KissMeData/081150/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195000,43298115,2720,2720,2720,2720,425
20240909,194900,43298115,2720,2720,2720,2720,0
20240909,194800,43298115,2720,2720,2720,2720,0
20240909,194700,43298115,2720,2720,2720,2720,0
20240909,194600,43298115,2720,2720,2720,2720,0
20240909,194500,43298115,2720,2720,2720,2720,0
20240909,194400,43298115,2720,2720,2720,2720,0
20240909,194300,43298115,2720,2720,2720,2720,0
20240909,194200,43298115,2720,2720,2720,2720,0
20240909,194100,43298115,2720,2720,2720,2720,0
20240909,194000,43298115,2720,2720,2720,2720,0
20240909,193900,43298115,2720,2720,2720,2720,0
20240909,193800,43298115,2720,2720,2720,2720,0
20240909,193700,43298115,2720,2720,2720,2720,0
20240909,193600,43298115,2720,2720,2720,2720,0
20240909,193500,43298115,2720,2720,2720,2720,0
20240909,193400,43298115,2720,2720,2720,2720,0
20240909,193300,43298115,2720,2720,2720,2720,0
20240909,193200,43298115,2720,2720,2720,2720,0
20240909,193100,43298115,2720,2720,2720,2720,0
20240909,193000,43298115,2720,2720,2720,2720,0
20240909,192900,43298115,2720,2720,2720,2720,0
20240909,192800,43298115,2720,2720,2720,2720,0
20240909,192700,43298115,2720,2720,2720,2720,0
20240909,192600,43298115,2720,2720,2720,2720,0
20240909,192500,43298115,2720,2720,2720,2720,0
20240909,192400,43298115,2720,2720,2720,2720,0
20240909,192300,43298115,2720,2720,2720,2720,0
20240909,192200,43298115,2720,2720,2720,2720,0
20240909,192100,43298115,2720,2720,2720,2720,0
20240909,192000,43298115,2720,2720,2720,2720,425
20240909,191900,43298115,2720,2720,2720,2720,0
20240909,191800,43298115,2720,2720,2720,2720,0
20240909,191700,43298115,2720,2720,2720,2720,0
20240909,191600,43298115,2720,2720,2720,2720,0
20240909,191500,43298115,2720,2720,2720,2720,0
20240909,191400,43298115,2720,2720,2720,2720,0
20240909,191300,43298115,2720,2720,2720,2720,0
20240909,191200,43298115,2720,2720,2720,2720,0
20240909,191100,43298115,2720,2720,2720,2720,0
20240909,191000,43298115,2720,2720,2720,2720,0
20240909,190900,43298115,2720,2720,2720,2720,0
20240909,190800,43298115,2720,2720,2720,2720,0
20240909,190700,43298115,2720,2720,2720,2720,0
20240909,190600,43298115,2720,2720,2720,2720,0
20240909,190500,43298115,2720,2720,2720,2720,0
20240909,190400,43298115,2720,2720,2720,2720,0
20240909,190300,43298115,2720,2720,2720,2720,0
20240909,190200,43298115,2720,2720,2720,2720,0
20240909,190100,43298115,2720,2720,2720,2720,0
20240909,190000,43298115,2720,2720,2720,2720,0
20240909,185900,43298115,2720,2720,2720,2720,0
20240909,185800,43298115,2720,2720,2720,2720,0
20240909,185700,43298115,2720,2720,2720,2720,0
20240909,185600,43298115,2720,2720,2720,2720,0
20240909,185500,43298115,2720,2720,2720,2720,0
20240909,185400,43298115,2720,2720,2720,2720,0
20240909,185300,43298115,2720,2720,2720,2720,0
20240909,185200,43298115,2720,2720,2720,2720,0
20240909,185100,43298115,2720,2720,2720,2720,0
20240909,185000,43298115,2720,2720,2720,2720,425
20240909,184900,43298115,2720,2720,2720,2720,0
20240909,184800,43298115,2720,2720,2720,2720,0
20240909,184700,43298115,2720,2720,2720,2720,0
20240909,184600,43298115,2720,2720,2720,2720,0
20240909,184500,43298115,2720,2720,2720,2720,0
20240909,184400,43298115,2720,2720,2720,2720,0
20240909,184300,43298115,2720,2720,2720,2720,0
20240909,184200,43298115,2720,2720,2720,2720,0
20240909,184100,43298115,2720,2720,2720,2720,0
20240909,184000,43298115,2720,2720,2720,2720,0
20240909,183900,43298115,2720,2720,2720,2720,0
20240909,183800,43298115,2720,2720,2720,2720,0
20240909,183700,43298115,2720,2720,2720,2720,0
20240909,183600,43298115,2720,2720,2720,2720,0
20240909,183500,43298115,2720,2720,2720,2720,0
20240909,183400,43298115,2720,2720,2720,2720,0
20240909,183300,43298115,2720,2720,2720,2720,0
20240909,183200,43298115,2720,2720,2720,2720,0
20240909,183100,43298115,2720,2720,2720,2720,0
20240909,183000,43298115,2720,2720,2720,2720,0
20240909,182900,43298115,2720,2720,2720,2720,0
20240909,182800,43298115,2720,2720,2720,2720,0
20240909,182700,43298115,2720,2720,2720,2720,0
20240909,182600,43298115,2720,2720,2720,2720,0
20240909,182500,43298115,2720,2720,2720,2720,0
20240909,182400,43298115,2720,2720,2720,2720,0
20240909,182300,43298115,2720,2720,2720,2720,0
20240909,182200,43298115,2720,2720,2720,2720,0
20240909,182100,43298115,2720,2720,2720,2720,0
20240909,182000,43298115,2720,2720,2720,2720,425
20240909,181900,43298115,2720,2720,2720,2720,0
20240909,181800,43298115,2720,2720,2720,2720,0
20240909,181700,43298115,2720,2720,2720,2720,0
20240909,181600,43298115,2720,2720,2720,2720,0
20240909,181500,43298115,2720,2720,2720,2720,0
20240909,181400,43298115,2720,2720,2720,2720,0
20240909,181300,43298115,2720,2720,2720,2720,0
20240909,181200,43298115,2720,2720,2720,2720,0
20240909,181100,43298115,2720,2720,2720,2720,0
20240909,181000,43298115,2720,2720,2720,2720,0
20240909,180900,43298115,2720,2720,2720,2720,0
20240909,180800,43298115,2720,2720,2720,2720,0
20240909,180700,43298115,2720,2720,2720,2720,0
20240909,180600,43298115,2720,2720,2720,2720,0
20240909,180500,43298115,2720,2720,2720,2720,0
20240909,180400,43298115,2720,2720,2720,2720,0
20240909,180300,43298115,2720,2720,2720,2720,0
20240909,180200,43298115,2720,2720,2720,2720,0
20240909,180100,43298115,2720,2720,2720,2720,0
20240909,180000,43298115,2720,2720,2720,2720,0
20240909,175900,43298115,2720,2720,2720,2720,0
20240909,175800,43298115,2720,2720,2720,2720,0
20240909,175700,43298115,2720,2720,2720,2720,0
20240909,175600,43298115,2720,2720,2720,2720,0
20240909,175500,43298115,2720,2720,2720,2720,0
20240909,175400,43298115,2720,2720,2720,2720,0
20240909,175300,43298115,2720,2720,2720,2720,0
20240909,175200,43298115,2720,2720,2720,2720,0
20240909,175100,43298115,2720,2720,2720,2720,0
20240909,175000,43298115,2720,2720,2720,2720,425
20240909,174900,43298115,2720,2720,2720,2720,0
20240909,174800,43298115,2720,2720,2720,2720,0
20240909,174700,43298115,2720,2720,2720,2720,0
20240909,174600,43298115,2720,2720,2720,2720,0
20240909,174500,43298115,2720,2720,2720,2720,0
20240909,174400,43298115,2720,2720,2720,2720,0
20240909,174300,43298115,2720,2720,2720,2720,0
20240909,174200,43298115,2720,2720,2720,2720,0
20240909,174100,43298115,2720,2720,2720,2720,0
20240909,174000,43298115,2720,2720,2720,2720,0
20240909,173900,43298115,2720,2720,2720,2720,0
20240909,173800,43298115,2720,2720,2720,2720,0
20240909,173700,43298115,2720,2720,2720,2720,0
20240909,173600,43298115,2720,2720,2720,2720,0
20240909,173500,43298115,2720,2720,2720,2720,0
20240909,173400,43298115,2720,2720,2720,2720,0
20240909,173300,43298115,2720,2720,2720,2720,0
20240909,173200,43298115,2720,2720,2720,2720,0
20240909,173100,43298115,2720,2720,2720,2720,0
20240909,173000,43298115,2720,2720,2720,2720,0
20240909,172900,43298115,2720,2720,2720,2720,0
20240909,172800,43298115,2720,2720,2720,2720,0
20240909,172700,43298115,2720,2720,2720,2720,0
20240909,172600,43298115,2720,2720,2720,2720,0
20240909,172500,43298115,2720,2720,2720,2720,0
20240909,172400,43298115,2720,2720,2720,2720,0
20240909,172300,43298115,2720,2720,2720,2720,0
20240909,172200,43298115,2720,2720,2720,2720,0
20240909,172100,43298115,2720,2720,2720,2720,0
20240909,172000,43298115,2720,2720,2720,2720,425
20240909,171900,43298115,2720,2720,2720,2720,0
20240909,171800,43298115,2720,2720,2720,2720,0
20240909,171700,43298115,2720,2720,2720,2720,0
20240909,171600,43298115,2720,2720,2720,2720,0
20240909,171500,43298115,2720,2720,2720,2720,0
20240909,171400,43298115,2720,2720,2720,2720,0
20240909,171300,43298115,2720,2720,2720,2720,0
20240909,171200,43298115,2720,2720,2720,2720,0
20240909,171100,43298115,2720,2720,2720,2720,0
20240909,171000,43298115,2720,2720,2720,2720,0
20240909,170900,43298115,2720,2720,2720,2720,0
20240909,170800,43298115,2720,2720,2720,2720,0
20240909,170700,43298115,2720,2720,2720,2720,0
20240909,170600,43298115,2720,2720,2720,2720,0
20240909,170500,43298115,2720,2720,2720,2720,0
20240909,170400,43298115,2720,2720,2720,2720,0
20240909,170300,43298115,2720,2720,2720,2720,0
20240909,170200,43298115,2720,2720,2720,2720,0
20240909,170100,43298115,2720,2720,2720,2720,0
20240909,170000,43298115,2720,2720,2720,2720,0
20240909,165900,43298115,2720,2720,2720,2720,0
20240909,165800,43298115,2720,2720,2720,2720,0
20240909,165700,43298115,2720,2720,2720,2720,0
20240909,165600,43298115,2720,2720,2720,2720,0
20240909,165500,43298115,2720,2720,2720,2720,0
20240909,165400,43298115,2720,2720,2720,2720,0
20240909,165300,43298115,2720,2720,2720,2720,0
20240909,165200,43298115,2720,2720,2720,2720,0
20240909,165100,43298115,2720,2720,2720,2720,0
20240909,165000,43298115,2720,2720,2720,2720,425
20240909,164900,43298115,2720,2720,2720,2720,0
20240909,164800,43298115,2720,2720,2720,2720,0
20240909,164700,43298115,2720,2720,2720,2720,0
20240909,164600,43298115,2720,2720,2720,2720,0
20240909,164500,43298115,2720,2720,2720,2720,0
20240909,164400,43298115,2720,2720,2720,2720,0
20240909,164300,43298115,2720,2720,2720,2720,0
20240909,164200,43298115,2720,2720,2720,2720,0
20240909,164100,43298115,2720,2720,2720,2720,0
20240909,164000,43298115,2720,2720,2720,2720,0
20240909,163900,43298115,2720,2720,2720,2720,0
20240909,163800,43298115,2720,2720,2720,2720,0
20240909,163700,43298115,2720,2720,2720,2720,0
20240909,163600,43298115,2720,2720,2720,2720,0
20240909,163500,43298115,2720,2720,2720,2720,0
20240909,163400,43298115,2720,2720,2720,2720,0
20240909,163300,43298115,2720,2720,2720,2720,0
20240909,163200,43298115,2720,2720,2720,2720,0
20240909,163100,43298115,2720,2720,2720,2720,0
20240909,163000,43298115,2720,2720,2720,2720,0
20240909,162900,43298115,2720,2720,2720,2720,0
20240909,162800,43298115,2720,2720,2720,2720,0
20240909,162700,43298115,2720,2720,2720,2720,0
20240909,162600,43298115,2720,2720,2720,2720,0
20240909,162500,43298115,2720,2720,2720,2720,0
20240909,162400,43298115,2720,2720,2720,2720,0
20240909,162300,43298115,2720,2720,2720,2720,0
20240909,162200,43298115,2720,2720,2720,2720,0
20240909,162100,43298115,2720,2720,2720,2720,0
20240909,162000,43298115,2720,2720,2720,2720,425
20240909,161900,43298115,2720,2720,2720,2720,0
20240909,161800,43298115,2720,2720,2720,2720,0
20240909,161700,43298115,2720,2720,2720,2720,0
20240909,161600,43298115,2720,2720,2720,2720,0
20240909,161500,43298115,2720,2720,2720,2720,0
20240909,161400,43298115,2720,2720,2720,2720,0
20240909,161300,43298115,2720,2720,2720,2720,0
20240909,161200,43298115,2720,2720,2720,2720,0
20240909,161100,43298115,2720,2720,2720,2720,0
20240909,161000,43298115,2720,2720,2720,2720,0
20240909,160900,43298115,2720,2720,2720,2720,0
20240909,160800,43298115,2720,2720,2720,2720,0
20240909,160700,43298115,2720,2720,2720,2720,0
20240909,160600,43298115,2720,2720,2720,2720,0
20240909,160500,43298115,2720,2720,2720,2720,0
20240909,160400,43298115,2720,2720,2720,2720,0
20240909,160300,43298115,2720,2720,2720,2720,0
20240909,160200,43298115,2720,2720,2720,2720,0
20240909,160100,43298115,2720,2720,2720,2720,0
20240909,160000,43298115,2720,2720,2720,2720,0
20240909,155900,43298115,2720,2720,2720,2720,0
20240909,155800,43298115,2720,2720,2720,2720,0
20240909,155700,43298115,2720,2720,2720,2720,0
20240909,155600,43298115,2720,2720,2720,2720,0
20240909,155500,43298115,2720,2720,2720,2720,0
20240909,155400,43298115,2720,2720,2720,2720,0
20240909,155300,43298115,2720,2720,2720,2720,0
20240909,155200,43298115,2720,2720,2720,2720,0
20240909,155100,43298115,2720,2720,2720,2720,0
20240909,155000,43298115,2720,2720,2720,2720,425
20240909,154900,43298115,2720,2720,2720,2720,0
20240909,154800,43298115,2720,2720,2720,2720,0
20240909,154700,43298115,2720,2720,2720,2720,0
20240909,154600,43298115,2720,2720,2720,2720,0
20240909,154500,43298115,2720,2720,2720,2720,0
20240909,154400,43298115,2720,2720,2720,2720,0
20240909,154300,43298115,2720,2720,2720,2720,0
20240909,154200,43298115,2720,2720,2720,2720,0
20240909,154100,43298115,2720,2720,2720,2720,0
20240909,154000,43298115,2720,2720,2720,2720,0
20240909,153900,43298115,2720,2720,2720,2720,0
20240909,153800,43298115,2720,2720,2720,2720,0
20240909,153700,43298115,2720,2720,2720,2720,0
20240909,153600,43298115,2720,2720,2720,2720,0
20240909,153500,43298115,2720,2720,2720,2720,0
20240909,153400,43298115,2720,2720,2720,2720,0
20240909,153300,43298115,2720,2720,2720,2720,0
20240909,153200,43298115,2720,2720,2720,2720,0
20240909,153100,43298115,2720,2720,2720,2720,0
20240909,153000,43298115,2720,2720,2720,2720,425
20240909,152900,42142115,2720,2720,2720,2720,0
20240909,152800,42142115,2720,2720,2720,2720,0
20240909,152700,42142115,2720,2720,2720,2720,0
20240909,152600,42142115,2720,2720,2720,2720,0
20240909,152500,42142115,2720,2720,2720,2720,0
20240909,152400,42142115,2720,2720,2720,2720,0
20240909,152300,42142115,2720,2720,2720,2720,0
20240909,152200,42142115,2720,2720,2720,2720,0
20240909,152100,42142115,2720,2720,2720,2720,0
20240909,152000,42142115,2720,2720,2720,2720,0
20240909,151900,42142115,2720,2720,2720,2720,0
20240909,151800,42142115,2720,2720,2720,2720,532
20240909,151700,40695075,2720,2720,2720,2720,2
20240909,151600,40689635,2720,2720,2720,2720,0
20240909,151500,40689635,2720,2720,2720,2720,154
20240909,151400,40270755,2725,2725,2725,2725,0
20240909,151300,40270755,2725,2720,2725,2720,191
20240909,151200,39751175,2720,2720,2720,2720,0
20240909,151100,39751175,2720,2715,2720,2715,29
20240909,151000,39672300,2715,2705,2715,2705,1308
20240909,150900,36122440,2705,2705,2705,2705,0
20240909,150800,36122440,2705,2705,2705,2705,0
20240909,150700,36122440,2705,2705,2705,2705,0
20240909,150600,36122440,2705,2705,2705,2705,0
20240909,150500,36122440,2705,2705,2705,2705,1
20240909,150400,36119735,2700,2700,2700,2700,0
20240909,150300,36119735,2700,2700,2700,2700,0
20240909,150200,36119735,2700,2700,2700,2700,0
20240909,150100,36119735,2700,2700,2700,2700,32
20240909,150000,36033335,2705,2705,2705,2705,0
20240909,145900,36033335,2705,2705,2705,2705,0
20240909,145800,36033335,2705,2705,2705,2705,0
20240909,145700,36033335,2705,2705,2705,2705,0
20240909,145600,36033335,2705,2705,2705,2705,0
20240909,145500,36033335,2705,2705,2705,2705,0
20240909,145400,36033335,2705,2705,2705,2705,0
20240909,145300,36033335,2705,2705,2705,2705,0
20240909,145200,36033335,2705,2705,2705,2705,5
20240909,145100,36019810,2710,2710,2710,2710,0
20240909,145000,36019810,2710,2710,2710,2710,0
20240909,144900,36019810,2710,2710,2710,2710,0
20240909,144800,36019810,2710,2710,2710,2710,0
20240909,144700,36019810,2710,2710,2710,2710,0
20240909,144600,36019810,2710,2710,2710,2710,0
20240909,144500,36019810,2710,2710,2710,2710,0
20240909,144400,36019810,2710,2710,2710,2710,0
20240909,144300,36019810,2710,2710,2710,2710,0
20240909,144200,36019810,2710,2710,2710,2710,0
20240909,144100,36019810,2710,2710,2710,2710,0
20240909,144000,36019810,2710,2710,2710,2710,0
20240909,143900,36019810,2710,2710,2710,2710,0
20240909,143800,36019810,2710,2710,2710,2710,1
20240909,143700,36017100,2695,2695,2695,2695,0
20240909,143600,36017100,2695,2695,2695,2695,0
20240909,143500,36017100,2695,2695,2695,2695,0
20240909,143400,36017100,2695,2695,2695,2695,0
20240909,143300,36017100,2695,2695,2695,2695,0
20240909,143200,36017100,2695,2695,2695,2695,0
20240909,143100,36017100,2695,2695,2695,2695,0
20240909,143000,36017100,2695,2695,2695,2695,136
20240909,142900,35650580,2690,2690,2690,2690,0
20240909,142800,35650580,2690,2690,2690,2690,0
20240909,142700,35650580,2690,2690,2690,2690,0
20240909,142600,35650580,2690,2690,2690,2690,0
20240909,142500,35650580,2690,2690,2690,2690,347
20240909,142400,34717150,2685,2685,2685,2685,0
20240909,142300,34717150,2685,2685,2685,2685,0
20240909,142200,34717150,2685,2685,2685,2685,0
20240909,142100,34717150,2685,2685,2685,2685,0
20240909,142000,34717150,2685,2685,2685,2685,0
20240909,141900,34717150,2685,2685,2685,2685,0
20240909,141800,34717150,2685,2685,2685,2685,0
20240909,141700,34717150,2685,2685,2685,2685,0
20240909,141600,34717150,2685,2685,2685,2685,0
20240909,141500,34717150,2685,2685,2685,2685,0
20240909,141400,34717150,2685,2685,2685,2685,0
20240909,141300,34717150,2685,2685,2685,2685,0
20240909,141200,34717150,2685,2685,2685,2685,0
20240909,141100,34717150,2685,2685,2685,2685,0
20240909,141000,34717150,2685,2685,2685,2685,0
20240909,140900,34717150,2685,2685,2685,2685,0
20240909,140800,34717150,2685,2685,2685,2685,0
20240909,140700,34717150,2685,2685,2685,2685,0
20240909,140600,34717150,2685,2685,2685,2685,0
20240909,140500,34717150,2685,2685,2685,2685,0
20240909,140400,34717150,2685,2685,2685,2685,0
20240909,140300,34717150,2685,2685,2685,2685,0
20240909,140200,34717150,2685,2695,2695,2685,601
20240909,140100,33097955,2695,2695,2695,2695,0
20240909,140000,33097955,2695,2695,2695,2695,0
20240909,135900,33097955,2695,2695,2695,2695,173
20240909,135800,32631720,2695,2695,2695,2695,0
20240909,135700,32631720,2695,2695,2695,2695,0
20240909,135600,32631720,2695,2695,2695,2695,0
20240909,135500,32631720,2695,2695,2695,2695,336
20240909,135400,31726200,2695,2695,2695,2695,0
20240909,135300,31726200,2695,2695,2695,2695,0
20240909,135200,31726200,2695,2695,2695,2695,0
20240909,135100,31726200,2695,2695,2695,2695,0
20240909,135000,31726200,2695,2695,2695,2695,0
20240909,134900,31726200,2695,2695,2695,2695,0
20240909,134800,31726200,2695,2695,2695,2695,0
20240909,134700,31726200,2695,2695,2695,2695,0
20240909,134600,31726200,2695,2695,2695,2695,0
20240909,134500,31726200,2695,2695,2695,2695,0
20240909,134400,31726200,2695,2695,2695,2695,0
20240909,134300,31726200,2695,2695,2695,2695,0
20240909,134200,31726200,2695,2695,2695,2695,0
20240909,134100,31726200,2695,2695,2695,2695,0
20240909,134000,31726200,2695,2695,2695,2695,0
20240909,133900,31726200,2695,2695,2695,2695,0
20240909,133800,31726200,2695,2695,2695,2695,0
20240909,133700,31726200,2695,2695,2695,2695,0
20240909,133600,31726200,2695,2695,2695,2695,0
20240909,133500,31726200,2695,2695,2695,2695,0
20240909,133400,31726200,2695,2695,2695,2695,0
20240909,133300,31726200,2695,2695,2695,2695,0
20240909,133200,31726200,2695,2695,2695,2695,0
20240909,133100,31726200,2695,2695,2695,2695,0
20240909,133000,31726200,2695,2695,2695,2695,1
20240909,132900,31723505,2680,2680,2680,2680,0
20240909,132800,31723505,2680,2680,2680,2680,0
20240909,132700,31723505,2680,2680,2680,2680,0
20240909,132600,31723505,2680,2680,2680,2680,0
20240909,132500,31723505,2680,2680,2680,2680,0
20240909,132400,31723505,2680,2685,2685,2680,1000
20240909,132300,29043455,2685,2685,2685,2685,0
20240909,132200,29043455,2685,2685,2685,2685,0
20240909,132100,29043455,2685,2685,2685,2685,140
20240909,132000,28667555,2685,2685,2685,2685,0
20240909,131900,28667555,2685,2685,2685,2685,0
20240909,131800,28667555,2685,2685,2685,2685,0
20240909,131700,28667555,2685,2685,2685,2685,0
20240909,131600,28667555,2685,2690,2690,2685,700
20240909,131500,26785355,2700,2700,2700,2700,0
20240909,131400,26785355,2700,2700,2700,2700,0
20240909,131300,26785355,2700,2700,2700,2700,0
20240909,131200,26785355,2700,2700,2700,2700,0
20240909,131100,26785355,2700,2700,2700,2700,0
20240909,131000,26785355,2700,2700,2700,2700,0
20240909,130900,26785355,2700,2700,2700,2700,0
20240909,130800,26785355,2700,2700,2700,2700,0
20240909,130700,26785355,2700,2700,2700,2700,0
20240909,130600,26785355,2700,2700,2700,2700,0
20240909,130500,26785355,2700,2700,2700,2700,0
20240909,130400,26785355,2700,2700,2700,2700,329
20240909,130300,25897055,2700,2700,2700,2700,1
20240909,130200,25894355,2700,2700,2700,2700,0
20240909,130100,25894355,2700,2700,2700,2700,0
20240909,130000,25894355,2700,2700,2700,2700,20
20240909,125900,25840355,2700,2700,2700,2700,0
20240909,125800,25840355,2700,2700,2700,2700,0
20240909,125700,25840355,2700,2700,2700,2700,0
20240909,125600,25840355,2700,2700,2700,2700,0
20240909,125500,25840355,2700,2700,2700,2700,371
20240909,125400,24838655,2700,2700,2700,2700,50
20240909,125300,24703655,2700,2700,2700,2700,0
20240909,125200,24703655,2700,2700,2700,2700,0
20240909,125100,24703655,2700,2700,2700,2700,18
20240909,125000,24655055,2700,2700,2700,2700,2
20240909,124900,24649655,2685,2685,2685,2685,0
20240909,124800,24649655,2685,2685,2685,2685,0
20240909,124700,24649655,2685,2685,2685,2685,0
20240909,124600,24649655,2685,2690,2690,2685,19
20240909,124500,24598590,2700,2700,2700,2700,0
20240909,124400,24598590,2700,2710,2710,2700,7
20240909,124300,24579640,2710,2710,2710,2710,0
20240909,124200,24579640,2710,2710,2710,2710,0
20240909,124100,24579640,2710,2710,2710,2710,29
20240909,124000,24501050,2710,2710,2710,2710,4
20240909,123900,24490210,2710,2710,2710,2710,0
20240909,123800,24490210,2710,2710,2710,2710,0
20240909,123700,24490210,2710,2710,2710,2710,0
20240909,123600,24490210,2710,2710,2710,2710,0
20240909,123500,24490210,2710,2710,2710,2710,0
20240909,123400,24490210,2710,2710,2710,2710,0
20240909,123300,24490210,2710,2710,2710,2710,0
20240909,123200,24490210,2710,2710,2710,2710,0
20240909,123100,24490210,2710,2710,2710,2710,0
20240909,123000,24490210,2710,2710,2710,2710,0
20240909,122900,24490210,2710,2710,2710,2710,0
20240909,122800,24490210,2710,2710,2710,2710,0
20240909,122700,24490210,2710,2710,2710,2710,22
20240909,122600,24430590,2685,2685,2685,2685,0
20240909,122500,24430590,2685,2685,2685,2685,0
20240909,122400,24430590,2685,2685,2685,2685,50
20240909,122300,24296340,2685,2685,2685,2685,0
20240909,122200,24296340,2685,2685,2685,2685,0
20240909,122100,24296340,2685,2685,2685,2685,0
20240909,122000,24296340,2685,2685,2685,2685,0
20240909,121900,24296340,2685,2685,2685,2685,0
20240909,121800,24296340,2685,2685,2685,2685,0
20240909,121700,24296340,2685,2685,2685,2685,0
20240909,121600,24296340,2685,2685,2685,2685,0
20240909,121500,24296340,2685,2685,2685,2685,0
20240909,121400,24296340,2685,2685,2685,2685,0
20240909,121300,24296340,2685,2685,2685,2685,0
20240909,121200,24296340,2685,2685,2685,2685,0
20240909,121100,24296340,2685,2685,2685,2685,0
20240909,121000,24296340,2685,2685,2685,2685,0
20240909,120900,24296340,2685,2685,2685,2685,0
20240909,120800,24296340,2685,2685,2685,2685,0
20240909,120700,24296340,2685,2685,2685,2685,0
20240909,120600,24296340,2685,2685,2685,2685,0
20240909,120500,24296340,2685,2685,2685,2685,0
20240909,120400,24296340,2685,2685,2685,2685,0
20240909,120300,24296340,2685,2685,2685,2685,0
20240909,120200,24296340,2685,2685,2685,2685,0
20240909,120100,24296340,2685,2685,2685,2685,0
20240909,120000,24296340,2685,2685,2685,2685,0
20240909,115900,24296340,2685,2685,2685,2685,0
20240909,115800,24296340,2685,2685,2685,2685,0
20240909,115700,24296340,2685,2685,2685,2685,0
20240909,115600,24296340,2685,2685,2685,2685,0
20240909,115500,24296340,2685,2685,2685,2685,0
20240909,115400,24296340,2685,2685,2685,2685,0
20240909,115300,24296340,2685,2685,2685,2685,278
20240909,115200,23549910,2685,2685,2685,2685,0
20240909,115100,23549910,2685,2685,2685,2685,0
20240909,115000,23549910,2685,2685,2685,2685,0
20240909,114900,23549910,2685,2685,2685,2685,0
20240909,114800,23549910,2685,2700,2700,2685,400
20240909,114700,22474300,2705,2705,2705,2705,22
20240909,114600,22414790,2705,2705,2705,2705,0
20240909,114500,22414790,2705,2705,2705,2705,15
20240909,114400,22374215,2705,2705,2705,2705,0
20240909,114300,22374215,2705,2705,2705,2705,0
20240909,114200,22374215,2705,2705,2705,2705,0
20240909,114100,22374215,2705,2705,2705,2705,0
20240909,114000,22374215,2705,2705,2705,2705,0
20240909,113900,22374215,2705,2705,2705,2705,0
20240909,113800,22374215,2705,2705,2705,2705,0
20240909,113700,22374215,2705,2705,2705,2705,1
20240909,113600,22371510,2705,2705,2705,2705,0
20240909,113500,22371510,2705,2705,2705,2705,0
20240909,113400,22371510,2705,2705,2705,2705,0
20240909,113300,22371510,2705,2705,2705,2705,0
20240909,113200,22371510,2705,2705,2705,2705,0
20240909,113100,22371510,2705,2705,2705,2705,0
20240909,113000,22371510,2705,2705,2705,2705,0
20240909,112900,22371510,2705,2705,2705,2705,0
20240909,112800,22371510,2705,2705,2705,2705,0
20240909,112700,22371510,2705,2705,2705,2705,25
20240909,112600,22303885,2705,2705,2705,2705,0
20240909,112500,22303885,2705,2705,2705,2705,0
20240909,112400,22303885,2705,2705,2705,2705,0
20240909,112300,22303885,2705,2705,2705,2705,0
20240909,112200,22303885,2705,2705,2705,2705,0
20240909,112100,22303885,2705,2705,2705,2705,0
20240909,112000,22303885,2705,2705,2705,2705,37
20240909,111900,22203800,2705,2705,2705,2705,0
20240909,111800,22203800,2705,2705,2705,2705,0
20240909,111700,22203800,2705,2705,2705,2705,0
20240909,111600,22203800,2705,2705,2705,2705,0
20240909,111500,22203800,2705,2705,2705,2705,0
20240909,111400,22203800,2705,2700,2705,2700,49
20240909,111300,22071365,2690,2690,2690,2690,0
20240909,111200,22071365,2690,2690,2690,2690,1
20240909,111100,22068675,2690,2690,2690,2690,0
20240909,111000,22068675,2690,2690,2690,2690,0
20240909,110900,22068675,2690,2690,2690,2690,0
20240909,110800,22068675,2690,2690,2690,2690,0
20240909,110700,22068675,2690,2690,2690,2690,0
20240909,110600,22068675,2690,2690,2690,2690,0
20240909,110500,22068675,2690,2690,2690,2690,0
20240909,110400,22068675,2690,2690,2690,2690,0
20240909,110300,22068675,2690,2690,2690,2690,0
20240909,110200,22068675,2690,2690,2690,2690,0
20240909,110100,22068675,2690,2690,2690,2690,148
20240909,110000,21670555,2690,2690,2690,2690,84
20240909,105900,21444595,2690,2690,2690,2690,112
20240909,105800,21143315,2690,2690,2690,2690,0
20240909,105700,21143315,2690,2690,2690,2690,0
20240909,105600,21143315,2690,2690,2690,2690,0
20240909,105500,21143315,2690,2690,2690,2690,155
20240909,105400,20726365,2690,2690,2690,2690,0
20240909,105300,20726365,2690,2690,2690,2690,0
20240909,105200,20726365,2690,2690,2690,2690,0
20240909,105100,20726365,2690,2690,2690,2690,0
20240909,105000,20726365,2690,2690,2690,2690,0
20240909,104900,20726365,2690,2690,2690,2690,83
20240909,104800,20503095,2690,2690,2690,2690,1
20240909,104700,20500405,2680,2680,2680,2680,0
20240909,104600,20500405,2680,2680,2680,2680,5
20240909,104500,20487005,2675,2675,2675,2675,117
20240909,104400,20174030,2675,2675,2675,2675,0
20240909,104300,20174030,2675,2675,2675,2675,1
20240909,104200,20171355,2675,2675,2675,2675,0
20240909,104100,20171355,2675,2675,2675,2675,2
20240909,104000,20166005,2680,2680,2680,2680,0
20240909,103900,20166005,2680,2680,2680,2680,0
20240909,103800,20166005,2680,2680,2680,2680,13
20240909,103700,20131165,2690,2690,2690,2690,238
20240909,103600,19490945,2690,2690,2690,2690,0
20240909,103500,19490945,2690,2690,2690,2690,0
20240909,103400,19490945,2690,2690,2690,2690,0
20240909,103300,19490945,2690,2690,2690,2690,0
20240909,103200,19490945,2690,2690,2690,2690,0
20240909,103100,19490945,2690,2690,2690,2690,1
20240909,103000,19488255,2690,2690,2690,2690,0
20240909,102900,19488255,2690,2690,2690,2690,0
20240909,102800,19488255,2690,2690,2690,2690,1
20240909,102700,19485565,2675,2675,2675,2675,168
20240909,102600,19036165,2690,2690,2690,2690,0
20240909,102500,19036165,2690,2690,2690,2690,0
20240909,102400,19036165,2690,2690,2690,2690,0
20240909,102300,19036165,2690,2690,2690,2690,5
20240909,102200,19022715,2690,2690,2690,2690,0
20240909,102100,19022715,2690,2690,2690,2690,0
20240909,102000,19022715,2690,2675,2690,2675,423
20240909,101900,17891175,2675,2675,2675,2675,0
20240909,101800,17891175,2675,2675,2675,2675,741
20240909,101700,15909000,2675,2675,2675,2675,0
20240909,101600,15909000,2675,2675,2675,2675,0
20240909,101500,15909000,2675,2675,2675,2675,0
20240909,101400,15909000,2675,2675,2675,2675,341
20240909,101300,14996825,2675,2675,2675,2675,0
20240909,101200,14996825,2675,2675,2675,2675,0
20240909,101100,14996825,2675,2675,2675,2675,0
20240909,101000,14996825,2675,2675,2675,2675,0
20240909,100900,14996825,2675,2675,2675,2675,1
20240909,100800,14994150,2670,2670,2670,2670,500
20240909,100700,13659150,2670,2670,2670,2670,0
20240909,100600,13659150,2670,2670,2670,2670,0
20240909,100500,13659150,2670,2670,2670,2670,0
20240909,100400,13659150,2670,2670,2670,2670,1
20240909,100300,13656480,2665,2665,2665,2665,0
20240909,100200,13656480,2665,2665,2665,2665,0
20240909,100100,13656480,2665,2665,2665,2665,0
20240909,100000,13656480,2665,2665,2665,2665,0
20240909,095900,13656480,2665,2665,2665,2665,401
20240909,095800,12587815,2655,2655,2655,2655,0
20240909,095700,12587815,2655,2655,2655,2655,0
20240909,095600,12587815,2655,2655,2655,2655,205
20240909,095500,12043540,2655,2655,2655,2655,0
20240909,095400,12043540,2655,2655,2655,2655,0
20240909,095300,12043540,2655,2655,2655,2655,401
20240909,095200,10978885,2655,2655,2655,2655,0
20240909,095100,10978885,2655,2655,2655,2655,0
20240909,095000,10978885,2655,2655,2655,2655,41
20240909,094900,10870030,2665,2665,2665,2665,0
20240909,094800,10870030,2665,2665,2665,2665,0
20240909,094700,10870030,2665,2665,2665,2665,6
20240909,094600,10854040,2665,2665,2665,2665,0
20240909,094500,10854040,2665,2665,2665,2665,0
20240909,094400,10854040,2665,2665,2665,2665,1
20240909,094300,10851375,2665,2660,2665,2655,166
20240909,094200,10410110,2665,2665,2665,2665,5
20240909,094100,10396785,2655,2655,2655,2655,0
20240909,094000,10396785,2655,2655,2655,2655,0
20240909,093900,10396785,2655,2655,2655,2655,0
20240909,093800,10396785,2655,2655,2655,2655,50
20240909,093700,10264035,2655,2655,2655,2655,140
20240909,093600,9892335,2655,2655,2655,2655,50
20240909,093500,9759585,2650,2650,2650,2650,0
20240909,093400,9759585,2650,2650,2650,2650,0
20240909,093300,9759585,2650,2650,2650,2650,0
20240909,093200,9759585,2650,2650,2650,2650,0
20240909,093100,9759585,2650,2650,2650,2650,0
20240909,093000,9759585,2650,2650,2650,2650,0
20240909,092900,9759585,2650,2650,2650,2650,0
20240909,092800,9759585,2650,2650,2650,2650,332
20240909,092700,8879785,2650,2645,2650,2635,921
20240909,092600,6440285,2650,2650,2650,2650,8
20240909,092500,6419085,2655,2655,2655,2655,3
20240909,092400,6411120,2655,2655,2655,2655,1
20240909,092300,6408465,2655,2655,2655,2655,5
20240909,092200,6395190,2655,2655,2655,2655,0
20240909,092100,6395190,2655,2655,2655,2655,0
20240909,092000,6395190,2655,2655,2655,2655,3
20240909,091900,6387225,2655,2655,2655,2655,1
20240909,091800,6384570,2650,2650,2650,2650,25
20240909,091700,6318320,2650,2650,2650,2650,5
20240909,091600,6305070,2635,2635,2635,2635,0
20240909,091500,6305070,2635,2635,2635,2635,0
20240909,091400,6305070,2635,2635,2635,2635,0
20240909,091300,6305070,2635,2635,2635,2635,0
20240909,091200,6305070,2635,2635,2635,2635,0
20240909,091100,6305070,2635,2635,2635,2635,0
20240909,091000,6305070,2635,2635,2635,2635,0
20240909,090900,6305070,2635,2635,2635,2635,116
20240909,090800,5999410,2620,2635,2635,2620,124
20240909,090700,5672885,2640,2640,2640,2640,231
20240909,090600,5063045,2640,2640,2640,2640,189
20240909,090500,4564085,2630,2630,2630,2630,1
20240909,090400,4561455,2675,2675,2675,2675,56
20240909,090300,4411655,2675,2660,2675,2620,1141
20240909,090200,1403015,2660,2660,2660,2660,228
20240909,090100,796535,2675,2675,2675,2675,1
20240909,090000,793860,2620,2620,2620,2620,303