KissMeData/081150/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195100,146151000,2715,2715,2715,2715,2052
20240905,195000,146151000,2715,2715,2715,2715,0
20240905,194900,146151000,2715,2715,2715,2715,0
20240905,194800,146151000,2715,2715,2715,2715,0
20240905,194700,146151000,2715,2715,2715,2715,0
20240905,194600,146151000,2715,2715,2715,2715,0
20240905,194500,146151000,2715,2715,2715,2715,0
20240905,194400,146151000,2715,2715,2715,2715,0
20240905,194300,146151000,2715,2715,2715,2715,0
20240905,194200,146151000,2715,2715,2715,2715,0
20240905,194100,146151000,2715,2715,2715,2715,0
20240905,194000,146151000,2715,2715,2715,2715,0
20240905,193900,146151000,2715,2715,2715,2715,0
20240905,193800,146151000,2715,2715,2715,2715,0
20240905,193700,146151000,2715,2715,2715,2715,0
20240905,193600,146151000,2715,2715,2715,2715,0
20240905,193500,146151000,2715,2715,2715,2715,0
20240905,193400,146151000,2715,2715,2715,2715,0
20240905,193300,146151000,2715,2715,2715,2715,0
20240905,193200,146151000,2715,2715,2715,2715,0
20240905,193100,146151000,2715,2715,2715,2715,0
20240905,193000,146151000,2715,2715,2715,2715,0
20240905,192900,146151000,2715,2715,2715,2715,0
20240905,192800,146151000,2715,2715,2715,2715,0
20240905,192700,146151000,2715,2715,2715,2715,0
20240905,192600,146151000,2715,2715,2715,2715,0
20240905,192500,146151000,2715,2715,2715,2715,0
20240905,192400,146151000,2715,2715,2715,2715,0
20240905,192300,146151000,2715,2715,2715,2715,0
20240905,192200,146151000,2715,2715,2715,2715,0
20240905,192100,146151000,2715,2715,2715,2715,2052
20240905,192000,146151000,2715,2715,2715,2715,0
20240905,191900,146151000,2715,2715,2715,2715,0
20240905,191800,146151000,2715,2715,2715,2715,0
20240905,191700,146151000,2715,2715,2715,2715,0
20240905,191600,146151000,2715,2715,2715,2715,0
20240905,191500,146151000,2715,2715,2715,2715,0
20240905,191400,146151000,2715,2715,2715,2715,0
20240905,191300,146151000,2715,2715,2715,2715,0
20240905,191200,146151000,2715,2715,2715,2715,0
20240905,191100,146151000,2715,2715,2715,2715,0
20240905,191000,146151000,2715,2715,2715,2715,0
20240905,190900,146151000,2715,2715,2715,2715,0
20240905,190800,146151000,2715,2715,2715,2715,0
20240905,190700,146151000,2715,2715,2715,2715,0
20240905,190600,146151000,2715,2715,2715,2715,0
20240905,190500,146151000,2715,2715,2715,2715,0
20240905,190400,146151000,2715,2715,2715,2715,0
20240905,190300,146151000,2715,2715,2715,2715,0
20240905,190200,146151000,2715,2715,2715,2715,0
20240905,190100,146151000,2715,2715,2715,2715,0
20240905,190000,146151000,2715,2715,2715,2715,0
20240905,185900,146151000,2715,2715,2715,2715,0
20240905,185800,146151000,2715,2715,2715,2715,0
20240905,185700,146151000,2715,2715,2715,2715,0
20240905,185600,146151000,2715,2715,2715,2715,0
20240905,185500,146151000,2715,2715,2715,2715,0
20240905,185400,146151000,2715,2715,2715,2715,0
20240905,185300,146151000,2715,2715,2715,2715,0
20240905,185200,146151000,2715,2715,2715,2715,0
20240905,185100,146151000,2715,2715,2715,2715,2052
20240905,185000,146151000,2715,2715,2715,2715,0
20240905,184900,146151000,2715,2715,2715,2715,0
20240905,184800,146151000,2715,2715,2715,2715,0
20240905,184700,146151000,2715,2715,2715,2715,0
20240905,184600,146151000,2715,2715,2715,2715,0
20240905,184500,146151000,2715,2715,2715,2715,0
20240905,184400,146151000,2715,2715,2715,2715,0
20240905,184300,146151000,2715,2715,2715,2715,0
20240905,184200,146151000,2715,2715,2715,2715,0
20240905,184100,146151000,2715,2715,2715,2715,0
20240905,184000,146151000,2715,2715,2715,2715,0
20240905,183900,146151000,2715,2715,2715,2715,0
20240905,183800,146151000,2715,2715,2715,2715,0
20240905,183700,146151000,2715,2715,2715,2715,0
20240905,183600,146151000,2715,2715,2715,2715,0
20240905,183500,146151000,2715,2715,2715,2715,0
20240905,183400,146151000,2715,2715,2715,2715,0
20240905,183300,146151000,2715,2715,2715,2715,0
20240905,183200,146151000,2715,2715,2715,2715,0
20240905,183100,146151000,2715,2715,2715,2715,0
20240905,183000,146151000,2715,2715,2715,2715,0
20240905,182900,146151000,2715,2715,2715,2715,0
20240905,182800,146151000,2715,2715,2715,2715,0
20240905,182700,146151000,2715,2715,2715,2715,0
20240905,182600,146151000,2715,2715,2715,2715,0
20240905,182500,146151000,2715,2715,2715,2715,0
20240905,182400,146151000,2715,2715,2715,2715,0
20240905,182300,146151000,2715,2715,2715,2715,0
20240905,182200,146151000,2715,2715,2715,2715,0
20240905,182100,146151000,2715,2715,2715,2715,2052
20240905,182000,146151000,2715,2715,2715,2715,0
20240905,181900,146151000,2715,2715,2715,2715,0
20240905,181800,146151000,2715,2715,2715,2715,0
20240905,181700,146151000,2715,2715,2715,2715,0
20240905,181600,146151000,2715,2715,2715,2715,0
20240905,181500,146151000,2715,2715,2715,2715,0
20240905,181400,146151000,2715,2715,2715,2715,0
20240905,181300,146151000,2715,2715,2715,2715,0
20240905,181200,146151000,2715,2715,2715,2715,0
20240905,181100,146151000,2715,2715,2715,2715,0
20240905,181000,146151000,2715,2715,2715,2715,0
20240905,180900,146151000,2715,2715,2715,2715,0
20240905,180800,146151000,2715,2715,2715,2715,0
20240905,180700,146151000,2715,2715,2715,2715,0
20240905,180600,146151000,2715,2715,2715,2715,0
20240905,180500,146151000,2715,2715,2715,2715,0
20240905,180400,146151000,2715,2715,2715,2715,0
20240905,180300,146151000,2715,2715,2715,2715,0
20240905,180200,146151000,2715,2715,2715,2715,0
20240905,180100,146151000,2715,2715,2715,2715,0
20240905,180000,146151000,2715,2715,2715,2715,0
20240905,175900,146151000,2715,2715,2715,2715,0
20240905,175800,146151000,2715,2715,2715,2715,0
20240905,175700,146151000,2715,2715,2715,2715,0
20240905,175600,146151000,2715,2715,2715,2715,0
20240905,175500,146151000,2715,2715,2715,2715,0
20240905,175400,146151000,2715,2715,2715,2715,0
20240905,175300,146151000,2715,2715,2715,2715,0
20240905,175200,146151000,2715,2715,2715,2715,0
20240905,175100,146151000,2715,2715,2715,2715,2052
20240905,175000,146151000,2715,2715,2715,2715,0
20240905,174900,146151000,2715,2715,2715,2715,0
20240905,174800,146151000,2715,2715,2715,2715,0
20240905,174700,146151000,2715,2715,2715,2715,0
20240905,174600,146151000,2715,2715,2715,2715,0
20240905,174500,146151000,2715,2715,2715,2715,0
20240905,174400,146151000,2715,2715,2715,2715,0
20240905,174300,146151000,2715,2715,2715,2715,0
20240905,174200,146151000,2715,2715,2715,2715,0
20240905,174100,146151000,2715,2715,2715,2715,0
20240905,174000,146151000,2715,2715,2715,2715,0
20240905,173900,146151000,2715,2715,2715,2715,0
20240905,173800,146151000,2715,2715,2715,2715,0
20240905,173700,146151000,2715,2715,2715,2715,0
20240905,173600,146151000,2715,2715,2715,2715,0
20240905,173500,146151000,2715,2715,2715,2715,0
20240905,173400,146151000,2715,2715,2715,2715,0
20240905,173300,146151000,2715,2715,2715,2715,0
20240905,173200,146151000,2715,2715,2715,2715,0
20240905,173100,146151000,2715,2715,2715,2715,0
20240905,173000,146151000,2715,2715,2715,2715,0
20240905,172900,146151000,2715,2715,2715,2715,0
20240905,172800,146151000,2715,2715,2715,2715,0
20240905,172700,146151000,2715,2715,2715,2715,0
20240905,172600,146151000,2715,2715,2715,2715,0
20240905,172500,146151000,2715,2715,2715,2715,0
20240905,172400,146151000,2715,2715,2715,2715,0
20240905,172300,146151000,2715,2715,2715,2715,0
20240905,172200,146151000,2715,2715,2715,2715,0
20240905,172100,146151000,2715,2715,2715,2715,2052
20240905,172000,146151000,2715,2715,2715,2715,0
20240905,171900,146151000,2715,2715,2715,2715,0
20240905,171800,146151000,2715,2715,2715,2715,0
20240905,171700,146151000,2715,2715,2715,2715,0
20240905,171600,146151000,2715,2715,2715,2715,0
20240905,171500,146151000,2715,2715,2715,2715,0
20240905,171400,146151000,2715,2715,2715,2715,0
20240905,171300,146151000,2715,2715,2715,2715,0
20240905,171200,146151000,2715,2715,2715,2715,0
20240905,171100,146151000,2715,2715,2715,2715,0
20240905,171000,146151000,2715,2715,2715,2715,0
20240905,170900,146151000,2715,2715,2715,2715,0
20240905,170800,146151000,2715,2715,2715,2715,0
20240905,170700,146151000,2715,2715,2715,2715,0
20240905,170600,146151000,2715,2715,2715,2715,0
20240905,170500,146151000,2715,2715,2715,2715,0
20240905,170400,146151000,2715,2715,2715,2715,0
20240905,170300,146151000,2715,2715,2715,2715,0
20240905,170200,146151000,2715,2715,2715,2715,0
20240905,170100,146151000,2715,2715,2715,2715,0
20240905,170000,146151000,2715,2715,2715,2715,0
20240905,165900,146151000,2715,2715,2715,2715,0
20240905,165800,146151000,2715,2715,2715,2715,0
20240905,165700,146151000,2715,2715,2715,2715,0
20240905,165600,146151000,2715,2715,2715,2715,0
20240905,165500,146151000,2715,2715,2715,2715,0
20240905,165400,146151000,2715,2715,2715,2715,0
20240905,165300,146151000,2715,2715,2715,2715,0
20240905,165200,146151000,2715,2715,2715,2715,0
20240905,165100,146151000,2715,2715,2715,2715,2052
20240905,165000,146151000,2715,2715,2715,2715,0
20240905,164900,146151000,2715,2715,2715,2715,0
20240905,164800,146151000,2715,2715,2715,2715,0
20240905,164700,146151000,2715,2715,2715,2715,0
20240905,164600,146151000,2715,2715,2715,2715,0
20240905,164500,146151000,2715,2715,2715,2715,0
20240905,164400,146151000,2715,2715,2715,2715,0
20240905,164300,146151000,2715,2715,2715,2715,0
20240905,164200,146151000,2715,2715,2715,2715,0
20240905,164100,146151000,2715,2715,2715,2715,0
20240905,164000,146151000,2715,2715,2715,2715,0
20240905,163900,146151000,2715,2715,2715,2715,0
20240905,163800,146151000,2715,2715,2715,2715,0
20240905,163700,146151000,2715,2715,2715,2715,0
20240905,163600,146151000,2715,2715,2715,2715,0
20240905,163500,146151000,2715,2715,2715,2715,0
20240905,163400,146151000,2715,2715,2715,2715,0
20240905,163300,146151000,2715,2715,2715,2715,0
20240905,163200,146151000,2715,2715,2715,2715,0
20240905,163100,146151000,2715,2715,2715,2715,0
20240905,163000,146151000,2715,2715,2715,2715,0
20240905,162900,146151000,2715,2715,2715,2715,0
20240905,162800,146151000,2715,2715,2715,2715,0
20240905,162700,146151000,2715,2715,2715,2715,0
20240905,162600,146151000,2715,2715,2715,2715,0
20240905,162500,146151000,2715,2715,2715,2715,0
20240905,162400,146151000,2715,2715,2715,2715,0
20240905,162300,146151000,2715,2715,2715,2715,0
20240905,162200,146151000,2715,2715,2715,2715,0
20240905,162100,146151000,2715,2715,2715,2715,2052
20240905,162000,146151000,2715,2715,2715,2715,0
20240905,161900,146151000,2715,2715,2715,2715,0
20240905,161800,146151000,2715,2715,2715,2715,0
20240905,161700,146151000,2715,2715,2715,2715,0
20240905,161600,146151000,2715,2715,2715,2715,0
20240905,161500,146151000,2715,2715,2715,2715,0
20240905,161400,146151000,2715,2715,2715,2715,0
20240905,161300,146151000,2715,2715,2715,2715,0
20240905,161200,146151000,2715,2715,2715,2715,0
20240905,161100,146151000,2715,2715,2715,2715,0
20240905,161000,146151000,2715,2715,2715,2715,0
20240905,160900,146151000,2715,2715,2715,2715,0
20240905,160800,146151000,2715,2715,2715,2715,0
20240905,160700,146151000,2715,2715,2715,2715,0
20240905,160600,146151000,2715,2715,2715,2715,0
20240905,160500,146151000,2715,2715,2715,2715,0
20240905,160400,146151000,2715,2715,2715,2715,0
20240905,160300,146151000,2715,2715,2715,2715,0
20240905,160200,146151000,2715,2715,2715,2715,0
20240905,160100,146151000,2715,2715,2715,2715,0
20240905,160000,146151000,2715,2715,2715,2715,0
20240905,155900,146151000,2715,2715,2715,2715,0
20240905,155800,146151000,2715,2715,2715,2715,0
20240905,155700,146151000,2715,2715,2715,2715,0
20240905,155600,146151000,2715,2715,2715,2715,0
20240905,155500,146151000,2715,2715,2715,2715,0
20240905,155400,146151000,2715,2715,2715,2715,0
20240905,155300,146151000,2715,2715,2715,2715,0
20240905,155200,146151000,2715,2715,2715,2715,0
20240905,155100,146151000,2715,2715,2715,2715,2052
20240905,155000,146151000,2715,2715,2715,2715,0
20240905,154900,146151000,2715,2715,2715,2715,0
20240905,154800,146151000,2715,2715,2715,2715,0
20240905,154700,146151000,2715,2715,2715,2715,0
20240905,154600,146151000,2715,2715,2715,2715,0
20240905,154500,146151000,2715,2715,2715,2715,0
20240905,154400,146151000,2715,2715,2715,2715,0
20240905,154300,146151000,2715,2715,2715,2715,0
20240905,154200,146151000,2715,2715,2715,2715,0
20240905,154100,146151000,2715,2715,2715,2715,0
20240905,154000,146151000,2715,2715,2715,2715,0
20240905,153900,146151000,2715,2715,2715,2715,0
20240905,153800,146151000,2715,2715,2715,2715,0
20240905,153700,146151000,2715,2715,2715,2715,0
20240905,153600,146151000,2715,2715,2715,2715,0
20240905,153500,146151000,2715,2715,2715,2715,0
20240905,153400,146151000,2715,2715,2715,2715,0
20240905,153300,146151000,2715,2715,2715,2715,0
20240905,153200,146151000,2715,2715,2715,2715,0
20240905,153100,146151000,2715,2715,2715,2715,0
20240905,153000,146151000,2715,2715,2715,2715,2052
20240905,152900,140579820,2725,2725,2725,2725,0
20240905,152800,140579820,2725,2725,2725,2725,0
20240905,152700,140579820,2725,2725,2725,2725,0
20240905,152600,140579820,2725,2725,2725,2725,0
20240905,152500,140579820,2725,2725,2725,2725,0
20240905,152400,140579820,2725,2725,2725,2725,0
20240905,152300,140579820,2725,2725,2725,2725,0
20240905,152200,140579820,2725,2725,2725,2725,0
20240905,152100,140579820,2725,2725,2725,2725,0
20240905,152000,140579820,2725,2725,2725,2725,0
20240905,151900,140579820,2725,2725,2725,2725,239
20240905,151800,139928545,2730,2730,2730,2730,2753
20240905,151700,132412855,2740,2740,2740,2740,0
20240905,151600,132412855,2740,2740,2740,2740,11
20240905,151500,132382715,2740,2740,2740,2740,1008
20240905,151400,129620795,2735,2735,2735,2735,500
20240905,151300,128253295,2740,2735,2740,2735,296
20240905,151200,127443235,2745,2745,2745,2745,0
20240905,151100,127443235,2745,2740,2745,2735,831
20240905,151000,125167440,2740,2740,2740,2740,905
20240905,150900,122687740,2740,2740,2740,2740,0
20240905,150800,122687740,2740,2750,2750,2740,747
20240905,150700,120640910,2755,2755,2755,2755,0
20240905,150600,120640910,2755,2755,2755,2755,0
20240905,150500,120640910,2755,2755,2755,2755,0
20240905,150400,120640910,2755,2750,2755,2750,168
20240905,150300,120178570,2740,2745,2745,2740,404
20240905,150200,119071360,2745,2745,2745,2745,0
20240905,150100,119071360,2745,2745,2745,2745,0
20240905,150000,119071360,2745,2740,2745,2740,650
20240905,145900,117290110,2745,2745,2745,2745,0
20240905,145800,117290110,2745,2745,2745,2745,0
20240905,145700,117290110,2745,2745,2745,2745,0
20240905,145600,117290110,2745,2745,2745,2745,0
20240905,145500,117290110,2745,2745,2745,2745,2
20240905,145400,117284620,2740,2740,2740,2740,69
20240905,145300,117095560,2740,2740,2740,2740,0
20240905,145200,117095560,2740,2740,2740,2740,1
20240905,145100,117092820,2740,2740,2740,2740,10
20240905,145000,117065420,2740,2740,2740,2740,0
20240905,144900,117065420,2740,2740,2740,2740,0
20240905,144800,117065420,2740,2740,2740,2740,120
20240905,144700,116736620,2740,2740,2740,2740,0
20240905,144600,116736620,2740,2740,2740,2740,0
20240905,144500,116736620,2740,2740,2740,2740,0
20240905,144400,116736620,2740,2740,2740,2740,0
20240905,144300,116736620,2740,2740,2740,2740,0
20240905,144200,116736620,2740,2740,2740,2740,0
20240905,144100,116736620,2740,2740,2740,2740,0
20240905,144000,116736620,2740,2740,2740,2740,0
20240905,143900,116736620,2740,2740,2740,2740,174
20240905,143800,116259860,2740,2740,2740,2740,0
20240905,143700,116259860,2740,2740,2740,2740,0
20240905,143600,116259860,2740,2740,2740,2740,0
20240905,143500,116259860,2740,2740,2740,2740,0
20240905,143400,116259860,2740,2740,2740,2740,47
20240905,143300,116131080,2740,2740,2740,2740,1
20240905,143200,116128340,2740,2740,2740,2740,1
20240905,143100,116125600,2735,2735,2735,2735,0
20240905,143000,116125600,2735,2735,2735,2735,3
20240905,142900,116117395,2735,2735,2735,2735,5
20240905,142800,116103720,2730,2730,2730,2730,0
20240905,142700,116103720,2730,2730,2730,2730,1
20240905,142600,116100990,2735,2735,2735,2735,0
20240905,142500,116100990,2735,2735,2735,2735,0
20240905,142400,116100990,2735,2735,2735,2735,1000
20240905,142300,113365990,2730,2730,2730,2730,271
20240905,142200,112626160,2735,2735,2735,2735,0
20240905,142100,112626160,2735,2735,2735,2735,0
20240905,142000,112626160,2735,2735,2735,2735,47
20240905,141900,112497615,2735,2735,2735,2735,0
20240905,141800,112497615,2735,2735,2735,2735,0
20240905,141700,112497615,2735,2735,2735,2735,0
20240905,141600,112497615,2735,2735,2735,2735,0
20240905,141500,112497615,2735,2735,2735,2735,848
20240905,141400,110178335,2735,2735,2735,2735,20
20240905,141300,110123635,2740,2740,2740,2740,0
20240905,141200,110123635,2740,2740,2740,2740,0
20240905,141100,110123635,2740,2740,2740,2740,0
20240905,141000,110123635,2740,2740,2740,2740,0
20240905,140900,110123635,2740,2740,2740,2740,0
20240905,140800,110123635,2740,2740,2740,2740,0
20240905,140700,110123635,2740,2740,2740,2740,0
20240905,140600,110123635,2740,2740,2740,2740,200
20240905,140500,109575635,2735,2735,2735,2735,10
20240905,140400,109548285,2730,2730,2730,2730,0
20240905,140300,109548285,2730,2730,2730,2730,230
20240905,140200,108920385,2735,2735,2735,2735,225
20240905,140100,108305010,2735,2735,2735,2735,0
20240905,140000,108305010,2735,2735,2735,2735,0
20240905,135900,108305010,2735,2735,2735,2735,0
20240905,135800,108305010,2735,2735,2735,2735,168
20240905,135700,107845530,2740,2740,2740,2740,0
20240905,135600,107845530,2740,2740,2740,2740,0
20240905,135500,107845530,2740,2740,2740,2740,0
20240905,135400,107845530,2740,2740,2740,2740,0
20240905,135300,107845530,2740,2740,2740,2740,0
20240905,135200,107845530,2740,2740,2740,2740,0
20240905,135100,107845530,2740,2740,2740,2740,0
20240905,135000,107845530,2740,2740,2740,2740,612
20240905,134900,106168650,2735,2735,2735,2735,0
20240905,134800,106168650,2735,2735,2735,2735,0
20240905,134700,106168650,2735,2735,2735,2735,0
20240905,134600,106168650,2735,2735,2735,2735,0
20240905,134500,106168650,2735,2735,2735,2735,705
20240905,134400,104240475,2735,2735,2735,2735,0
20240905,134300,104240475,2735,2735,2735,2735,250
20240905,134200,103556725,2730,2730,2730,2730,1248
20240905,134100,100149685,2735,2735,2735,2735,8
20240905,134000,100127805,2730,2730,2730,2730,0
20240905,133900,100127805,2730,2730,2730,2730,0
20240905,133800,100127805,2730,2730,2730,2730,0
20240905,133700,100127805,2730,2730,2730,2730,3331
20240905,133600,91034175,2730,2730,2730,2730,1000
20240905,133500,88304175,2730,2735,2735,2730,1436
20240905,133400,84377075,2740,2745,2745,2740,1277
20240905,133300,80877130,2750,2750,2750,2750,0
20240905,133200,80877130,2750,2750,2750,2750,0
20240905,133100,80877130,2750,2750,2750,2750,0
20240905,133000,80877130,2750,2750,2750,2750,0
20240905,132900,80877130,2750,2750,2750,2750,4
20240905,132800,80866130,2750,2750,2750,2750,0
20240905,132700,80866130,2750,2750,2750,2750,0
20240905,132600,80866130,2750,2750,2750,2750,0
20240905,132500,80866130,2750,2750,2750,2750,1
20240905,132400,80863380,2745,2745,2745,2745,357
20240905,132300,79883415,2745,2745,2745,2745,167
20240905,132200,79425000,2745,2745,2745,2745,0
20240905,132100,79425000,2745,2745,2745,2745,0
20240905,132000,79425000,2745,2745,2745,2745,0
20240905,131900,79425000,2745,2745,2745,2745,0
20240905,131800,79425000,2745,2745,2745,2745,0
20240905,131700,79425000,2745,2745,2745,2745,0
20240905,131600,79425000,2745,2745,2745,2745,0
20240905,131500,79425000,2745,2745,2745,2745,20
20240905,131400,79370100,2745,2745,2745,2745,1
20240905,131300,79367355,2745,2745,2745,2745,0
20240905,131200,79367355,2745,2745,2745,2745,0
20240905,131100,79367355,2745,2745,2745,2745,0
20240905,131000,79367355,2745,2745,2745,2745,19
20240905,130900,79315200,2745,2745,2745,2745,0
20240905,130800,79315200,2745,2750,2750,2745,104
20240905,130700,79029715,2750,2750,2750,2750,1
20240905,130600,79026965,2750,2750,2750,2750,0
20240905,130500,79026965,2750,2750,2750,2750,0
20240905,130400,79026965,2750,2750,2750,2750,0
20240905,130300,79026965,2750,2755,2755,2750,2
20240905,130200,79021460,2760,2760,2760,2760,0
20240905,130100,79021460,2760,2760,2760,2760,0
20240905,130000,79021460,2760,2760,2760,2760,0
20240905,125900,79021460,2760,2760,2760,2760,0
20240905,125800,79021460,2760,2760,2760,2760,0
20240905,125700,79021460,2760,2760,2760,2760,0
20240905,125600,79021460,2760,2760,2760,2760,0
20240905,125500,79021460,2760,2760,2760,2760,1
20240905,125400,79018700,2745,2745,2745,2745,26
20240905,125300,78947330,2765,2765,2765,2765,0
20240905,125200,78947330,2765,2765,2765,2765,0
20240905,125100,78947330,2765,2745,2765,2745,1501
20240905,125000,74827065,2740,2740,2740,2740,0
20240905,124900,74827065,2740,2740,2740,2740,243
20240905,124800,74161245,2745,2745,2745,2745,0
20240905,124700,74161245,2745,2745,2745,2745,250
20240905,124600,73474995,2745,2745,2745,2745,0
20240905,124500,73474995,2745,2745,2745,2745,0
20240905,124400,73474995,2745,2745,2745,2745,1
20240905,124300,73472250,2745,2745,2745,2745,0
20240905,124200,73472250,2745,2745,2745,2745,243
20240905,124100,72805215,2745,2745,2745,2745,0
20240905,124000,72805215,2745,2745,2745,2745,500
20240905,123900,71432715,2760,2760,2760,2760,0
20240905,123800,71432715,2760,2760,2760,2760,0
20240905,123700,71432715,2760,2760,2760,2760,0
20240905,123600,71432715,2760,2760,2760,2760,0
20240905,123500,71432715,2760,2760,2760,2760,0
20240905,123400,71432715,2760,2760,2760,2760,1000
20240905,123300,68672715,2760,2760,2760,2760,0
20240905,123200,68672715,2760,2760,2760,2760,1
20240905,123100,68669955,2740,2740,2740,2740,0
20240905,123000,68669955,2740,2740,2740,2740,0
20240905,122900,68669955,2740,2740,2740,2740,0
20240905,122800,68669955,2740,2740,2740,2740,200
20240905,122700,68121955,2760,2760,2760,2760,0
20240905,122600,68121955,2760,2760,2760,2760,0
20240905,122500,68121955,2760,2760,2760,2760,0
20240905,122400,68121955,2760,2760,2760,2760,0
20240905,122300,68121955,2760,2760,2760,2760,0
20240905,122200,68121955,2760,2760,2760,2760,0
20240905,122100,68121955,2760,2760,2760,2760,0
20240905,122000,68121955,2760,2760,2760,2760,0
20240905,121900,68121955,2760,2760,2760,2760,0
20240905,121800,68121955,2760,2760,2760,2760,0
20240905,121700,68121955,2760,2760,2760,2760,0
20240905,121600,68121955,2760,2760,2760,2760,1
20240905,121500,68119195,2745,2750,2750,2745,659
20240905,121400,66309315,2750,2750,2750,2750,0
20240905,121300,66309315,2750,2750,2750,2750,0
20240905,121200,66309315,2750,2750,2750,2750,0
20240905,121100,66309315,2750,2750,2750,2750,0
20240905,121000,66309315,2750,2750,2750,2750,0
20240905,120900,66309315,2750,2750,2750,2750,0
20240905,120800,66309315,2750,2750,2750,2750,0
20240905,120700,66309315,2750,2750,2750,2750,0
20240905,120600,66309315,2750,2750,2750,2750,760
20240905,120500,64219315,2750,2750,2750,2750,0
20240905,120400,64219315,2750,2750,2750,2750,0
20240905,120300,64219315,2750,2750,2750,2750,500
20240905,120200,62844315,2755,2755,2755,2755,0
20240905,120100,62844315,2755,2755,2755,2755,361
20240905,120000,61849760,2750,2750,2750,2750,0
20240905,115900,61849760,2750,2750,2750,2750,0
20240905,115800,61849760,2750,2750,2750,2750,0
20240905,115700,61849760,2750,2750,2750,2750,0
20240905,115600,61849760,2750,2750,2750,2750,0
20240905,115500,61849760,2750,2750,2750,2750,0
20240905,115400,61849760,2750,2750,2750,2750,0
20240905,115300,61849760,2750,2750,2750,2750,0
20240905,115200,61849760,2750,2750,2750,2750,0
20240905,115100,61849760,2750,2750,2750,2750,0
20240905,115000,61849760,2750,2750,2750,2750,0
20240905,114900,61849760,2750,2750,2750,2750,0
20240905,114800,61849760,2750,2750,2750,2750,0
20240905,114700,61849760,2750,2750,2750,2750,0
20240905,114600,61849760,2750,2750,2750,2750,0
20240905,114500,61849760,2750,2750,2750,2750,0
20240905,114400,61849760,2750,2750,2750,2750,29
20240905,114300,61770010,2745,2745,2745,2745,0
20240905,114200,61770010,2745,2745,2745,2745,0
20240905,114100,61770010,2745,2745,2745,2745,0
20240905,114000,61770010,2745,2745,2745,2745,25
20240905,113900,61701385,2745,2745,2745,2745,100
20240905,113800,61426885,2745,2745,2745,2745,0
20240905,113700,61426885,2745,2745,2745,2745,100
20240905,113600,61152385,2745,2745,2745,2745,0
20240905,113500,61152385,2745,2745,2745,2745,0
20240905,113400,61152385,2745,2745,2745,2745,0
20240905,113300,61152385,2745,2745,2745,2745,0
20240905,113200,61152385,2745,2745,2745,2745,0
20240905,113100,61152385,2745,2745,2745,2745,0
20240905,113000,61152385,2745,2745,2745,2745,0
20240905,112900,61152385,2745,2745,2745,2745,0
20240905,112800,61152385,2745,2745,2745,2745,0
20240905,112700,61152385,2745,2745,2745,2745,0
20240905,112600,61152385,2745,2745,2745,2745,10
20240905,112500,61124935,2750,2750,2750,2750,0
20240905,112400,61124935,2750,2750,2750,2750,0
20240905,112300,61124935,2750,2750,2750,2750,1310
20240905,112200,57522435,2755,2755,2755,2755,0
20240905,112100,57522435,2755,2755,2755,2755,0
20240905,112000,57522435,2755,2755,2755,2755,0
20240905,111900,57522435,2755,2755,2755,2755,0
20240905,111800,57522435,2755,2755,2755,2755,0
20240905,111700,57522435,2755,2755,2755,2755,542
20240905,111600,56029225,2755,2755,2755,2755,0
20240905,111500,56029225,2755,2755,2755,2755,0
20240905,111400,56029225,2755,2755,2755,2755,196
20240905,111300,55489245,2755,2755,2755,2755,0
20240905,111200,55489245,2755,2755,2755,2755,0
20240905,111100,55489245,2755,2755,2755,2755,199
20240905,111000,54941000,2755,2755,2755,2755,0
20240905,110900,54941000,2755,2755,2755,2755,0
20240905,110800,54941000,2755,2755,2755,2755,299
20240905,110700,54117255,2755,2755,2755,2755,0
20240905,110600,54117255,2755,2755,2755,2755,30
20240905,110500,54034605,2755,2760,2760,2755,64
20240905,110400,53858065,2755,2755,2755,2755,310
20240905,110300,53004015,2760,2760,2760,2760,0
20240905,110200,53004015,2760,2765,2765,2760,691
20240905,110100,51094685,2770,2770,2770,2770,10
20240905,110000,51066985,2770,2770,2770,2770,207
20240905,105900,50493595,2775,2775,2775,2775,0
20240905,105800,50493595,2775,2775,2775,2775,2622
20240905,105700,43217545,2785,2785,2785,2785,0
20240905,105600,43217545,2785,2785,2785,2785,0
20240905,105500,43217545,2785,2785,2785,2785,1
20240905,105400,43214760,2775,2775,2775,2775,29
20240905,105300,43134285,2780,2780,2780,2780,0
20240905,105200,43134285,2780,2780,2780,2780,1324
20240905,105100,39453565,2785,2785,2785,2785,0
20240905,105000,39453565,2785,2785,2785,2785,0
20240905,104900,39453565,2785,2785,2785,2785,0
20240905,104800,39453565,2785,2785,2785,2785,0
20240905,104700,39453565,2785,2785,2785,2785,430
20240905,104600,38256015,2785,2785,2785,2785,0
20240905,104500,38256015,2785,2785,2785,2785,0
20240905,104400,38256015,2785,2790,2790,2785,583
20240905,104300,36630310,2795,2795,2795,2795,0
20240905,104200,36630310,2795,2795,2795,2795,1
20240905,104100,36627515,2790,2790,2790,2790,0
20240905,104000,36627515,2790,2790,2790,2790,0
20240905,103900,36627515,2790,2790,2790,2790,900
20240905,103800,34116515,2795,2795,2795,2795,0
20240905,103700,34116515,2795,2795,2795,2795,0
20240905,103600,34116515,2795,2795,2795,2795,4
20240905,103500,34105335,2790,2790,2790,2790,0
20240905,103400,34105335,2790,2790,2790,2790,0
20240905,103300,34105335,2790,2790,2790,2790,0
20240905,103200,34105335,2790,2790,2790,2790,0
20240905,103100,34105335,2790,2790,2790,2790,0
20240905,103000,34105335,2790,2790,2790,2790,100
20240905,102900,33826335,2790,2790,2790,2790,320
20240905,102800,32933535,2795,2795,2795,2795,0
20240905,102700,32933535,2795,2795,2795,2795,0
20240905,102600,32933535,2795,2795,2795,2795,0
20240905,102500,32933535,2795,2795,2795,2795,0
20240905,102400,32933535,2795,2795,2795,2795,0
20240905,102300,32933535,2795,2795,2795,2795,0
20240905,102200,32933535,2795,2795,2795,2795,0
20240905,102100,32933535,2795,2795,2795,2795,0
20240905,102000,32933535,2795,2795,2795,2795,11
20240905,101900,32902790,2790,2790,2790,2790,71
20240905,101800,32704700,2785,2785,2785,2785,0
20240905,101700,32704700,2785,2785,2785,2785,0
20240905,101600,32704700,2785,2785,2785,2785,0
20240905,101500,32704700,2785,2790,2790,2785,1088
20240905,101400,29674425,2790,2790,2790,2790,0
20240905,101300,29674425,2790,2790,2790,2790,1
20240905,101200,29671635,2795,2795,2795,2795,0
20240905,101100,29671635,2795,2795,2795,2795,0
20240905,101000,29671635,2795,2795,2795,2795,0
20240905,100900,29671635,2795,2795,2795,2795,0
20240905,100800,29671635,2795,2795,2795,2795,0
20240905,100700,29671635,2795,2795,2795,2795,2
20240905,100600,29666045,2795,2795,2795,2795,0
20240905,100500,29666045,2795,2795,2795,2795,1
20240905,100400,29663250,2790,2790,2790,2790,0
20240905,100300,29663250,2790,2790,2790,2790,0
20240905,100200,29663250,2790,2790,2790,2790,1002
20240905,100100,26867670,2795,2795,2795,2795,0
20240905,100000,26867670,2795,2795,2795,2795,10
20240905,095900,26839720,2795,2795,2795,2795,0
20240905,095800,26839720,2795,2795,2795,2795,11
20240905,095700,26808975,2795,2795,2795,2795,0
20240905,095600,26808975,2795,2795,2795,2795,0
20240905,095500,26808975,2795,2795,2795,2795,10
20240905,095400,26781025,2795,2795,2795,2795,0
20240905,095300,26781025,2795,2795,2795,2795,0
20240905,095200,26781025,2795,2795,2795,2790,21
20240905,095100,26722335,2790,2790,2790,2790,300
20240905,095000,25885335,2795,2795,2795,2795,0
20240905,094900,25885335,2795,2795,2795,2795,11
20240905,094800,25854590,2795,2795,2795,2795,10
20240905,094700,25826640,2795,2795,2795,2795,10
20240905,094600,25798690,2790,2790,2790,2790,170
20240905,094500,25324390,2795,2795,2795,2795,0
20240905,094400,25324390,2795,2790,2795,2790,201
20240905,094300,24763595,2795,2790,2795,2790,226
20240905,094200,24133005,2785,2785,2785,2785,1419
20240905,094100,20181090,2785,2785,2785,2785,10
20240905,094000,20153240,2785,2785,2785,2785,11
20240905,093900,20122605,2785,2785,2785,2785,105
20240905,093800,19830180,2785,2785,2785,2785,26
20240905,093700,19757770,2785,2785,2785,2785,0
20240905,093600,19757770,2785,2785,2785,2785,0
20240905,093500,19757770,2785,2785,2785,2785,1
20240905,093400,19754985,2785,2785,2785,2785,3
20240905,093300,19746630,2785,2785,2785,2785,109
20240905,093200,19443065,2785,2785,2785,2785,1024
20240905,093100,16591225,2790,2790,2790,2790,10
20240905,093000,16563325,2790,2790,2790,2790,10
20240905,092900,16535425,2790,2790,2790,2790,100
20240905,092800,16256425,2790,2790,2790,2790,1
20240905,092700,16253635,2790,2790,2790,2790,0
20240905,092600,16253635,2790,2790,2790,2790,6
20240905,092500,16236895,2790,2790,2790,2790,217
20240905,092400,15631465,2795,2790,2795,2790,58
20240905,092300,15469595,2790,2790,2790,2790,1
20240905,092200,15466805,2790,2790,2790,2790,1
20240905,092100,15464015,2790,2790,2790,2790,0
20240905,092000,15464015,2790,2790,2790,2790,2
20240905,091900,15458435,2795,2795,2795,2795,11
20240905,091800,15427690,2795,2795,2795,2795,0
20240905,091700,15427690,2795,2795,2795,2795,0
20240905,091600,15427690,2795,2795,2795,2795,0
20240905,091500,15427690,2795,2795,2795,2795,0
20240905,091400,15427690,2795,2795,2795,2795,0
20240905,091300,15427690,2795,2795,2795,2795,30
20240905,091200,15343840,2795,2795,2795,2795,70
20240905,091100,15148190,2795,2795,2795,2795,0
20240905,091000,15148190,2795,2790,2795,2790,5
20240905,090900,15134235,2790,2790,2790,2790,5
20240905,090800,15120285,2790,2790,2790,2790,0
20240905,090700,15120285,2790,2775,2790,2775,15
20240905,090600,15078630,2775,2795,2795,2775,2396
20240905,090500,8416630,2775,2805,2805,2775,36
20240905,090400,8316380,2810,2810,2810,2810,525
20240905,090300,6841130,2830,2830,2830,2830,0
20240905,090200,6841130,2830,2830,2830,2830,169
20240905,090100,6362860,2815,2835,2835,2815,1511
20240905,090000,2099355,2835,2825,2845,2825,743