KissMeData/088280/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,200000,106536610,2650,2650,2650,2650,50
20240926,195900,106536610,2650,2650,2650,2650,0
20240926,195800,106536610,2650,2650,2650,2650,0
20240926,195700,106536610,2650,2650,2650,2650,0
20240926,195600,106536610,2650,2650,2650,2650,0
20240926,195500,106536610,2650,2650,2650,2650,0
20240926,195400,106536610,2650,2650,2650,2650,0
20240926,195300,106536610,2650,2650,2650,2650,0
20240926,195200,106536610,2650,2650,2650,2650,0
20240926,195100,106536610,2650,2650,2650,2650,0
20240926,195000,106536610,2650,2650,2650,2650,0
20240926,194900,106536610,2650,2650,2650,2650,0
20240926,194800,106536610,2650,2650,2650,2650,0
20240926,194700,106536610,2650,2650,2650,2650,0
20240926,194600,106536610,2650,2650,2650,2650,0
20240926,194500,106536610,2650,2650,2650,2650,0
20240926,194400,106536610,2650,2650,2650,2650,0
20240926,194300,106536610,2650,2650,2650,2650,0
20240926,194200,106536610,2650,2650,2650,2650,0
20240926,194100,106536610,2650,2650,2650,2650,0
20240926,194000,106536610,2650,2650,2650,2650,0
20240926,193900,106536610,2650,2650,2650,2650,0
20240926,193800,106536610,2650,2650,2650,2650,0
20240926,193700,106536610,2650,2650,2650,2650,0
20240926,193600,106536610,2650,2650,2650,2650,0
20240926,193500,106536610,2650,2650,2650,2650,0
20240926,193400,106536610,2650,2650,2650,2650,0
20240926,193300,106536610,2650,2650,2650,2650,0
20240926,193200,106536610,2650,2650,2650,2650,0
20240926,193100,106536610,2650,2650,2650,2650,0
20240926,193000,106536610,2650,2650,2650,2650,50
20240926,192900,106536610,2650,2650,2650,2650,0
20240926,192800,106536610,2650,2650,2650,2650,0
20240926,192700,106536610,2650,2650,2650,2650,0
20240926,192600,106536610,2650,2650,2650,2650,0
20240926,192500,106536610,2650,2650,2650,2650,0
20240926,192400,106536610,2650,2650,2650,2650,0
20240926,192300,106536610,2650,2650,2650,2650,0
20240926,192200,106536610,2650,2650,2650,2650,0
20240926,192100,106536610,2650,2650,2650,2650,0
20240926,192000,106536610,2650,2650,2650,2650,0
20240926,191900,106536610,2650,2650,2650,2650,0
20240926,191800,106536610,2650,2650,2650,2650,0
20240926,191700,106536610,2650,2650,2650,2650,0
20240926,191600,106536610,2650,2650,2650,2650,0
20240926,191500,106536610,2650,2650,2650,2650,0
20240926,191400,106536610,2650,2650,2650,2650,0
20240926,191300,106536610,2650,2650,2650,2650,0
20240926,191200,106536610,2650,2650,2650,2650,0
20240926,191100,106536610,2650,2650,2650,2650,0
20240926,191000,106536610,2650,2650,2650,2650,0
20240926,190900,106536610,2650,2650,2650,2650,0
20240926,190800,106536610,2650,2650,2650,2650,0
20240926,190700,106536610,2650,2650,2650,2650,0
20240926,190600,106536610,2650,2650,2650,2650,0
20240926,190500,106536610,2650,2650,2650,2650,0
20240926,190400,106536610,2650,2650,2650,2650,0
20240926,190300,106536610,2650,2650,2650,2650,0
20240926,190200,106536610,2650,2650,2650,2650,0
20240926,190100,106536610,2650,2650,2650,2650,0
20240926,190000,106536610,2650,2650,2650,2650,50
20240926,185900,106536610,2650,2650,2650,2650,0
20240926,185800,106536610,2650,2650,2650,2650,0
20240926,185700,106536610,2650,2650,2650,2650,0
20240926,185600,106536610,2650,2650,2650,2650,0
20240926,185500,106536610,2650,2650,2650,2650,0
20240926,185400,106536610,2650,2650,2650,2650,0
20240926,185300,106536610,2650,2650,2650,2650,0
20240926,185200,106536610,2650,2650,2650,2650,0
20240926,185100,106536610,2650,2650,2650,2650,0
20240926,185000,106536610,2650,2650,2650,2650,0
20240926,184900,106536610,2650,2650,2650,2650,0
20240926,184800,106536610,2650,2650,2650,2650,0
20240926,184700,106536610,2650,2650,2650,2650,0
20240926,184600,106536610,2650,2650,2650,2650,0
20240926,184500,106536610,2650,2650,2650,2650,0
20240926,184400,106536610,2650,2650,2650,2650,0
20240926,184300,106536610,2650,2650,2650,2650,0
20240926,184200,106536610,2650,2650,2650,2650,0
20240926,184100,106536610,2650,2650,2650,2650,0
20240926,184000,106536610,2650,2650,2650,2650,0
20240926,183900,106536610,2650,2650,2650,2650,0
20240926,183800,106536610,2650,2650,2650,2650,0
20240926,183700,106536610,2650,2650,2650,2650,0
20240926,183600,106536610,2650,2650,2650,2650,0
20240926,183500,106536610,2650,2650,2650,2650,0
20240926,183400,106536610,2650,2650,2650,2650,0
20240926,183300,106536610,2650,2650,2650,2650,0
20240926,183200,106536610,2650,2650,2650,2650,0
20240926,183100,106536610,2650,2650,2650,2650,0
20240926,183000,106536610,2650,2650,2650,2650,50
20240926,182900,106536610,2650,2650,2650,2650,0
20240926,182800,106536610,2650,2650,2650,2650,0
20240926,182700,106536610,2650,2650,2650,2650,0
20240926,182600,106536610,2650,2650,2650,2650,0
20240926,182500,106536610,2650,2650,2650,2650,0
20240926,182400,106536610,2650,2650,2650,2650,0
20240926,182300,106536610,2650,2650,2650,2650,0
20240926,182200,106536610,2650,2650,2650,2650,0
20240926,182100,106536610,2650,2650,2650,2650,0
20240926,182000,106536610,2650,2650,2650,2650,0
20240926,181900,106536610,2650,2650,2650,2650,0
20240926,181800,106536610,2650,2650,2650,2650,0
20240926,181700,106536610,2650,2650,2650,2650,0
20240926,181600,106536610,2650,2650,2650,2650,0
20240926,181500,106536610,2650,2650,2650,2650,0
20240926,181400,106536610,2650,2650,2650,2650,0
20240926,181300,106536610,2650,2650,2650,2650,0
20240926,181200,106536610,2650,2650,2650,2650,0
20240926,181100,106536610,2650,2650,2650,2650,0
20240926,181000,106536610,2650,2650,2650,2650,0
20240926,180900,106536610,2650,2650,2650,2650,0
20240926,180800,106536610,2650,2650,2650,2650,0
20240926,180700,106536610,2650,2650,2650,2650,0
20240926,180600,106536610,2650,2650,2650,2650,0
20240926,180500,106536610,2650,2650,2650,2650,0
20240926,180400,106536610,2650,2650,2650,2650,0
20240926,180300,106536610,2650,2650,2650,2650,0
20240926,180200,106536610,2650,2650,2650,2650,0
20240926,180100,106536610,2650,2650,2650,2650,0
20240926,180000,106536610,2650,2650,2650,2650,50
20240926,175900,106536610,2650,2650,2650,2650,0
20240926,175800,106536610,2650,2650,2650,2650,0
20240926,175700,106536610,2650,2650,2650,2650,0
20240926,175600,106536610,2650,2650,2650,2650,0
20240926,175500,106536610,2650,2650,2650,2650,0
20240926,175400,106536610,2650,2650,2650,2650,0
20240926,175300,106536610,2650,2650,2650,2650,0
20240926,175200,106536610,2650,2650,2650,2650,0
20240926,175100,106536610,2650,2650,2650,2650,0
20240926,175000,106536610,2650,2650,2650,2650,0
20240926,174900,106536610,2650,2650,2650,2650,0
20240926,174800,106536610,2650,2650,2650,2650,0
20240926,174700,106536610,2650,2650,2650,2650,0
20240926,174600,106536610,2650,2650,2650,2650,0
20240926,174500,106536610,2650,2650,2650,2650,0
20240926,174400,106536610,2650,2650,2650,2650,0
20240926,174300,106536610,2650,2650,2650,2650,0
20240926,174200,106536610,2650,2650,2650,2650,0
20240926,174100,106536610,2650,2650,2650,2650,0
20240926,174000,106536610,2650,2650,2650,2650,0
20240926,173900,106536610,2650,2650,2650,2650,0
20240926,173800,106536610,2650,2650,2650,2650,0
20240926,173700,106536610,2650,2650,2650,2650,0
20240926,173600,106536610,2650,2650,2650,2650,0
20240926,173500,106536610,2650,2650,2650,2650,0
20240926,173400,106536610,2650,2650,2650,2650,0
20240926,173300,106536610,2650,2650,2650,2650,0
20240926,173200,106536610,2650,2650,2650,2650,0
20240926,173100,106536610,2650,2650,2650,2650,0
20240926,173000,106536610,2650,2650,2650,2650,50
20240926,172900,106536610,2650,2650,2650,2650,0
20240926,172800,106536610,2650,2650,2650,2650,0
20240926,172700,106536610,2650,2650,2650,2650,0
20240926,172600,106536610,2650,2650,2650,2650,0
20240926,172500,106536610,2650,2650,2650,2650,0
20240926,172400,106536610,2650,2650,2650,2650,0
20240926,172300,106536610,2650,2650,2650,2650,0
20240926,172200,106536610,2650,2650,2650,2650,0
20240926,172100,106536610,2650,2650,2650,2650,0
20240926,172000,106536610,2650,2650,2650,2650,0
20240926,171900,106536610,2650,2650,2650,2650,0
20240926,171800,106536610,2650,2650,2650,2650,0
20240926,171700,106536610,2650,2650,2650,2650,0
20240926,171600,106536610,2650,2650,2650,2650,0
20240926,171500,106536610,2650,2650,2650,2650,0
20240926,171400,106536610,2650,2650,2650,2650,0
20240926,171300,106536610,2650,2650,2650,2650,0
20240926,171200,106536610,2650,2650,2650,2650,0
20240926,171100,106536610,2650,2650,2650,2650,0
20240926,171000,106536610,2650,2650,2650,2650,0
20240926,170900,106536610,2650,2650,2650,2650,0
20240926,170800,106536610,2650,2650,2650,2650,0
20240926,170700,106536610,2650,2650,2650,2650,0
20240926,170600,106536610,2650,2650,2650,2650,0
20240926,170500,106536610,2650,2650,2650,2650,0
20240926,170400,106536610,2650,2650,2650,2650,0
20240926,170300,106536610,2650,2650,2650,2650,0
20240926,170200,106536610,2650,2650,2650,2650,0
20240926,170100,106536610,2650,2650,2650,2650,0
20240926,170000,106536610,2650,2650,2650,2650,50
20240926,165900,106536610,2650,2650,2650,2650,0
20240926,165800,106536610,2650,2650,2650,2650,0
20240926,165700,106536610,2650,2650,2650,2650,0
20240926,165600,106536610,2650,2650,2650,2650,0
20240926,165500,106536610,2650,2650,2650,2650,0
20240926,165400,106536610,2650,2650,2650,2650,0
20240926,165300,106536610,2650,2650,2650,2650,0
20240926,165200,106536610,2650,2650,2650,2650,0
20240926,165100,106536610,2650,2650,2650,2650,0
20240926,165000,106536610,2650,2650,2650,2650,0
20240926,164900,106536610,2650,2650,2650,2650,0
20240926,164800,106536610,2650,2650,2650,2650,0
20240926,164700,106536610,2650,2650,2650,2650,0
20240926,164600,106536610,2650,2650,2650,2650,0
20240926,164500,106536610,2650,2650,2650,2650,0
20240926,164400,106536610,2650,2650,2650,2650,0
20240926,164300,106536610,2650,2650,2650,2650,0
20240926,164200,106536610,2650,2650,2650,2650,0
20240926,164100,106536610,2650,2650,2650,2650,0
20240926,164000,106536610,2650,2650,2650,2650,0
20240926,163900,106536610,2650,2650,2650,2650,0
20240926,163800,106536610,2650,2650,2650,2650,0
20240926,163700,106536610,2650,2650,2650,2650,0
20240926,163600,106536610,2650,2650,2650,2650,0
20240926,163500,106536610,2650,2650,2650,2650,0
20240926,163400,106536610,2650,2650,2650,2650,0
20240926,163300,106536610,2650,2650,2650,2650,0
20240926,163200,106536610,2650,2650,2650,2650,0
20240926,163100,106536610,2650,2650,2650,2650,0
20240926,163000,106536610,2650,2650,2650,2650,50
20240926,162900,106536610,2650,2650,2650,2650,0
20240926,162800,106536610,2650,2650,2650,2650,0
20240926,162700,106536610,2650,2650,2650,2650,0
20240926,162600,106536610,2650,2650,2650,2650,0
20240926,162500,106536610,2650,2650,2650,2650,0
20240926,162400,106536610,2650,2650,2650,2650,0
20240926,162300,106536610,2650,2650,2650,2650,0
20240926,162200,106536610,2650,2650,2650,2650,0
20240926,162100,106536610,2650,2650,2650,2650,0
20240926,162000,106536610,2650,2650,2650,2650,0
20240926,161900,106536610,2650,2650,2650,2650,0
20240926,161800,106536610,2650,2650,2650,2650,0
20240926,161700,106536610,2650,2650,2650,2650,0
20240926,161600,106536610,2650,2650,2650,2650,0
20240926,161500,106536610,2650,2650,2650,2650,0
20240926,161400,106536610,2650,2650,2650,2650,0
20240926,161300,106536610,2650,2650,2650,2650,0
20240926,161200,106536610,2650,2650,2650,2650,0
20240926,161100,106536610,2650,2650,2650,2650,0
20240926,161000,106536610,2650,2650,2650,2650,0
20240926,160900,106536610,2650,2650,2650,2650,0
20240926,160800,106536610,2650,2650,2650,2650,0
20240926,160700,106536610,2650,2650,2650,2650,0
20240926,160600,106536610,2650,2650,2650,2650,0
20240926,160500,106536610,2650,2650,2650,2650,0
20240926,160400,106536610,2650,2650,2650,2650,0
20240926,160300,106536610,2650,2650,2650,2650,0
20240926,160200,106536610,2650,2650,2650,2650,0
20240926,160100,106536610,2650,2650,2650,2650,0
20240926,160000,106536610,2650,2650,2650,2650,50
20240926,155900,106536610,2650,2650,2650,2650,0
20240926,155800,106536610,2650,2650,2650,2650,0
20240926,155700,106536610,2650,2650,2650,2650,0
20240926,155600,106536610,2650,2650,2650,2650,0
20240926,155500,106536610,2650,2650,2650,2650,0
20240926,155400,106536610,2650,2650,2650,2650,0
20240926,155300,106536610,2650,2650,2650,2650,0
20240926,155200,106536610,2650,2650,2650,2650,0
20240926,155100,106536610,2650,2650,2650,2650,0
20240926,155000,106536610,2650,2650,2650,2650,0
20240926,154900,106536610,2650,2650,2650,2650,0
20240926,154800,106536610,2650,2650,2650,2650,0
20240926,154700,106536610,2650,2650,2650,2650,0
20240926,154600,106536610,2650,2650,2650,2650,0
20240926,154500,106536610,2650,2650,2650,2650,0
20240926,154400,106536610,2650,2650,2650,2650,0
20240926,154300,106536610,2650,2650,2650,2650,0
20240926,154200,106536610,2650,2650,2650,2650,0
20240926,154100,106536610,2650,2650,2650,2650,0
20240926,154000,106536610,2650,2650,2650,2650,0
20240926,153900,106536610,2650,2650,2650,2650,0
20240926,153800,106536610,2650,2650,2650,2650,0
20240926,153700,106536610,2650,2650,2650,2650,0
20240926,153600,106536610,2650,2650,2650,2650,0
20240926,153500,106536610,2650,2650,2650,2650,0
20240926,153400,106536610,2650,2650,2650,2650,0
20240926,153300,106536610,2650,2650,2650,2650,0
20240926,153200,106536610,2650,2650,2650,2650,0
20240926,153100,106536610,2650,2650,2650,2650,0
20240926,153000,106536610,2650,2650,2650,2650,100
20240926,152900,106404110,2630,2630,2630,2630,0
20240926,152800,106404110,2630,2630,2630,2630,0
20240926,152700,106404110,2630,2630,2630,2630,0
20240926,152600,106404110,2630,2630,2630,2630,0
20240926,152500,106404110,2630,2630,2630,2630,0
20240926,152400,106404110,2630,2630,2630,2630,0
20240926,152300,106404110,2630,2630,2630,2630,0
20240926,152200,106404110,2630,2630,2630,2630,0
20240926,152100,106404110,2630,2630,2630,2630,0
20240926,152000,106404110,2630,2630,2630,2630,0
20240926,151900,106404110,2630,2650,2650,2630,298
20240926,151800,105615570,2650,2650,2650,2650,0
20240926,151700,105615570,2650,2650,2650,2650,0
20240926,151600,105615570,2650,2650,2650,2650,0
20240926,151500,105615570,2650,2650,2650,2650,0
20240926,151400,105615570,2650,2650,2650,2650,0
20240926,151300,105615570,2650,2650,2650,2650,0
20240926,151200,105615570,2650,2650,2650,2650,1
20240926,151100,105612920,2630,2635,2635,2630,310
20240926,151000,104796590,2650,2640,2650,2640,40
20240926,150900,104690840,2640,2650,2650,2640,15
20240926,150800,104651100,2650,2650,2650,2650,0
20240926,150700,104651100,2650,2650,2650,2650,9
20240926,150600,104627250,2650,2650,2650,2650,8
20240926,150500,104606050,2650,2650,2650,2650,0
20240926,150400,104606050,2650,2650,2650,2650,3
20240926,150300,104598100,2650,2640,2650,2640,64
20240926,150200,104429090,2650,2650,2650,2650,2
20240926,150100,104423790,2640,2640,2640,2640,0
20240926,150000,104423790,2640,2640,2640,2640,0
20240926,145900,104423790,2640,2640,2640,2640,0
20240926,145800,104423790,2640,2640,2640,2640,4
20240926,145700,104413230,2650,2650,2650,2650,0
20240926,145600,104413230,2650,2640,2650,2640,16
20240926,145500,104370980,2640,2640,2640,2640,0
20240926,145400,104370980,2640,2640,2640,2640,0
20240926,145300,104370980,2640,2640,2640,2640,18
20240926,145200,104323460,2645,2645,2645,2645,0
20240926,145100,104323460,2645,2645,2645,2645,1
20240926,145000,104320815,2645,2645,2645,2645,0
20240926,144900,104320815,2645,2645,2645,2645,0
20240926,144800,104320815,2645,2645,2645,2645,0
20240926,144700,104320815,2645,2645,2645,2645,0
20240926,144600,104320815,2645,2645,2645,2645,0
20240926,144500,104320815,2645,2645,2645,2645,0
20240926,144400,104320815,2645,2645,2645,2645,187
20240926,144300,103826200,2640,2640,2640,2640,0
20240926,144200,103826200,2640,2640,2640,2640,0
20240926,144100,103826200,2640,2640,2640,2640,0
20240926,144000,103826200,2640,2640,2640,2640,36
20240926,143900,103731160,2640,2640,2640,2640,77
20240926,143800,103527880,2640,2645,2645,2640,4
20240926,143700,103517310,2645,2645,2645,2645,2
20240926,143600,103512020,2645,2645,2645,2645,0
20240926,143500,103512020,2645,2645,2645,2645,0
20240926,143400,103512020,2645,2645,2645,2645,0
20240926,143300,103512020,2645,2645,2645,2645,0
20240926,143200,103512020,2645,2645,2645,2645,0
20240926,143100,103512020,2645,2645,2645,2645,0
20240926,143000,103512020,2645,2645,2645,2645,0
20240926,142900,103512020,2645,2645,2645,2645,0
20240926,142800,103512020,2645,2645,2645,2645,0
20240926,142700,103512020,2645,2645,2645,2645,148
20240926,142600,103120560,2645,2635,2645,2635,137
20240926,142500,102759435,2635,2635,2635,2635,0
20240926,142400,102759435,2635,2635,2635,2635,100
20240926,142300,102495935,2630,2630,2630,2630,7
20240926,142200,102477525,2615,2615,2615,2615,0
20240926,142100,102477525,2615,2615,2615,2615,0
20240926,142000,102477525,2615,2615,2615,2615,0
20240926,141900,102477525,2615,2615,2615,2615,250
20240926,141800,101823775,2615,2615,2615,2615,0
20240926,141700,101823775,2615,2615,2615,2615,10
20240926,141600,101797625,2620,2620,2620,2620,0
20240926,141500,101797625,2620,2620,2620,2620,0
20240926,141400,101797625,2620,2625,2625,2610,3678
20240926,141300,92169045,2620,2620,2620,2620,0
20240926,141200,92169045,2620,2620,2620,2620,0
20240926,141100,92169045,2620,2630,2630,2620,832
20240926,141000,89987695,2635,2635,2635,2635,0
20240926,140900,89987695,2635,2635,2635,2635,4
20240926,140800,89977155,2640,2640,2640,2640,0
20240926,140700,89977155,2640,2640,2640,2640,83
20240926,140600,89758035,2640,2640,2640,2640,16
20240926,140500,89715795,2640,2640,2640,2640,0
20240926,140400,89715795,2640,2640,2640,2640,1
20240926,140300,89713155,2645,2645,2645,2645,0
20240926,140200,89713155,2645,2645,2645,2645,0
20240926,140100,89713155,2645,2645,2645,2645,0
20240926,140000,89713155,2645,2645,2645,2645,0
20240926,135900,89713155,2645,2645,2645,2645,0
20240926,135800,89713155,2645,2645,2645,2645,0
20240926,135700,89713155,2645,2645,2645,2645,1
20240926,135600,89710510,2645,2645,2645,2645,0
20240926,135500,89710510,2645,2645,2645,2645,0
20240926,135400,89710510,2645,2645,2645,2645,0
20240926,135300,89710510,2645,2645,2645,2645,0
20240926,135200,89710510,2645,2645,2645,2645,0
20240926,135100,89710510,2645,2645,2645,2645,0
20240926,135000,89710510,2645,2645,2645,2645,390
20240926,134900,88678960,2640,2640,2640,2640,0
20240926,134800,88678960,2640,2640,2640,2640,790
20240926,134700,86593360,2645,2645,2645,2645,1000
20240926,134600,83948360,2650,2650,2650,2650,0
20240926,134500,83948360,2650,2650,2650,2650,0
20240926,134400,83948360,2650,2650,2650,2645,289
20240926,134300,83182705,2650,2650,2650,2650,1
20240926,134200,83180055,2655,2655,2655,2655,0
20240926,134100,83180055,2655,2655,2655,2655,900
20240926,134000,80790555,2660,2660,2660,2660,0
20240926,133900,80790555,2660,2660,2660,2660,42
20240926,133800,80678835,2660,2660,2660,2660,113
20240926,133700,80378255,2660,2660,2660,2660,45
20240926,133600,80258555,2660,2660,2660,2660,0
20240926,133500,80258555,2660,2660,2660,2660,0
20240926,133400,80258555,2660,2660,2660,2660,401
20240926,133300,79191895,2660,2660,2660,2660,0
20240926,133200,79191895,2660,2665,2665,2660,230
20240926,133100,78579640,2665,2665,2665,2665,2
20240926,133000,78574310,2660,2660,2660,2660,0
20240926,132900,78574310,2660,2660,2660,2660,0
20240926,132800,78574310,2660,2660,2660,2660,0
20240926,132700,78574310,2660,2660,2660,2660,1
20240926,132600,78571650,2660,2660,2660,2660,0
20240926,132500,78571650,2660,2660,2660,2660,1
20240926,132400,78568990,2660,2660,2660,2660,0
20240926,132300,78568990,2660,2660,2660,2660,0
20240926,132200,78568990,2660,2660,2660,2660,44
20240926,132100,78451950,2655,2670,2670,2655,1000
20240926,132000,75787595,2670,2670,2670,2670,19
20240926,131900,75736865,2670,2670,2670,2670,0
20240926,131800,75736865,2670,2670,2670,2670,40
20240926,131700,75630065,2670,2670,2670,2670,51
20240926,131600,75493895,2680,2675,2680,2675,200
20240926,131500,74957900,2680,2680,2680,2680,0
20240926,131400,74957900,2680,2680,2680,2680,0
20240926,131300,74957900,2680,2680,2680,2680,0
20240926,131200,74957900,2680,2660,2680,2660,504
20240926,131100,73617075,2660,2660,2660,2660,0
20240926,131000,73617075,2660,2660,2660,2660,0
20240926,130900,73617075,2660,2660,2660,2660,0
20240926,130800,73617075,2660,2660,2660,2660,0
20240926,130700,73617075,2660,2660,2660,2660,30
20240926,130600,73537275,2660,2670,2680,2660,3055
20240926,130500,65356275,2670,2670,2670,2670,200
20240926,130400,64822275,2670,2665,2670,2665,937
20240926,130300,62322670,2665,2645,2665,2645,441
20240926,130200,61147440,2665,2645,2665,2645,1762
20240926,130100,56486930,2645,2645,2645,2645,0
20240926,130000,56486930,2645,2645,2645,2645,0
20240926,125900,56486930,2645,2645,2645,2645,0
20240926,125800,56486930,2645,2640,2645,2640,1238
20240926,125700,53216450,2645,2645,2645,2645,0
20240926,125600,53216450,2645,2645,2645,2645,0
20240926,125500,53216450,2645,2645,2645,2645,0
20240926,125400,53216450,2645,2645,2645,2645,0
20240926,125300,53216450,2645,2645,2645,2645,0
20240926,125200,53216450,2645,2645,2645,2645,0
20240926,125100,53216450,2645,2645,2645,2645,0
20240926,125000,53216450,2645,2620,2645,2620,4
20240926,124900,53205945,2620,2635,2635,2620,481
20240926,124800,51943495,2640,2645,2645,2640,17
20240926,124700,51898610,2645,2645,2665,2645,1318
20240926,124600,48412390,2665,2665,2665,2665,0
20240926,124500,48412390,2665,2665,2665,2665,0
20240926,124400,48412390,2665,2665,2665,2665,0
20240926,124300,48412390,2665,2665,2665,2665,3
20240926,124200,48404395,2665,2665,2665,2665,7
20240926,124100,48385740,2665,2660,2665,2660,6
20240926,124000,48369770,2660,2660,2660,2660,0
20240926,123900,48369770,2660,2655,2660,2655,55
20240926,123800,48223545,2650,2650,2650,2650,20
20240926,123700,48170545,2650,2650,2650,2650,0
20240926,123600,48170545,2650,2650,2650,2650,0
20240926,123500,48170545,2650,2650,2650,2650,1
20240926,123400,48167895,2640,2640,2640,2640,1
20240926,123300,48165255,2650,2650,2650,2650,0
20240926,123200,48165255,2650,2650,2650,2650,0
20240926,123100,48165255,2650,2650,2650,2650,0
20240926,123000,48165255,2650,2650,2650,2650,1
20240926,122900,48162605,2645,2645,2645,2645,14
20240926,122800,48125575,2645,2645,2645,2645,4
20240926,122700,48114995,2645,2645,2645,2645,0
20240926,122600,48114995,2645,2645,2645,2645,0
20240926,122500,48114995,2645,2645,2645,2645,0
20240926,122400,48114995,2645,2645,2645,2645,0
20240926,122300,48114995,2645,2645,2645,2645,0
20240926,122200,48114995,2645,2645,2645,2645,0
20240926,122100,48114995,2645,2645,2645,2645,0
20240926,122000,48114995,2645,2645,2645,2645,85
20240926,121900,47890170,2645,2645,2645,2645,0
20240926,121800,47890170,2645,2645,2645,2645,52
20240926,121700,47752630,2645,2645,2645,2645,0
20240926,121600,47752630,2645,2645,2645,2645,0
20240926,121500,47752630,2645,2645,2645,2645,3
20240926,121400,47744695,2645,2645,2645,2645,1
20240926,121300,47742050,2635,2635,2635,2635,601
20240926,121200,46158415,2640,2640,2640,2640,0
20240926,121100,46158415,2640,2640,2640,2640,0
20240926,121000,46158415,2640,2640,2640,2640,0
20240926,120900,46158415,2640,2640,2640,2640,0
20240926,120800,46158415,2640,2640,2640,2640,0
20240926,120700,46158415,2640,2640,2640,2640,0
20240926,120600,46158415,2640,2640,2640,2640,0
20240926,120500,46158415,2640,2640,2640,2640,0
20240926,120400,46158415,2640,2640,2640,2640,5
20240926,120300,46145215,2640,2640,2640,2640,0
20240926,120200,46145215,2640,2640,2640,2640,0
20240926,120100,46145215,2640,2640,2640,2640,0
20240926,120000,46145215,2640,2640,2640,2640,14
20240926,115900,46108255,2635,2635,2635,2635,0
20240926,115800,46108255,2635,2635,2635,2635,20
20240926,115700,46055555,2635,2635,2635,2635,35
20240926,115600,45963330,2635,2635,2635,2635,0
20240926,115500,45963330,2635,2630,2635,2630,234
20240926,115400,45346930,2635,2635,2635,2635,0
20240926,115300,45346930,2635,2635,2635,2635,0
20240926,115200,45346930,2635,2635,2635,2635,0
20240926,115100,45346930,2635,2635,2635,2635,0
20240926,115000,45346930,2635,2635,2635,2635,0
20240926,114900,45346930,2635,2635,2635,2635,0
20240926,114800,45346930,2635,2635,2635,2635,0
20240926,114700,45346930,2635,2635,2635,2635,0
20240926,114600,45346930,2635,2635,2635,2635,0
20240926,114500,45346930,2635,2635,2635,2635,763
20240926,114400,43336425,2640,2635,2640,2635,255
20240926,114300,42664490,2645,2645,2645,2645,0
20240926,114200,42664490,2645,2645,2645,2645,0
20240926,114100,42664490,2645,2645,2645,2645,0
20240926,114000,42664490,2645,2635,2645,2635,2
20240926,113900,42659210,2645,2630,2645,2630,3
20240926,113800,42651290,2625,2625,2625,2625,0
20240926,113700,42651290,2625,2625,2625,2625,1180
20240926,113600,39553790,2625,2625,2625,2625,0
20240926,113500,39553790,2625,2625,2625,2625,191
20240926,113400,39052415,2625,2625,2625,2625,0
20240926,113300,39052415,2625,2625,2630,2625,203
20240926,113200,38519535,2625,2615,2625,2615,409
20240926,113100,37445920,2610,2610,2610,2610,0
20240926,113000,37445920,2610,2610,2610,2610,20
20240926,112900,37393720,2615,2615,2615,2615,0
20240926,112800,37393720,2615,2615,2615,2615,0
20240926,112700,37393720,2615,2615,2615,2615,0
20240926,112600,37393720,2615,2610,2615,2605,1285
20240926,112500,34039030,2610,2610,2610,2610,2
20240926,112400,34033810,2610,2610,2610,2610,2
20240926,112300,34028590,2605,2605,2605,2605,0
20240926,112200,34028590,2605,2605,2605,2605,0
20240926,112100,34028590,2605,2605,2605,2605,78
20240926,112000,33825400,2605,2605,2605,2605,300
20240926,111900,33043900,2605,2605,2605,2605,12
20240926,111800,33012640,2605,2605,2605,2605,1
20240926,111700,33010035,2610,2610,2610,2610,0
20240926,111600,33010035,2610,2610,2610,2610,0
20240926,111500,33010035,2610,2610,2610,2610,0
20240926,111400,33010035,2610,2610,2610,2610,0
20240926,111300,33010035,2610,2610,2610,2610,0
20240926,111200,33010035,2610,2610,2610,2610,10
20240926,111100,32983935,2610,2610,2610,2610,3
20240926,111000,32976105,2605,2605,2605,2605,10
20240926,110900,32950055,2610,2610,2610,2610,3
20240926,110800,32942225,2610,2610,2610,2610,0
20240926,110700,32942225,2610,2610,2610,2610,0
20240926,110600,32942225,2610,2610,2610,2610,0
20240926,110500,32942225,2610,2610,2610,2610,0
20240926,110400,32942225,2610,2610,2610,2610,0
20240926,110300,32942225,2610,2610,2610,2610,0
20240926,110200,32942225,2610,2610,2610,2610,0
20240926,110100,32942225,2610,2610,2610,2610,0
20240926,110000,32942225,2610,2610,2610,2610,0
20240926,105900,32942225,2610,2610,2610,2610,0
20240926,105800,32942225,2610,2610,2610,2610,0
20240926,105700,32942225,2610,2605,2610,2605,101
20240926,105600,32679115,2610,2610,2610,2610,0
20240926,105500,32679115,2610,2610,2610,2610,0
20240926,105400,32679115,2610,2610,2610,2610,0
20240926,105300,32679115,2610,2610,2610,2610,0
20240926,105200,32679115,2610,2610,2610,2610,0
20240926,105100,32679115,2610,2610,2610,2610,0
20240926,105000,32679115,2610,2610,2610,2610,0
20240926,104900,32679115,2610,2610,2610,2610,0
20240926,104800,32679115,2610,2610,2610,2610,0
20240926,104700,32679115,2610,2610,2610,2610,5
20240926,104600,32666065,2615,2615,2615,2615,0
20240926,104500,32666065,2615,2615,2615,2615,0
20240926,104400,32666065,2615,2615,2615,2615,0
20240926,104300,32666065,2615,2615,2615,2615,0
20240926,104200,32666065,2615,2615,2615,2615,0
20240926,104100,32666065,2615,2615,2615,2615,86
20240926,104000,32441175,2615,2615,2615,2615,1
20240926,103900,32438560,2605,2615,2615,2605,2000
20240926,103800,27227310,2625,2625,2625,2625,0
20240926,103700,27227310,2625,2625,2625,2625,100
20240926,103600,26964810,2625,2625,2625,2625,100
20240926,103500,26702310,2625,2625,2625,2625,1
20240926,103400,26699685,2620,2620,2620,2620,14
20240926,103300,26663005,2625,2620,2625,2620,222
20240926,103200,26081360,2630,2630,2630,2630,0
20240926,103100,26081360,2630,2630,2630,2630,0
20240926,103000,26081360,2630,2630,2630,2630,1
20240926,102900,26078730,2635,2635,2635,2635,0
20240926,102800,26078730,2635,2635,2635,2635,0
20240926,102700,26078730,2635,2635,2635,2635,0
20240926,102600,26078730,2635,2635,2635,2635,0
20240926,102500,26078730,2635,2635,2635,2635,0
20240926,102400,26078730,2635,2635,2635,2635,0
20240926,102300,26078730,2635,2635,2635,2635,0
20240926,102200,26078730,2635,2635,2635,2635,0
20240926,102100,26078730,2635,2635,2635,2635,20
20240926,102000,26026030,2635,2635,2635,2635,4
20240926,101900,26015490,2630,2630,2630,2630,0
20240926,101800,26015490,2630,2620,2630,2620,25
20240926,101700,25949980,2620,2630,2630,2620,281
20240926,101600,25213750,2625,2620,2625,2620,223
20240926,101500,24629475,2620,2620,2620,2620,0
20240926,101400,24629475,2620,2620,2620,2620,0
20240926,101300,24629475,2620,2620,2620,2620,0
20240926,101200,24629475,2620,2620,2620,2620,0
20240926,101100,24629475,2620,2620,2620,2620,0
20240926,101000,24629475,2620,2610,2620,2610,383
20240926,100900,23628010,2605,2605,2605,2605,0
20240926,100800,23628010,2605,2605,2605,2605,368
20240926,100700,22669370,2610,2610,2610,2610,0
20240926,100600,22669370,2610,2610,2610,2610,0
20240926,100500,22669370,2610,2610,2610,2610,0
20240926,100400,22669370,2610,2610,2610,2610,0
20240926,100300,22669370,2610,2605,2610,2605,2
20240926,100200,22664155,2615,2615,2615,2615,0
20240926,100100,22664155,2615,2615,2615,2615,0
20240926,100000,22664155,2615,2615,2615,2615,0
20240926,095900,22664155,2615,2610,2615,2610,284
20240926,095800,21922830,2615,2615,2615,2615,0
20240926,095700,21922830,2615,2610,2615,2610,333
20240926,095600,21053640,2615,2615,2615,2615,0
20240926,095500,21053640,2615,2615,2615,2615,0
20240926,095400,21053640,2615,2615,2615,2615,1
20240926,095300,21051025,2625,2625,2625,2625,0
20240926,095200,21051025,2625,2625,2625,2625,0
20240926,095100,21051025,2625,2625,2625,2625,0
20240926,095000,21051025,2625,2625,2625,2625,0
20240926,094900,21051025,2625,2630,2630,2625,1241
20240926,094800,17789265,2655,2655,2655,2655,25
20240926,094700,17722890,2660,2645,2660,2645,2
20240926,094600,17717585,2650,2645,2675,2630,1613
20240926,094500,13429670,2635,2620,2635,2620,1247
20240926,094400,10151640,2610,2610,2610,2610,4
20240926,094300,10141200,2620,2620,2620,2620,0
20240926,094200,10141200,2620,2620,2620,2620,0
20240926,094100,10141200,2620,2620,2620,2620,9
20240926,094000,10117620,2620,2620,2620,2620,36
20240926,093900,10023300,2615,2615,2615,2615,1
20240926,093800,10020685,2615,2615,2615,2615,3
20240926,093700,10012840,2615,2615,2615,2615,106
20240926,093600,9735650,2615,2615,2615,2615,7
20240926,093500,9717345,2615,2615,2615,2615,11
20240926,093400,9688580,2620,2615,2620,2615,5
20240926,093300,9675500,2615,2610,2615,2610,41
20240926,093200,9568435,2615,2615,2615,2615,1
20240926,093100,9565820,2615,2610,2615,2610,38
20240926,093000,9466635,2610,2610,2610,2610,1000
20240926,092900,6856635,2610,2610,2610,2610,1
20240926,092800,6854025,2610,2610,2610,2610,0
20240926,092700,6854025,2610,2610,2610,2610,4
20240926,092600,6843585,2610,2610,2610,2610,0
20240926,092500,6843585,2610,2610,2610,2610,0
20240926,092400,6843585,2610,2610,2610,2610,0
20240926,092300,6843585,2610,2610,2610,2610,4
20240926,092200,6833145,2605,2605,2605,2605,0
20240926,092100,6833145,2605,2605,2605,2605,0
20240926,092000,6833145,2605,2605,2605,2605,4
20240926,091900,6822725,2620,2615,2620,2615,151
20240926,091800,6427360,2605,2605,2605,2605,0
20240926,091700,6427360,2605,2590,2605,2590,150
20240926,091600,6038530,2590,2590,2590,2590,16
20240926,091500,5997090,2590,2590,2590,2590,0
20240926,091400,5997090,2590,2590,2590,2590,0
20240926,091300,5997090,2590,2590,2590,2590,331
20240926,091200,5139800,2590,2585,2590,2585,76
20240926,091100,4942965,2580,2585,2585,2580,5
20240926,091000,4930045,2590,2590,2590,2590,0
20240926,090900,4930045,2590,2590,2590,2590,0
20240926,090800,4930045,2590,2585,2590,2585,98
20240926,090700,4676240,2580,2580,2580,2580,10
20240926,090600,4650440,2580,2560,2580,2560,816
20240926,090500,2561460,2560,2560,2560,2560,157
20240926,090400,2159540,2560,2560,2560,2560,0
20240926,090300,2159540,2560,2565,2565,2560,50
20240926,090200,2031305,2575,2575,2575,2575,10
20240926,090100,2005555,2575,2600,2600,2575,761
20240926,090000,29205,2655,2655,2655,2655,11