KissMeData/088280/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,200000,39189075,2415,2415,2415,2415,114
20240923,195900,39189075,2415,2415,2415,2415,0
20240923,195800,39189075,2415,2415,2415,2415,0
20240923,195700,39189075,2415,2415,2415,2415,0
20240923,195600,39189075,2415,2415,2415,2415,0
20240923,195500,39189075,2415,2415,2415,2415,0
20240923,195400,39189075,2415,2415,2415,2415,0
20240923,195300,39189075,2415,2415,2415,2415,0
20240923,195200,39189075,2415,2415,2415,2415,0
20240923,195100,39189075,2415,2415,2415,2415,0
20240923,195000,39189075,2415,2415,2415,2415,0
20240923,194900,39189075,2415,2415,2415,2415,0
20240923,194800,39189075,2415,2415,2415,2415,0
20240923,194700,39189075,2415,2415,2415,2415,0
20240923,194600,39189075,2415,2415,2415,2415,0
20240923,194500,39189075,2415,2415,2415,2415,0
20240923,194400,39189075,2415,2415,2415,2415,0
20240923,194300,39189075,2415,2415,2415,2415,0
20240923,194200,39189075,2415,2415,2415,2415,0
20240923,194100,39189075,2415,2415,2415,2415,0
20240923,194000,39189075,2415,2415,2415,2415,0
20240923,193900,39189075,2415,2415,2415,2415,0
20240923,193800,39189075,2415,2415,2415,2415,0
20240923,193700,39189075,2415,2415,2415,2415,0
20240923,193600,39189075,2415,2415,2415,2415,0
20240923,193500,39189075,2415,2415,2415,2415,0
20240923,193400,39189075,2415,2415,2415,2415,0
20240923,193300,39189075,2415,2415,2415,2415,0
20240923,193200,39189075,2415,2415,2415,2415,0
20240923,193100,39189075,2415,2415,2415,2415,0
20240923,193000,39189075,2415,2415,2415,2415,114
20240923,192900,39189075,2415,2415,2415,2415,0
20240923,192800,39189075,2415,2415,2415,2415,0
20240923,192700,39189075,2415,2415,2415,2415,0
20240923,192600,39189075,2415,2415,2415,2415,0
20240923,192500,39189075,2415,2415,2415,2415,0
20240923,192400,39189075,2415,2415,2415,2415,0
20240923,192300,39189075,2415,2415,2415,2415,0
20240923,192200,39189075,2415,2415,2415,2415,0
20240923,192100,39189075,2415,2415,2415,2415,0
20240923,192000,39189075,2415,2415,2415,2415,0
20240923,191900,39189075,2415,2415,2415,2415,0
20240923,191800,39189075,2415,2415,2415,2415,0
20240923,191700,39189075,2415,2415,2415,2415,0
20240923,191600,39189075,2415,2415,2415,2415,0
20240923,191500,39189075,2415,2415,2415,2415,0
20240923,191400,39189075,2415,2415,2415,2415,0
20240923,191300,39189075,2415,2415,2415,2415,0
20240923,191200,39189075,2415,2415,2415,2415,0
20240923,191100,39189075,2415,2415,2415,2415,0
20240923,191000,39189075,2415,2415,2415,2415,0
20240923,190900,39189075,2415,2415,2415,2415,0
20240923,190800,39189075,2415,2415,2415,2415,0
20240923,190700,39189075,2415,2415,2415,2415,0
20240923,190600,39189075,2415,2415,2415,2415,0
20240923,190500,39189075,2415,2415,2415,2415,0
20240923,190400,39189075,2415,2415,2415,2415,0
20240923,190300,39189075,2415,2415,2415,2415,0
20240923,190200,39189075,2415,2415,2415,2415,0
20240923,190100,39189075,2415,2415,2415,2415,0
20240923,190000,39189075,2415,2415,2415,2415,114
20240923,185900,39189075,2415,2415,2415,2415,0
20240923,185800,39189075,2415,2415,2415,2415,0
20240923,185700,39189075,2415,2415,2415,2415,0
20240923,185600,39189075,2415,2415,2415,2415,0
20240923,185500,39189075,2415,2415,2415,2415,0
20240923,185400,39189075,2415,2415,2415,2415,0
20240923,185300,39189075,2415,2415,2415,2415,0
20240923,185200,39189075,2415,2415,2415,2415,0
20240923,185100,39189075,2415,2415,2415,2415,0
20240923,185000,39189075,2415,2415,2415,2415,0
20240923,184900,39189075,2415,2415,2415,2415,0
20240923,184800,39189075,2415,2415,2415,2415,0
20240923,184700,39189075,2415,2415,2415,2415,0
20240923,184600,39189075,2415,2415,2415,2415,0
20240923,184500,39189075,2415,2415,2415,2415,0
20240923,184400,39189075,2415,2415,2415,2415,0
20240923,184300,39189075,2415,2415,2415,2415,0
20240923,184200,39189075,2415,2415,2415,2415,0
20240923,184100,39189075,2415,2415,2415,2415,0
20240923,184000,39189075,2415,2415,2415,2415,0
20240923,183900,39189075,2415,2415,2415,2415,0
20240923,183800,39189075,2415,2415,2415,2415,0
20240923,183700,39189075,2415,2415,2415,2415,0
20240923,183600,39189075,2415,2415,2415,2415,0
20240923,183500,39189075,2415,2415,2415,2415,0
20240923,183400,39189075,2415,2415,2415,2415,0
20240923,183300,39189075,2415,2415,2415,2415,0
20240923,183200,39189075,2415,2415,2415,2415,0
20240923,183100,39189075,2415,2415,2415,2415,0
20240923,183000,39189075,2415,2415,2415,2415,114
20240923,182900,39189075,2415,2415,2415,2415,0
20240923,182800,39189075,2415,2415,2415,2415,0
20240923,182700,39189075,2415,2415,2415,2415,0
20240923,182600,39189075,2415,2415,2415,2415,0
20240923,182500,39189075,2415,2415,2415,2415,0
20240923,182400,39189075,2415,2415,2415,2415,0
20240923,182300,39189075,2415,2415,2415,2415,0
20240923,182200,39189075,2415,2415,2415,2415,0
20240923,182100,39189075,2415,2415,2415,2415,0
20240923,182000,39189075,2415,2415,2415,2415,0
20240923,181900,39189075,2415,2415,2415,2415,0
20240923,181800,39189075,2415,2415,2415,2415,0
20240923,181700,39189075,2415,2415,2415,2415,0
20240923,181600,39189075,2415,2415,2415,2415,0
20240923,181500,39189075,2415,2415,2415,2415,0
20240923,181400,39189075,2415,2415,2415,2415,0
20240923,181300,39189075,2415,2415,2415,2415,0
20240923,181200,39189075,2415,2415,2415,2415,0
20240923,181100,39189075,2415,2415,2415,2415,0
20240923,181000,39189075,2415,2415,2415,2415,0
20240923,180900,39189075,2415,2415,2415,2415,0
20240923,180800,39189075,2415,2415,2415,2415,0
20240923,180700,39189075,2415,2415,2415,2415,0
20240923,180600,39189075,2415,2415,2415,2415,0
20240923,180500,39189075,2415,2415,2415,2415,0
20240923,180400,39189075,2415,2415,2415,2415,0
20240923,180300,39189075,2415,2415,2415,2415,0
20240923,180200,39189075,2415,2415,2415,2415,0
20240923,180100,39189075,2415,2415,2415,2415,0
20240923,180000,39189075,2415,2415,2415,2415,114
20240923,175900,39189075,2415,2415,2415,2415,0
20240923,175800,39189075,2415,2415,2415,2415,0
20240923,175700,39189075,2415,2415,2415,2415,0
20240923,175600,39189075,2415,2415,2415,2415,0
20240923,175500,39189075,2415,2415,2415,2415,0
20240923,175400,39189075,2415,2415,2415,2415,0
20240923,175300,39189075,2415,2415,2415,2415,0
20240923,175200,39189075,2415,2415,2415,2415,0
20240923,175100,39189075,2415,2415,2415,2415,0
20240923,175000,39189075,2415,2415,2415,2415,0
20240923,174900,39189075,2415,2415,2415,2415,0
20240923,174800,39189075,2415,2415,2415,2415,0
20240923,174700,39189075,2415,2415,2415,2415,0
20240923,174600,39189075,2415,2415,2415,2415,0
20240923,174500,39189075,2415,2415,2415,2415,0
20240923,174400,39189075,2415,2415,2415,2415,0
20240923,174300,39189075,2415,2415,2415,2415,0
20240923,174200,39189075,2415,2415,2415,2415,0
20240923,174100,39189075,2415,2415,2415,2415,0
20240923,174000,39189075,2415,2415,2415,2415,0
20240923,173900,39189075,2415,2415,2415,2415,0
20240923,173800,39189075,2415,2415,2415,2415,0
20240923,173700,39189075,2415,2415,2415,2415,0
20240923,173600,39189075,2415,2415,2415,2415,0
20240923,173500,39189075,2415,2415,2415,2415,0
20240923,173400,39189075,2415,2415,2415,2415,0
20240923,173300,39189075,2415,2415,2415,2415,0
20240923,173200,39189075,2415,2415,2415,2415,0
20240923,173100,39189075,2415,2415,2415,2415,0
20240923,173000,39189075,2415,2415,2415,2415,114
20240923,172900,39189075,2415,2415,2415,2415,0
20240923,172800,39189075,2415,2415,2415,2415,0
20240923,172700,39189075,2415,2415,2415,2415,0
20240923,172600,39189075,2415,2415,2415,2415,0
20240923,172500,39189075,2415,2415,2415,2415,0
20240923,172400,39189075,2415,2415,2415,2415,0
20240923,172300,39189075,2415,2415,2415,2415,0
20240923,172200,39189075,2415,2415,2415,2415,0
20240923,172100,39189075,2415,2415,2415,2415,0
20240923,172000,39189075,2415,2415,2415,2415,0
20240923,171900,39189075,2415,2415,2415,2415,0
20240923,171800,39189075,2415,2415,2415,2415,0
20240923,171700,39189075,2415,2415,2415,2415,0
20240923,171600,39189075,2415,2415,2415,2415,0
20240923,171500,39189075,2415,2415,2415,2415,0
20240923,171400,39189075,2415,2415,2415,2415,0
20240923,171300,39189075,2415,2415,2415,2415,0
20240923,171200,39189075,2415,2415,2415,2415,0
20240923,171100,39189075,2415,2415,2415,2415,0
20240923,171000,39189075,2415,2415,2415,2415,0
20240923,170900,39189075,2415,2415,2415,2415,0
20240923,170800,39189075,2415,2415,2415,2415,0
20240923,170700,39189075,2415,2415,2415,2415,0
20240923,170600,39189075,2415,2415,2415,2415,0
20240923,170500,39189075,2415,2415,2415,2415,0
20240923,170400,39189075,2415,2415,2415,2415,0
20240923,170300,39189075,2415,2415,2415,2415,0
20240923,170200,39189075,2415,2415,2415,2415,0
20240923,170100,39189075,2415,2415,2415,2415,0
20240923,170000,39189075,2415,2415,2415,2415,114
20240923,165900,39189075,2415,2415,2415,2415,0
20240923,165800,39189075,2415,2415,2415,2415,0
20240923,165700,39189075,2415,2415,2415,2415,0
20240923,165600,39189075,2415,2415,2415,2415,0
20240923,165500,39189075,2415,2415,2415,2415,0
20240923,165400,39189075,2415,2415,2415,2415,0
20240923,165300,39189075,2415,2415,2415,2415,0
20240923,165200,39189075,2415,2415,2415,2415,0
20240923,165100,39189075,2415,2415,2415,2415,0
20240923,165000,39189075,2415,2415,2415,2415,0
20240923,164900,39189075,2415,2415,2415,2415,0
20240923,164800,39189075,2415,2415,2415,2415,0
20240923,164700,39189075,2415,2415,2415,2415,0
20240923,164600,39189075,2415,2415,2415,2415,0
20240923,164500,39189075,2415,2415,2415,2415,0
20240923,164400,39189075,2415,2415,2415,2415,0
20240923,164300,39189075,2415,2415,2415,2415,0
20240923,164200,39189075,2415,2415,2415,2415,0
20240923,164100,39189075,2415,2415,2415,2415,0
20240923,164000,39189075,2415,2415,2415,2415,0
20240923,163900,39189075,2415,2415,2415,2415,0
20240923,163800,39189075,2415,2415,2415,2415,0
20240923,163700,39189075,2415,2415,2415,2415,0
20240923,163600,39189075,2415,2415,2415,2415,0
20240923,163500,39189075,2415,2415,2415,2415,0
20240923,163400,39189075,2415,2415,2415,2415,0
20240923,163300,39189075,2415,2415,2415,2415,0
20240923,163200,39189075,2415,2415,2415,2415,0
20240923,163100,39189075,2415,2415,2415,2415,0
20240923,163000,39189075,2415,2415,2415,2415,114
20240923,162900,39189075,2415,2415,2415,2415,0
20240923,162800,39189075,2415,2415,2415,2415,0
20240923,162700,39189075,2415,2415,2415,2415,0
20240923,162600,39189075,2415,2415,2415,2415,0
20240923,162500,39189075,2415,2415,2415,2415,0
20240923,162400,39189075,2415,2415,2415,2415,0
20240923,162300,39189075,2415,2415,2415,2415,0
20240923,162200,39189075,2415,2415,2415,2415,0
20240923,162100,39189075,2415,2415,2415,2415,0
20240923,162000,39189075,2415,2415,2415,2415,0
20240923,161900,39189075,2415,2415,2415,2415,0
20240923,161800,39189075,2415,2415,2415,2415,0
20240923,161700,39189075,2415,2415,2415,2415,0
20240923,161600,39189075,2415,2415,2415,2415,0
20240923,161500,39189075,2415,2415,2415,2415,0
20240923,161400,39189075,2415,2415,2415,2415,0
20240923,161300,39189075,2415,2415,2415,2415,0
20240923,161200,39189075,2415,2415,2415,2415,0
20240923,161100,39189075,2415,2415,2415,2415,0
20240923,161000,39189075,2415,2415,2415,2415,0
20240923,160900,39189075,2415,2415,2415,2415,0
20240923,160800,39189075,2415,2415,2415,2415,0
20240923,160700,39189075,2415,2415,2415,2415,0
20240923,160600,39189075,2415,2415,2415,2415,0
20240923,160500,39189075,2415,2415,2415,2415,0
20240923,160400,39189075,2415,2415,2415,2415,0
20240923,160300,39189075,2415,2415,2415,2415,0
20240923,160200,39189075,2415,2415,2415,2415,0
20240923,160100,39189075,2415,2415,2415,2415,0
20240923,160000,39189075,2415,2415,2415,2415,114
20240923,155900,39189075,2415,2415,2415,2415,0
20240923,155800,39189075,2415,2415,2415,2415,0
20240923,155700,39189075,2415,2415,2415,2415,0
20240923,155600,39189075,2415,2415,2415,2415,0
20240923,155500,39189075,2415,2415,2415,2415,0
20240923,155400,39189075,2415,2415,2415,2415,0
20240923,155300,39189075,2415,2415,2415,2415,0
20240923,155200,39189075,2415,2415,2415,2415,0
20240923,155100,39189075,2415,2415,2415,2415,0
20240923,155000,39189075,2415,2415,2415,2415,0
20240923,154900,39189075,2415,2415,2415,2415,0
20240923,154800,39189075,2415,2415,2415,2415,0
20240923,154700,39189075,2415,2415,2415,2415,0
20240923,154600,39189075,2415,2415,2415,2415,0
20240923,154500,39189075,2415,2415,2415,2415,0
20240923,154400,39189075,2415,2415,2415,2415,0
20240923,154300,39189075,2415,2415,2415,2415,0
20240923,154200,39189075,2415,2415,2415,2415,0
20240923,154100,39189075,2415,2415,2415,2415,0
20240923,154000,39189075,2415,2415,2415,2415,0
20240923,153900,39189075,2415,2415,2415,2415,0
20240923,153800,39189075,2415,2415,2415,2415,0
20240923,153700,39189075,2415,2415,2415,2415,0
20240923,153600,39189075,2415,2415,2415,2415,0
20240923,153500,39189075,2415,2415,2415,2415,0
20240923,153400,39189075,2415,2415,2415,2415,0
20240923,153300,39189075,2415,2415,2415,2415,0
20240923,153200,39189075,2415,2415,2415,2415,0
20240923,153100,39189075,2415,2415,2415,2415,0
20240923,153000,39189075,2415,2415,2415,2415,228
20240923,152900,38913765,2415,2415,2415,2415,0
20240923,152800,38913765,2415,2415,2415,2415,0
20240923,152700,38913765,2415,2415,2415,2415,0
20240923,152600,38913765,2415,2415,2415,2415,0
20240923,152500,38913765,2415,2415,2415,2415,0
20240923,152400,38913765,2415,2415,2415,2415,0
20240923,152300,38913765,2415,2415,2415,2415,0
20240923,152200,38913765,2415,2415,2415,2415,0
20240923,152100,38913765,2415,2415,2415,2415,0
20240923,152000,38913765,2415,2415,2415,2415,0
20240923,151900,38913765,2415,2420,2420,2415,3
20240923,151800,38906515,2415,2415,2415,2415,20
20240923,151700,38858215,2420,2420,2420,2420,0
20240923,151600,38858215,2420,2420,2420,2420,0
20240923,151500,38858215,2420,2415,2420,2415,14
20240923,151400,38824400,2420,2420,2420,2420,0
20240923,151300,38824400,2420,2420,2420,2420,0
20240923,151200,38824400,2420,2420,2420,2420,0
20240923,151100,38824400,2420,2420,2420,2420,0
20240923,151000,38824400,2420,2420,2420,2420,0
20240923,150900,38824400,2420,2420,2420,2420,0
20240923,150800,38824400,2420,2420,2420,2420,24
20240923,150700,38766320,2420,2420,2420,2420,0
20240923,150600,38766320,2420,2420,2420,2420,0
20240923,150500,38766320,2420,2420,2420,2420,1
20240923,150400,38763900,2420,2420,2420,2420,0
20240923,150300,38763900,2420,2420,2420,2420,0
20240923,150200,38763900,2420,2420,2420,2420,0
20240923,150100,38763900,2420,2420,2420,2420,90
20240923,150000,38546100,2420,2420,2420,2420,0
20240923,145900,38546100,2420,2420,2420,2420,1
20240923,145800,38543680,2420,2420,2420,2420,460
20240923,145700,37430480,2420,2420,2420,2420,10
20240923,145600,37406280,2420,2420,2420,2420,0
20240923,145500,37406280,2420,2420,2420,2420,0
20240923,145400,37406280,2420,2420,2420,2420,1
20240923,145300,37403860,2415,2415,2415,2415,0
20240923,145200,37403860,2415,2415,2415,2415,119
20240923,145100,37116475,2415,2415,2415,2415,0
20240923,145000,37116475,2415,2415,2415,2415,0
20240923,144900,37116475,2415,2415,2415,2415,0
20240923,144800,37116475,2415,2415,2415,2415,47
20240923,144700,37002970,2415,2415,2415,2415,0
20240923,144600,37002970,2415,2415,2415,2415,0
20240923,144500,37002970,2415,2415,2415,2415,0
20240923,144400,37002970,2415,2415,2415,2415,0
20240923,144300,37002970,2415,2415,2415,2415,0
20240923,144200,37002970,2415,2415,2415,2415,0
20240923,144100,37002970,2415,2415,2415,2415,0
20240923,144000,37002970,2415,2415,2415,2415,0
20240923,143900,37002970,2415,2415,2415,2415,0
20240923,143800,37002970,2415,2415,2415,2415,38
20240923,143700,36911200,2415,2415,2415,2415,0
20240923,143600,36911200,2415,2415,2415,2415,0
20240923,143500,36911200,2415,2415,2415,2415,12
20240923,143400,36882220,2405,2405,2405,2405,0
20240923,143300,36882220,2405,2405,2405,2405,0
20240923,143200,36882220,2405,2405,2405,2405,0
20240923,143100,36882220,2405,2405,2405,2405,0
20240923,143000,36882220,2405,2405,2405,2405,0
20240923,142900,36882220,2405,2405,2405,2405,0
20240923,142800,36882220,2405,2405,2405,2405,0
20240923,142700,36882220,2405,2405,2405,2405,0
20240923,142600,36882220,2405,2405,2405,2405,0
20240923,142500,36882220,2405,2410,2410,2405,300
20240923,142400,36159985,2415,2415,2415,2415,0
20240923,142300,36159985,2415,2415,2415,2415,0
20240923,142200,36159985,2415,2415,2415,2415,500
20240923,142100,34952485,2415,2415,2415,2415,0
20240923,142000,34952485,2415,2415,2415,2415,0
20240923,141900,34952485,2415,2415,2415,2415,0
20240923,141800,34952485,2415,2415,2415,2415,0
20240923,141700,34952485,2415,2415,2415,2415,0
20240923,141600,34952485,2415,2415,2415,2415,0
20240923,141500,34952485,2415,2415,2415,2415,0
20240923,141400,34952485,2415,2415,2415,2415,0
20240923,141300,34952485,2415,2415,2415,2415,0
20240923,141200,34952485,2415,2415,2415,2415,0
20240923,141100,34952485,2415,2415,2415,2415,58
20240923,141000,34812415,2420,2420,2420,2420,0
20240923,140900,34812415,2420,2420,2420,2420,0
20240923,140800,34812415,2420,2420,2420,2420,0
20240923,140700,34812415,2420,2420,2420,2420,0
20240923,140600,34812415,2420,2420,2420,2420,1
20240923,140500,34809995,2420,2420,2420,2420,0
20240923,140400,34809995,2420,2420,2420,2420,0
20240923,140300,34809995,2420,2420,2420,2420,0
20240923,140200,34809995,2420,2420,2420,2420,0
20240923,140100,34809995,2420,2420,2420,2420,0
20240923,140000,34809995,2420,2420,2420,2420,0
20240923,135900,34809995,2420,2420,2420,2420,0
20240923,135800,34809995,2420,2420,2420,2420,0
20240923,135700,34809995,2420,2420,2420,2420,0
20240923,135600,34809995,2420,2420,2420,2420,0
20240923,135500,34809995,2420,2420,2420,2420,0
20240923,135400,34809995,2420,2420,2420,2420,0
20240923,135300,34809995,2420,2420,2420,2420,0
20240923,135200,34809995,2420,2420,2420,2420,0
20240923,135100,34809995,2420,2420,2420,2420,153
20240923,135000,34439735,2425,2425,2425,2425,150
20240923,134900,34075985,2425,2425,2425,2425,0
20240923,134800,34075985,2425,2425,2425,2425,0
20240923,134700,34075985,2425,2425,2425,2425,0
20240923,134600,34075985,2425,2425,2425,2425,0
20240923,134500,34075985,2425,2425,2425,2425,0
20240923,134400,34075985,2425,2425,2425,2425,0
20240923,134300,34075985,2425,2425,2425,2425,20
20240923,134200,34027485,2425,2425,2425,2425,0
20240923,134100,34027485,2425,2425,2425,2425,60
20240923,134000,33881985,2430,2430,2430,2430,0
20240923,133900,33881985,2430,2430,2430,2430,0
20240923,133800,33881985,2430,2430,2430,2430,0
20240923,133700,33881985,2430,2430,2430,2430,0
20240923,133600,33881985,2430,2430,2430,2430,0
20240923,133500,33881985,2430,2425,2430,2425,23
20240923,133400,33826160,2425,2425,2425,2425,0
20240923,133300,33826160,2425,2425,2425,2425,60
20240923,133200,33680660,2425,2425,2425,2425,0
20240923,133100,33680660,2425,2425,2425,2425,0
20240923,133000,33680660,2425,2425,2425,2425,30
20240923,132900,33607910,2420,2420,2420,2420,0
20240923,132800,33607910,2420,2420,2420,2420,0
20240923,132700,33607910,2420,2420,2420,2420,0
20240923,132600,33607910,2420,2420,2420,2420,0
20240923,132500,33607910,2420,2420,2420,2420,64
20240923,132400,33453030,2420,2420,2420,2420,0
20240923,132300,33453030,2420,2420,2420,2420,0
20240923,132200,33453030,2420,2420,2420,2420,0
20240923,132100,33453030,2420,2420,2420,2420,0
20240923,132000,33453030,2420,2420,2420,2420,0
20240923,131900,33453030,2420,2420,2420,2420,0
20240923,131800,33453030,2420,2420,2420,2420,0
20240923,131700,33453030,2420,2420,2420,2420,0
20240923,131600,33453030,2420,2420,2420,2420,0
20240923,131500,33453030,2420,2420,2420,2420,0
20240923,131400,33453030,2420,2420,2420,2420,1000
20240923,131300,31033030,2420,2420,2420,2420,0
20240923,131200,31033030,2420,2420,2420,2420,0
20240923,131100,31033030,2420,2420,2420,2420,0
20240923,131000,31033030,2420,2420,2420,2420,0
20240923,130900,31033030,2420,2420,2420,2420,38
20240923,130800,30941070,2420,2420,2420,2420,0
20240923,130700,30941070,2420,2420,2420,2420,0
20240923,130600,30941070,2420,2420,2420,2420,0
20240923,130500,30941070,2420,2420,2420,2420,0
20240923,130400,30941070,2420,2420,2420,2420,0
20240923,130300,30941070,2420,2420,2420,2420,0
20240923,130200,30941070,2420,2420,2420,2420,0
20240923,130100,30941070,2420,2420,2420,2420,0
20240923,130000,30941070,2420,2420,2420,2420,46
20240923,125900,30829750,2420,2420,2420,2420,0
20240923,125800,30829750,2420,2420,2420,2420,1
20240923,125700,30827330,2420,2420,2420,2420,94
20240923,125600,30599850,2415,2415,2415,2415,0
20240923,125500,30599850,2415,2415,2415,2415,0
20240923,125400,30599850,2415,2415,2415,2415,0
20240923,125300,30599850,2415,2415,2415,2415,0
20240923,125200,30599850,2415,2415,2415,2415,0
20240923,125100,30599850,2415,2415,2415,2415,0
20240923,125000,30599850,2415,2415,2415,2415,0
20240923,124900,30599850,2415,2415,2415,2415,0
20240923,124800,30599850,2415,2415,2415,2415,0
20240923,124700,30599850,2415,2415,2415,2415,0
20240923,124600,30599850,2415,2415,2415,2415,0
20240923,124500,30599850,2415,2415,2415,2415,0
20240923,124400,30599850,2415,2415,2415,2415,0
20240923,124300,30599850,2415,2415,2415,2415,0
20240923,124200,30599850,2415,2415,2415,2415,100
20240923,124100,30358350,2415,2415,2415,2415,0
20240923,124000,30358350,2415,2415,2415,2415,4
20240923,123900,30348690,2415,2415,2415,2415,0
20240923,123800,30348690,2415,2415,2415,2415,0
20240923,123700,30348690,2415,2415,2415,2415,0
20240923,123600,30348690,2415,2415,2415,2415,0
20240923,123500,30348690,2415,2415,2415,2415,0
20240923,123400,30348690,2415,2415,2415,2415,10
20240923,123300,30324540,2415,2415,2415,2415,0
20240923,123200,30324540,2415,2415,2415,2415,0
20240923,123100,30324540,2415,2415,2415,2415,0
20240923,123000,30324540,2415,2415,2415,2415,0
20240923,122900,30324540,2415,2415,2415,2415,0
20240923,122800,30324540,2415,2415,2415,2415,0
20240923,122700,30324540,2415,2415,2415,2415,0
20240923,122600,30324540,2415,2415,2415,2415,0
20240923,122500,30324540,2415,2415,2415,2415,0
20240923,122400,30324540,2415,2415,2415,2415,0
20240923,122300,30324540,2415,2415,2415,2415,0
20240923,122200,30324540,2415,2415,2415,2415,2
20240923,122100,30319710,2415,2415,2415,2415,0
20240923,122000,30319710,2415,2415,2415,2415,0
20240923,121900,30319710,2415,2415,2415,2415,0
20240923,121800,30319710,2415,2415,2415,2415,0
20240923,121700,30319710,2415,2415,2415,2415,4
20240923,121600,30310050,2410,2410,2410,2410,0
20240923,121500,30310050,2410,2410,2410,2410,0
20240923,121400,30310050,2410,2410,2410,2410,0
20240923,121300,30310050,2410,2410,2410,2410,1
20240923,121200,30307640,2410,2410,2410,2410,70
20240923,121100,30138940,2410,2410,2410,2410,0
20240923,121000,30138940,2410,2410,2410,2410,0
20240923,120900,30138940,2410,2410,2410,2410,0
20240923,120800,30138940,2410,2410,2410,2410,0
20240923,120700,30138940,2410,2410,2410,2410,0
20240923,120600,30138940,2410,2410,2410,2410,0
20240923,120500,30138940,2410,2410,2410,2410,0
20240923,120400,30138940,2410,2410,2410,2410,0
20240923,120300,30138940,2410,2410,2410,2410,0
20240923,120200,30138940,2410,2410,2410,2410,0
20240923,120100,30138940,2410,2410,2410,2410,0
20240923,120000,30138940,2410,2410,2410,2410,0
20240923,115900,30138940,2410,2410,2410,2410,0
20240923,115800,30138940,2410,2410,2410,2410,0
20240923,115700,30138940,2410,2410,2410,2410,0
20240923,115600,30138940,2410,2410,2410,2410,0
20240923,115500,30138940,2410,2410,2410,2410,0
20240923,115400,30138940,2410,2410,2410,2410,0
20240923,115300,30138940,2410,2410,2410,2410,0
20240923,115200,30138940,2410,2410,2410,2410,0
20240923,115100,30138940,2410,2410,2410,2410,0
20240923,115000,30138940,2410,2410,2410,2410,0
20240923,114900,30138940,2410,2410,2410,2410,0
20240923,114800,30138940,2410,2410,2410,2410,0
20240923,114700,30138940,2410,2410,2410,2410,0
20240923,114600,30138940,2410,2410,2410,2410,0
20240923,114500,30138940,2410,2410,2410,2410,0
20240923,114400,30138940,2410,2410,2410,2410,0
20240923,114300,30138940,2410,2410,2410,2410,0
20240923,114200,30138940,2410,2410,2410,2410,0
20240923,114100,30138940,2410,2410,2410,2410,0
20240923,114000,30138940,2410,2410,2410,2410,0
20240923,113900,30138940,2410,2410,2410,2410,0
20240923,113800,30138940,2410,2410,2410,2410,0
20240923,113700,30138940,2410,2415,2415,2410,1005
20240923,113600,27716885,2410,2410,2410,2410,0
20240923,113500,27716885,2410,2410,2410,2410,0
20240923,113400,27716885,2410,2410,2410,2410,0
20240923,113300,27716885,2410,2410,2410,2410,0
20240923,113200,27716885,2410,2410,2410,2410,0
20240923,113100,27716885,2410,2410,2410,2410,0
20240923,113000,27716885,2410,2410,2410,2410,0
20240923,112900,27716885,2410,2410,2410,2410,0
20240923,112800,27716885,2410,2410,2410,2410,0
20240923,112700,27716885,2410,2410,2410,2410,0
20240923,112600,27716885,2410,2410,2410,2410,0
20240923,112500,27716885,2410,2410,2410,2410,0
20240923,112400,27716885,2410,2410,2410,2410,0
20240923,112300,27716885,2410,2410,2410,2410,0
20240923,112200,27716885,2410,2410,2410,2410,0
20240923,112100,27716885,2410,2410,2410,2410,0
20240923,112000,27716885,2410,2410,2410,2410,0
20240923,111900,27716885,2410,2410,2410,2410,0
20240923,111800,27716885,2410,2410,2410,2410,0
20240923,111700,27716885,2410,2410,2410,2410,0
20240923,111600,27716885,2410,2410,2410,2410,10
20240923,111500,27692785,2415,2415,2415,2415,1
20240923,111400,27690370,2420,2420,2420,2420,0
20240923,111300,27690370,2420,2420,2420,2420,10
20240923,111200,27666170,2415,2415,2415,2415,0
20240923,111100,27666170,2415,2415,2415,2415,0
20240923,111000,27666170,2415,2415,2415,2415,0
20240923,110900,27666170,2415,2415,2415,2415,0
20240923,110800,27666170,2415,2415,2415,2415,0
20240923,110700,27666170,2415,2415,2415,2415,0
20240923,110600,27666170,2415,2415,2415,2415,0
20240923,110500,27666170,2415,2415,2415,2415,0
20240923,110400,27666170,2415,2415,2415,2415,0
20240923,110300,27666170,2415,2415,2415,2415,0
20240923,110200,27666170,2415,2415,2415,2415,0
20240923,110100,27666170,2415,2415,2415,2415,333
20240923,110000,26861975,2415,2415,2415,2415,2
20240923,105900,26857145,2415,2415,2415,2415,0
20240923,105800,26857145,2415,2415,2415,2415,0
20240923,105700,26857145,2415,2415,2415,2415,0
20240923,105600,26857145,2415,2415,2415,2415,0
20240923,105500,26857145,2415,2415,2415,2415,0
20240923,105400,26857145,2415,2415,2415,2415,0
20240923,105300,26857145,2415,2415,2415,2415,0
20240923,105200,26857145,2415,2415,2415,2415,0
20240923,105100,26857145,2415,2415,2415,2415,0
20240923,105000,26857145,2415,2415,2415,2415,0
20240923,104900,26857145,2415,2415,2415,2415,165
20240923,104800,26458670,2420,2420,2420,2420,0
20240923,104700,26458670,2420,2420,2420,2420,0
20240923,104600,26458670,2420,2420,2420,2420,0
20240923,104500,26458670,2420,2420,2420,2420,0
20240923,104400,26458670,2420,2420,2420,2420,0
20240923,104300,26458670,2420,2420,2420,2420,0
20240923,104200,26458670,2420,2420,2420,2420,3
20240923,104100,26451410,2415,2415,2415,2415,0
20240923,104000,26451410,2415,2415,2415,2415,0
20240923,103900,26451410,2415,2415,2415,2415,0
20240923,103800,26451410,2415,2415,2415,2415,0
20240923,103700,26451410,2415,2415,2415,2415,0
20240923,103600,26451410,2415,2415,2415,2415,0
20240923,103500,26451410,2415,2415,2415,2415,18
20240923,103400,26407940,2415,2420,2420,2415,8
20240923,103300,26388615,2420,2420,2420,2420,1
20240923,103200,26386195,2405,2405,2405,2405,88
20240923,103100,26174555,2405,2405,2405,2405,0
20240923,103000,26174555,2405,2405,2405,2405,14
20240923,102900,26140885,2395,2395,2395,2395,0
20240923,102800,26140885,2395,2395,2395,2395,0
20240923,102700,26140885,2395,2395,2395,2395,0
20240923,102600,26140885,2395,2400,2400,2395,130
20240923,102500,25829495,2400,2400,2400,2400,0
20240923,102400,25829495,2400,2400,2400,2400,0
20240923,102300,25829495,2400,2400,2400,2400,0
20240923,102200,25829495,2400,2400,2400,2400,0
20240923,102100,25829495,2400,2400,2400,2400,0
20240923,102000,25829495,2400,2400,2400,2400,0
20240923,101900,25829495,2400,2400,2400,2400,0
20240923,101800,25829495,2400,2400,2400,2400,0
20240923,101700,25829495,2400,2400,2400,2400,194
20240923,101600,25363895,2410,2415,2415,2410,1101
20240923,101500,22707310,2420,2420,2420,2420,0
20240923,101400,22707310,2420,2420,2420,2420,0
20240923,101300,22707310,2420,2420,2420,2420,0
20240923,101200,22707310,2420,2420,2420,2420,0
20240923,101100,22707310,2420,2420,2420,2420,0
20240923,101000,22707310,2420,2420,2420,2420,0
20240923,100900,22707310,2420,2420,2420,2420,0
20240923,100800,22707310,2420,2420,2420,2420,100
20240923,100700,22465310,2425,2425,2425,2425,743
20240923,100600,20663535,2425,2425,2425,2425,414
20240923,100500,19659585,2425,2425,2425,2425,1
20240923,100400,19657160,2420,2420,2420,2420,0
20240923,100300,19657160,2420,2420,2420,2420,20
20240923,100200,19608760,2420,2420,2420,2420,134
20240923,100100,19284480,2420,2420,2420,2420,1
20240923,100000,19282060,2420,2420,2420,2420,0
20240923,095900,19282060,2420,2420,2420,2420,20
20240923,095800,19233660,2420,2420,2420,2420,0
20240923,095700,19233660,2420,2420,2420,2420,0
20240923,095600,19233660,2420,2420,2420,2420,2
20240923,095500,19228820,2415,2415,2415,2415,2
20240923,095400,19223990,2415,2415,2415,2415,0
20240923,095300,19223990,2415,2415,2415,2415,0
20240923,095200,19223990,2415,2415,2415,2415,0
20240923,095100,19223990,2415,2415,2415,2415,33
20240923,095000,19144295,2415,2415,2415,2415,10
20240923,094900,19120145,2420,2420,2420,2420,0
20240923,094800,19120145,2420,2420,2420,2420,0
20240923,094700,19120145,2420,2420,2420,2420,0
20240923,094600,19120145,2420,2420,2420,2420,0
20240923,094500,19120145,2420,2420,2420,2420,39
20240923,094400,19025765,2420,2420,2420,2420,0
20240923,094300,19025765,2420,2420,2420,2420,0
20240923,094200,19025765,2420,2420,2420,2420,0
20240923,094100,19025765,2420,2420,2420,2420,1
20240923,094000,19023345,2415,2415,2415,2415,0
20240923,093900,19023345,2415,2415,2415,2415,50
20240923,093800,18902595,2415,2420,2420,2415,43
20240923,093700,18798550,2420,2420,2420,2420,0
20240923,093600,18798550,2420,2420,2420,2420,0
20240923,093500,18798550,2420,2420,2420,2420,3
20240923,093400,18791290,2425,2425,2425,2425,0
20240923,093300,18791290,2425,2425,2425,2425,0
20240923,093200,18791290,2425,2425,2425,2425,0
20240923,093100,18791290,2425,2425,2425,2425,1
20240923,093000,18788865,2425,2425,2425,2425,0
20240923,092900,18788865,2425,2425,2425,2425,5
20240923,092800,18776740,2425,2425,2425,2425,0
20240923,092700,18776740,2425,2425,2425,2425,0
20240923,092600,18776740,2425,2425,2425,2425,0
20240923,092500,18776740,2425,2425,2425,2420,25
20240923,092400,18716195,2420,2420,2420,2420,8
20240923,092300,18696835,2420,2420,2420,2420,2
20240923,092200,18691995,2415,2415,2415,2415,0
20240923,092100,18691995,2415,2415,2415,2415,0
20240923,092000,18691995,2415,2415,2415,2415,43
20240923,091900,18588150,2415,2410,2415,2410,130
20240923,091800,18274395,2415,2415,2415,2415,0
20240923,091700,18274395,2415,2415,2415,2415,1
20240923,091600,18271980,2390,2390,2390,2390,0
20240923,091500,18271980,2390,2395,2395,2390,4
20240923,091400,18262415,2390,2390,2390,2390,0
20240923,091300,18262415,2390,2390,2390,2390,522
20240923,091200,17014835,2390,2390,2390,2390,0
20240923,091100,17014835,2390,2390,2390,2390,1
20240923,091000,17012445,2395,2395,2395,2395,0
20240923,090900,17012445,2395,2395,2395,2395,0
20240923,090800,17012445,2395,2400,2405,2395,878
20240923,090700,14900870,2390,2390,2390,2390,0
20240923,090600,14900870,2390,2390,2390,2390,0
20240923,090500,14900870,2390,2390,2390,2390,156
20240923,090400,14528030,2400,2365,2405,2365,988
20240923,090300,12174330,2350,2350,2350,2350,0
20240923,090200,12174330,2350,2365,2365,2350,701
20240923,090100,10523590,2355,2350,2365,2350,668
20240923,090000,8953500,2350,2350,2350,2350,3810