102300,15723095,2825,2825,2825,2825,0
20240902,102200,15723095,2825,2825,2825,2825,4
20240902,102100,15711795,2830,2830,2830,2830,0
20240902,102000,15711795,2830,2845,2845,2830,401
20240902,101900,14576950,2845,2845,2845,2845,0
20240902,101800,14576950,2845,2845,2845,2845,0
20240902,101700,14576950,2845,2845,2845,2845,82
20240902,101600,14343660,2825,2825,2825,2825,0
20240902,101500,14343660,2825,2825,2825,2825,0
20240902,101400,14343660,2825,2825,2825,2825,0
20240902,101300,14343660,2825,2825,2825,2825,0
20240902,101200,14343660,2825,2825,2825,2825,0
20240902,101100,14343660,2825,2830,2830,2825,5
20240902,101000,14329525,2840,2840,2840,2840,0
20240902,100900,14329525,2840,2840,2840,2840,700
20240902,100800,12341525,2840,2840,2840,2840,6
20240902,100700,12324485,2840,2840,2840,2840,90
20240902,100600,12068885,2840,2840,2840,2840,53
20240902,100500,11918365,2840,2840,2840,2840,0
20240902,100400,11918365,2840,2840,2840,2840,1
20240902,100300,11915525,2840,2840,2840,2840,0
20240902,100200,11915525,2840,2840,2840,2840,0
20240902,100100,11915525,2840,2840,2840,2840,0
20240902,100000,11915525,2840,2840,2840,2840,1
20240902,095900,11912685,2840,2840,2840,2840,202
20240902,095800,11339005,2840,2840,2840,2840,1
20240902,095700,11336165,2820,2820,2820,2820,1
20240902,095600,11333345,2815,2815,2815,2815,0
20240902,095500,11333345,2815,2815,2815,2815,0
20240902,095400,11333345,2815,2815,2815,2815,0
20240902,095300,11333345,2815,2815,2815,2815,0
20240902,095200,11333345,2815,2815,2815,2815,0
20240902,095100,11333345,2815,2815,2815,2815,0
20240902,095000,11333345,2815,2815,2815,2815,0
20240902,094900,11333345,2815,2825,2825,2815,1873
20240902,094800,6055820,2840,2840,2840,2840,2
20240902,094700,6050140,2840,2840,2840,2840,5
20240902,094600,6035940,2840,2840,2840,2840,10
20240902,094500,6007540,2840,2820,2840,2820,2
20240902,094400,6001880,2820,2820,2820,2820,0
20240902,094300,6001880,2820,2820,2820,2820,0
20240902,094200,6001880,2820,2830,2830,2820,693
20240902,094100,4046280,2850,2850,2850,2850,0
20240902,094000,4046280,2850,2850,2850,2850,0
20240902,093900,4046280,2850,2850,2850,2850,0
20240902,093800,4046280,2850,2850,2850,2850,0
20240902,093700,4046280,2850,2850,2850,2850,0
20240902,093600,4046280,2850,2850,2850,2850,0
20240902,093500,4046280,2850,2850,2850,2850,0
20240902,093400,4046280,2850,2850,2850,2850,0
20240902,093300,4046280,2850,2850,2850,2850,0
20240902,093200,4046280,2850,2850,2850,2850,0
20240902,093100,4046280,2850,2850,2850,2850,0
20240902,093000,4046280,2850,2850,2850,2850,0
20240902,092900,4046280,2850,2850,2850,2850,0
20240902,092800,4046280,2850,2850,2850,2850,0
20240902,092700,4046280,2850,2850,2850,2850,0
20240902,092600,4046280,2850,2840,2850,2840,151
20240902,092500,3617430,2850,2850,2850,2850,1
20240902,092400,3614580,2840,2840,2840,2840,0
20240902,092300,3614580,2840,2840,2840,2840,0
20240902,092200,3614580,2840,2840,2840,2840,0
20240902,092100,3614580,2840,2840,2840,2840,0
20240902,092000,3614580,2840,2840,2840,2840,0
20240902,091900,3614580,2840,2840,2840,2840,6
20240902,091800,3597540,2850,2850,2850,2850,0
20240902,091700,3597540,2850,2850,2850,2850,0
20240902,091600,3597540,2850,2850,2850,2850,0
20240902,091500,3597540,2850,2850,2850,2850,0
20240902,091400,3597540,2850,2850,2850,2850,0
20240902,091300,3597540,2850,2850,2850,2850,0
20240902,091200,3597540,2850,2850,2850,2850,1
20240902,091100,3594690,2840,2840,2840,2840,0
20240902,091000,3594690,2840,2840,2840,2840,0
20240902,090900,3594690,2840,2840,2840,2840,0
20240902,090800,3594690,2840,2840,2840,2840,0
20240902,090700,3594690,2840,2840,2840,2840,0
20240902,090600,3594690,2840,2840,2840,2840,0
20240902,090500,3594690,2840,2845,2845,2840,22
20240902,090400,3532105,2850,2850,2850,2850,0
20240902,090300,3532105,2850,2860,2860,2850,542
20240902,090200,1985730,2875,2875,2875,2875,0
20240902,090100,1985730,2875,2875,2875,2875,0
20240902,090000,1985730,2875,2895,2895,2855,690