KissMeData/201490/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,203900,136654485,2285,2285,2285,2285,3917
20240923,203800,136654485,2285,2285,2285,2285,0
20240923,203700,136654485,2285,2285,2285,2285,0
20240923,203600,136654485,2285,2285,2285,2285,0
20240923,203500,136654485,2285,2285,2285,2285,0
20240923,203400,136654485,2285,2285,2285,2285,0
20240923,203300,136654485,2285,2285,2285,2285,0
20240923,203200,136654485,2285,2285,2285,2285,0
20240923,203100,136654485,2285,2285,2285,2285,0
20240923,203000,136654485,2285,2285,2285,2285,0
20240923,202900,136654485,2285,2285,2285,2285,0
20240923,202800,136654485,2285,2285,2285,2285,0
20240923,202700,136654485,2285,2285,2285,2285,0
20240923,202600,136654485,2285,2285,2285,2285,0
20240923,202500,136654485,2285,2285,2285,2285,0
20240923,202400,136654485,2285,2285,2285,2285,0
20240923,202300,136654485,2285,2285,2285,2285,0
20240923,202200,136654485,2285,2285,2285,2285,0
20240923,202100,136654485,2285,2285,2285,2285,0
20240923,202000,136654485,2285,2285,2285,2285,0
20240923,201900,136654485,2285,2285,2285,2285,0
20240923,201800,136654485,2285,2285,2285,2285,0
20240923,201700,136654485,2285,2285,2285,2285,0
20240923,201600,136654485,2285,2285,2285,2285,0
20240923,201500,136654485,2285,2285,2285,2285,0
20240923,201400,136654485,2285,2285,2285,2285,0
20240923,201300,136654485,2285,2285,2285,2285,0
20240923,201200,136654485,2285,2285,2285,2285,0
20240923,201100,136654485,2285,2285,2285,2285,0
20240923,201000,136654485,2285,2285,2285,2285,0
20240923,200900,136654485,2285,2285,2285,2285,3917
20240923,200800,136654485,2285,2285,2285,2285,0
20240923,200700,136654485,2285,2285,2285,2285,0
20240923,200600,136654485,2285,2285,2285,2285,0
20240923,200500,136654485,2285,2285,2285,2285,0
20240923,200400,136654485,2285,2285,2285,2285,0
20240923,200300,136654485,2285,2285,2285,2285,0
20240923,200200,136654485,2285,2285,2285,2285,0
20240923,200100,136654485,2285,2285,2285,2285,0
20240923,200000,136654485,2285,2285,2285,2285,0
20240923,195900,136654485,2285,2285,2285,2285,0
20240923,195800,136654485,2285,2285,2285,2285,0
20240923,195700,136654485,2285,2285,2285,2285,0
20240923,195600,136654485,2285,2285,2285,2285,0
20240923,195500,136654485,2285,2285,2285,2285,0
20240923,195400,136654485,2285,2285,2285,2285,0
20240923,195300,136654485,2285,2285,2285,2285,0
20240923,195200,136654485,2285,2285,2285,2285,0
20240923,195100,136654485,2285,2285,2285,2285,0
20240923,195000,136654485,2285,2285,2285,2285,0
20240923,194900,136654485,2285,2285,2285,2285,0
20240923,194800,136654485,2285,2285,2285,2285,0
20240923,194700,136654485,2285,2285,2285,2285,0
20240923,194600,136654485,2285,2285,2285,2285,0
20240923,194500,136654485,2285,2285,2285,2285,0
20240923,194400,136654485,2285,2285,2285,2285,0
20240923,194300,136654485,2285,2285,2285,2285,0
20240923,194200,136654485,2285,2285,2285,2285,0
20240923,194100,136654485,2285,2285,2285,2285,0
20240923,194000,136654485,2285,2285,2285,2285,0
20240923,193900,136654485,2285,2285,2285,2285,3917
20240923,193800,136654485,2285,2285,2285,2285,0
20240923,193700,136654485,2285,2285,2285,2285,0
20240923,193600,136654485,2285,2285,2285,2285,0
20240923,193500,136654485,2285,2285,2285,2285,0
20240923,193400,136654485,2285,2285,2285,2285,0
20240923,193300,136654485,2285,2285,2285,2285,0
20240923,193200,136654485,2285,2285,2285,2285,0
20240923,193100,136654485,2285,2285,2285,2285,0
20240923,193000,136654485,2285,2285,2285,2285,0
20240923,192900,136654485,2285,2285,2285,2285,0
20240923,192800,136654485,2285,2285,2285,2285,0
20240923,192700,136654485,2285,2285,2285,2285,0
20240923,192600,136654485,2285,2285,2285,2285,0
20240923,192500,136654485,2285,2285,2285,2285,0
20240923,192400,136654485,2285,2285,2285,2285,0
20240923,192300,136654485,2285,2285,2285,2285,0
20240923,192200,136654485,2285,2285,2285,2285,0
20240923,192100,136654485,2285,2285,2285,2285,0
20240923,192000,136654485,2285,2285,2285,2285,0
20240923,191900,136654485,2285,2285,2285,2285,0
20240923,191800,136654485,2285,2285,2285,2285,0
20240923,191700,136654485,2285,2285,2285,2285,0
20240923,191600,136654485,2285,2285,2285,2285,0
20240923,191500,136654485,2285,2285,2285,2285,0
20240923,191400,136654485,2285,2285,2285,2285,0
20240923,191300,136654485,2285,2285,2285,2285,0
20240923,191200,136654485,2285,2285,2285,2285,0
20240923,191100,136654485,2285,2285,2285,2285,0
20240923,191000,136654485,2285,2285,2285,2285,0
20240923,190900,136654485,2285,2285,2285,2285,3917
20240923,190800,136654485,2285,2285,2285,2285,0
20240923,190700,136654485,2285,2285,2285,2285,0
20240923,190600,136654485,2285,2285,2285,2285,0
20240923,190500,136654485,2285,2285,2285,2285,0
20240923,190400,136654485,2285,2285,2285,2285,0
20240923,190300,136654485,2285,2285,2285,2285,0
20240923,190200,136654485,2285,2285,2285,2285,0
20240923,190100,136654485,2285,2285,2285,2285,0
20240923,190000,136654485,2285,2285,2285,2285,0
20240923,185900,136654485,2285,2285,2285,2285,0
20240923,185800,136654485,2285,2285,2285,2285,0
20240923,185700,136654485,2285,2285,2285,2285,0
20240923,185600,136654485,2285,2285,2285,2285,0
20240923,185500,136654485,2285,2285,2285,2285,0
20240923,185400,136654485,2285,2285,2285,2285,0
20240923,185300,136654485,2285,2285,2285,2285,0
20240923,185200,136654485,2285,2285,2285,2285,0
20240923,185100,136654485,2285,2285,2285,2285,0
20240923,185000,136654485,2285,2285,2285,2285,0
20240923,184900,136654485,2285,2285,2285,2285,0
20240923,184800,136654485,2285,2285,2285,2285,0
20240923,184700,136654485,2285,2285,2285,2285,0
20240923,184600,136654485,2285,2285,2285,2285,0
20240923,184500,136654485,2285,2285,2285,2285,0
20240923,184400,136654485,2285,2285,2285,2285,0
20240923,184300,136654485,2285,2285,2285,2285,0
20240923,184200,136654485,2285,2285,2285,2285,0
20240923,184100,136654485,2285,2285,2285,2285,0
20240923,184000,136654485,2285,2285,2285,2285,0
20240923,183900,136654485,2285,2285,2285,2285,3917
20240923,183800,136654485,2285,2285,2285,2285,0
20240923,183700,136654485,2285,2285,2285,2285,0
20240923,183600,136654485,2285,2285,2285,2285,0
20240923,183500,136654485,2285,2285,2285,2285,0
20240923,183400,136654485,2285,2285,2285,2285,0
20240923,183300,136654485,2285,2285,2285,2285,0
20240923,183200,136654485,2285,2285,2285,2285,0
20240923,183100,136654485,2285,2285,2285,2285,0
20240923,183000,136654485,2285,2285,2285,2285,0
20240923,182900,136654485,2285,2285,2285,2285,0
20240923,182800,136654485,2285,2285,2285,2285,0
20240923,182700,136654485,2285,2285,2285,2285,0
20240923,182600,136654485,2285,2285,2285,2285,0
20240923,182500,136654485,2285,2285,2285,2285,0
20240923,182400,136654485,2285,2285,2285,2285,0
20240923,182300,136654485,2285,2285,2285,2285,0
20240923,182200,136654485,2285,2285,2285,2285,0
20240923,182100,136654485,2285,2285,2285,2285,0
20240923,182000,136654485,2285,2285,2285,2285,0
20240923,181900,136654485,2285,2285,2285,2285,0
20240923,181800,136654485,2285,2285,2285,2285,0
20240923,181700,136654485,2285,2285,2285,2285,0
20240923,181600,136654485,2285,2285,2285,2285,0
20240923,181500,136654485,2285,2285,2285,2285,0
20240923,181400,136654485,2285,2285,2285,2285,0
20240923,181300,136654485,2285,2285,2285,2285,0
20240923,181200,136654485,2285,2285,2285,2285,0
20240923,181100,136654485,2285,2285,2285,2285,0
20240923,181000,136654485,2285,2285,2285,2285,0
20240923,180900,136654485,2285,2285,2285,2285,3917
20240923,180800,136654485,2285,2285,2285,2285,0
20240923,180700,136654485,2285,2285,2285,2285,0
20240923,180600,136654485,2285,2285,2285,2285,0
20240923,180500,136654485,2285,2285,2285,2285,0
20240923,180400,136654485,2285,2285,2285,2285,0
20240923,180300,136654485,2285,2285,2285,2285,0
20240923,180200,136654485,2285,2285,2285,2285,0
20240923,180100,136654485,2285,2285,2285,2285,0
20240923,180000,136654485,2285,2285,2285,2285,0
20240923,175900,136654485,2285,2285,2285,2285,0
20240923,175800,136654485,2285,2285,2285,2285,0
20240923,175700,136654485,2285,2285,2285,2285,0
20240923,175600,136654485,2285,2285,2285,2285,0
20240923,175500,136654485,2285,2285,2285,2285,0
20240923,175400,136654485,2285,2285,2285,2285,0
20240923,175300,136654485,2285,2285,2285,2285,0
20240923,175200,136654485,2285,2285,2285,2285,0
20240923,175100,136654485,2285,2285,2285,2285,0
20240923,175000,136654485,2285,2285,2285,2285,0
20240923,174900,136654485,2285,2285,2285,2285,0
20240923,174800,136654485,2285,2285,2285,2285,0
20240923,174700,136654485,2285,2285,2285,2285,0
20240923,174600,136654485,2285,2285,2285,2285,0
20240923,174500,136654485,2285,2285,2285,2285,0
20240923,174400,136654485,2285,2285,2285,2285,0
20240923,174300,136654485,2285,2285,2285,2285,0
20240923,174200,136654485,2285,2285,2285,2285,0
20240923,174100,136654485,2285,2285,2285,2285,0
20240923,174000,136654485,2285,2285,2285,2285,0
20240923,173900,136654485,2285,2285,2285,2285,3917
20240923,173800,136654485,2285,2285,2285,2285,0
20240923,173700,136654485,2285,2285,2285,2285,0
20240923,173600,136654485,2285,2285,2285,2285,0
20240923,173500,136654485,2285,2285,2285,2285,0
20240923,173400,136654485,2285,2285,2285,2285,0
20240923,173300,136654485,2285,2285,2285,2285,0
20240923,173200,136654485,2285,2285,2285,2285,0
20240923,173100,136654485,2285,2285,2285,2285,0
20240923,173000,136654485,2285,2285,2285,2285,0
20240923,172900,136654485,2285,2285,2285,2285,0
20240923,172800,136654485,2285,2285,2285,2285,0
20240923,172700,136654485,2285,2285,2285,2285,0
20240923,172600,136654485,2285,2285,2285,2285,0
20240923,172500,136654485,2285,2285,2285,2285,0
20240923,172400,136654485,2285,2285,2285,2285,0
20240923,172300,136654485,2285,2285,2285,2285,0
20240923,172200,136654485,2285,2285,2285,2285,0
20240923,172100,136654485,2285,2285,2285,2285,0
20240923,172000,136654485,2285,2285,2285,2285,0
20240923,171900,136654485,2285,2285,2285,2285,0
20240923,171800,136654485,2285,2285,2285,2285,0
20240923,171700,136654485,2285,2285,2285,2285,0
20240923,171600,136654485,2285,2285,2285,2285,0
20240923,171500,136654485,2285,2285,2285,2285,0
20240923,171400,136654485,2285,2285,2285,2285,0
20240923,171300,136654485,2285,2285,2285,2285,0
20240923,171200,136654485,2285,2285,2285,2285,0
20240923,171100,136654485,2285,2285,2285,2285,0
20240923,171000,136654485,2285,2285,2285,2285,0
20240923,170900,136654485,2285,2285,2285,2285,3917
20240923,170800,136654485,2285,2285,2285,2285,0
20240923,170700,136654485,2285,2285,2285,2285,0
20240923,170600,136654485,2285,2285,2285,2285,0
20240923,170500,136654485,2285,2285,2285,2285,0
20240923,170400,136654485,2285,2285,2285,2285,0
20240923,170300,136654485,2285,2285,2285,2285,0
20240923,170200,136654485,2285,2285,2285,2285,0
20240923,170100,136654485,2285,2285,2285,2285,0
20240923,170000,136654485,2285,2285,2285,2285,0
20240923,165900,136654485,2285,2285,2285,2285,0
20240923,165800,136654485,2285,2285,2285,2285,0
20240923,165700,136654485,2285,2285,2285,2285,0
20240923,165600,136654485,2285,2285,2285,2285,0
20240923,165500,136654485,2285,2285,2285,2285,0
20240923,165400,136654485,2285,2285,2285,2285,0
20240923,165300,136654485,2285,2285,2285,2285,0
20240923,165200,136654485,2285,2285,2285,2285,0
20240923,165100,136654485,2285,2285,2285,2285,0
20240923,165000,136654485,2285,2285,2285,2285,0
20240923,164900,136654485,2285,2285,2285,2285,0
20240923,164800,136654485,2285,2285,2285,2285,0
20240923,164700,136654485,2285,2285,2285,2285,0
20240923,164600,136654485,2285,2285,2285,2285,0
20240923,164500,136654485,2285,2285,2285,2285,0
20240923,164400,136654485,2285,2285,2285,2285,0
20240923,164300,136654485,2285,2285,2285,2285,0
20240923,164200,136654485,2285,2285,2285,2285,0
20240923,164100,136654485,2285,2285,2285,2285,0
20240923,164000,136654485,2285,2285,2285,2285,0
20240923,163900,136654485,2285,2285,2285,2285,3917
20240923,163800,136654485,2285,2285,2285,2285,0
20240923,163700,136654485,2285,2285,2285,2285,0
20240923,163600,136654485,2285,2285,2285,2285,0
20240923,163500,136654485,2285,2285,2285,2285,0
20240923,163400,136654485,2285,2285,2285,2285,0
20240923,163300,136654485,2285,2285,2285,2285,0
20240923,163200,136654485,2285,2285,2285,2285,0
20240923,163100,136654485,2285,2285,2285,2285,0
20240923,163000,136654485,2285,2285,2285,2285,0
20240923,162900,136654485,2285,2285,2285,2285,0
20240923,162800,136654485,2285,2285,2285,2285,0
20240923,162700,136654485,2285,2285,2285,2285,0
20240923,162600,136654485,2285,2285,2285,2285,0
20240923,162500,136654485,2285,2285,2285,2285,0
20240923,162400,136654485,2285,2285,2285,2285,0
20240923,162300,136654485,2285,2285,2285,2285,0
20240923,162200,136654485,2285,2285,2285,2285,0
20240923,162100,136654485,2285,2285,2285,2285,0
20240923,162000,136654485,2285,2285,2285,2285,0
20240923,161900,136654485,2285,2285,2285,2285,0
20240923,161800,136654485,2285,2285,2285,2285,0
20240923,161700,136654485,2285,2285,2285,2285,0
20240923,161600,136654485,2285,2285,2285,2285,0
20240923,161500,136654485,2285,2285,2285,2285,0
20240923,161400,136654485,2285,2285,2285,2285,0
20240923,161300,136654485,2285,2285,2285,2285,0
20240923,161200,136654485,2285,2285,2285,2285,0
20240923,161100,136654485,2285,2285,2285,2285,0
20240923,161000,136654485,2285,2285,2285,2285,0
20240923,160900,136654485,2285,2285,2285,2285,3917
20240923,160800,136654485,2285,2285,2285,2285,0
20240923,160700,136654485,2285,2285,2285,2285,0
20240923,160600,136654485,2285,2285,2285,2285,0
20240923,160500,136654485,2285,2285,2285,2285,0
20240923,160400,136654485,2285,2285,2285,2285,0
20240923,160300,136654485,2285,2285,2285,2285,0
20240923,160200,136654485,2285,2285,2285,2285,0
20240923,160100,136654485,2285,2285,2285,2285,0
20240923,160000,136654485,2285,2285,2285,2285,0
20240923,155900,136654485,2285,2285,2285,2285,0
20240923,155800,136654485,2285,2285,2285,2285,0
20240923,155700,136654485,2285,2285,2285,2285,0
20240923,155600,136654485,2285,2285,2285,2285,0
20240923,155500,136654485,2285,2285,2285,2285,0
20240923,155400,136654485,2285,2285,2285,2285,0
20240923,155300,136654485,2285,2285,2285,2285,0
20240923,155200,136654485,2285,2285,2285,2285,0
20240923,155100,136654485,2285,2285,2285,2285,0
20240923,155000,136654485,2285,2285,2285,2285,0
20240923,154900,136654485,2285,2285,2285,2285,0
20240923,154800,136654485,2285,2285,2285,2285,0
20240923,154700,136654485,2285,2285,2285,2285,0
20240923,154600,136654485,2285,2285,2285,2285,0
20240923,154500,136654485,2285,2285,2285,2285,0
20240923,154400,136654485,2285,2285,2285,2285,0
20240923,154300,136654485,2285,2285,2285,2285,0
20240923,154200,136654485,2285,2285,2285,2285,0
20240923,154100,136654485,2285,2285,2285,2285,0
20240923,154000,136654485,2285,2285,2285,2285,0
20240923,153900,136654485,2285,2285,2285,2285,3917
20240923,153800,136654485,2285,2285,2285,2285,0
20240923,153700,136654485,2285,2285,2285,2285,0
20240923,153600,136654485,2285,2285,2285,2285,0
20240923,153500,136654485,2285,2285,2285,2285,0
20240923,153400,136654485,2285,2285,2285,2285,0
20240923,153300,136654485,2285,2285,2285,2285,0
20240923,153200,136654485,2285,2285,2285,2285,0
20240923,153100,136654485,2285,2285,2285,2285,0
20240923,153000,136654485,2285,2285,2285,2285,3917
20240923,152900,127704140,2270,2270,2270,2270,0
20240923,152800,127704140,2270,2270,2270,2270,0
20240923,152700,127704140,2270,2270,2270,2270,0
20240923,152600,127704140,2270,2270,2270,2270,0
20240923,152500,127704140,2270,2270,2270,2270,0
20240923,152400,127704140,2270,2270,2270,2270,0
20240923,152300,127704140,2270,2270,2270,2270,0
20240923,152200,127704140,2270,2270,2270,2270,0
20240923,152100,127704140,2270,2270,2270,2270,0
20240923,152000,127704140,2270,2270,2270,2270,0
20240923,151900,127704140,2270,2270,2270,2270,1
20240923,151800,127701870,2255,2255,2255,2255,595
20240923,151700,126360145,2255,2255,2255,2255,1658
20240923,151600,122621355,2265,2255,2265,2255,201
20240923,151500,122168090,2265,2255,2265,2255,200
20240923,151400,121716090,2265,2260,2265,2260,740
20240923,151300,120043685,2260,2260,2260,2260,0
20240923,151200,120043685,2260,2265,2265,2260,342
20240923,151100,119270760,2265,2265,2265,2265,1
20240923,151000,119268495,2265,2265,2265,2265,565
20240923,150900,117988770,2275,2275,2275,2275,0
20240923,150800,117988770,2275,2275,2275,2275,0
20240923,150700,117988770,2275,2275,2275,2275,3
20240923,150600,117981945,2275,2275,2275,2275,332
20240923,150500,117226645,2280,2280,2280,2280,1
20240923,150400,117224365,2265,2280,2280,2265,2
20240923,150300,117219820,2275,2275,2275,2275,0
20240923,150200,117219820,2275,2275,2275,2275,237
20240923,150100,116680645,2275,2275,2275,2275,1082
20240923,150000,114219095,2275,2275,2275,2275,0
20240923,145900,114219095,2275,2275,2275,2275,0
20240923,145800,114219095,2275,2275,2275,2275,0
20240923,145700,114219095,2275,2275,2275,2275,0
20240923,145600,114219095,2275,2275,2275,2275,0
20240923,145500,114219095,2275,2275,2275,2275,0
20240923,145400,114219095,2275,2275,2275,2275,1
20240923,145300,114216820,2280,2280,2280,2280,0
20240923,145200,114216820,2280,2280,2280,2280,0
20240923,145100,114216820,2280,2280,2280,2280,0
20240923,145000,114216820,2280,2280,2280,2280,0
20240923,144900,114216820,2280,2280,2280,2280,0
20240923,144800,114216820,2280,2280,2280,2280,0
20240923,144700,114216820,2280,2280,2280,2280,0
20240923,144600,114216820,2280,2280,2280,2280,0
20240923,144500,114216820,2280,2280,2280,2280,0
20240923,144400,114216820,2280,2275,2280,2275,2
20240923,144300,114212265,2275,2275,2275,2275,1
20240923,144200,114209990,2285,2285,2285,2285,0
20240923,144100,114209990,2285,2285,2285,2285,0
20240923,144000,114209990,2285,2285,2285,2285,0
20240923,143900,114209990,2285,2285,2285,2285,0
20240923,143800,114209990,2285,2285,2285,2285,0
20240923,143700,114209990,2285,2285,2285,2285,0
20240923,143600,114209990,2285,2285,2285,2285,0
20240923,143500,114209990,2285,2285,2285,2285,0
20240923,143400,114209990,2285,2285,2285,2285,0
20240923,143300,114209990,2285,2285,2285,2285,1
20240923,143200,114207705,2280,2275,2280,2275,4000
20240923,143100,105097705,2270,2270,2270,2270,1000
20240923,143000,102827705,2270,2270,2270,2270,1
20240923,142900,102825435,2270,2270,2270,2270,0
20240923,142800,102825435,2270,2270,2270,2270,0
20240923,142700,102825435,2270,2270,2270,2270,0
20240923,142600,102825435,2270,2270,2270,2270,0
20240923,142500,102825435,2270,2270,2270,2270,0
20240923,142400,102825435,2270,2270,2270,2270,0
20240923,142300,102825435,2270,2270,2270,2270,0
20240923,142200,102825435,2270,2270,2270,2270,0
20240923,142100,102825435,2270,2270,2270,2270,0
20240923,142000,102825435,2270,2270,2270,2270,1
20240923,141900,102823165,2275,2275,2275,2275,0
20240923,141800,102823165,2275,2275,2275,2275,0
20240923,141700,102823165,2275,2275,2275,2275,0
20240923,141600,102823165,2275,2275,2275,2275,0
20240923,141500,102823165,2275,2275,2275,2275,0
20240923,141400,102823165,2275,2275,2275,2275,0
20240923,141300,102823165,2275,2275,2275,2275,0
20240923,141200,102823165,2275,2275,2275,2275,0
20240923,141100,102823165,2275,2275,2275,2275,0
20240923,141000,102823165,2275,2275,2275,2275,0
20240923,140900,102823165,2275,2275,2275,2275,1
20240923,140800,102820890,2275,2275,2275,2275,0
20240923,140700,102820890,2275,2275,2275,2275,0
20240923,140600,102820890,2275,2275,2275,2275,15
20240923,140500,102786765,2275,2275,2275,2275,120
20240923,140400,102513765,2275,2275,2275,2275,0
20240923,140300,102513765,2275,2275,2275,2275,0
20240923,140200,102513765,2275,2275,2275,2275,0
20240923,140100,102513765,2275,2275,2275,2275,0
20240923,140000,102513765,2275,2270,2275,2270,109
20240923,135900,102265795,2260,2260,2260,2260,0
20240923,135800,102265795,2260,2260,2260,2260,2
20240923,135700,102261275,2260,2260,2260,2260,0
20240923,135600,102261275,2260,2260,2260,2260,0
20240923,135500,102261275,2260,2260,2260,2260,0
20240923,135400,102261275,2260,2260,2260,2260,100
20240923,135300,102035275,2260,2260,2260,2260,0
20240923,135200,102035275,2260,2260,2260,2260,501
20240923,135100,100903015,2275,2275,2275,2275,0
20240923,135000,100903015,2275,2275,2275,2275,0
20240923,134900,100903015,2275,2275,2275,2275,0
20240923,134800,100903015,2275,2275,2275,2275,0
20240923,134700,100903015,2275,2275,2275,2275,0
20240923,134600,100903015,2275,2275,2275,2275,20
20240923,134500,100857515,2275,2270,2275,2270,4
20240923,134400,100848430,2260,2260,2260,2260,0
20240923,134300,100848430,2260,2265,2265,2260,1289
20240923,134200,97933025,2280,2280,2280,2280,0
20240923,134100,97933025,2280,2280,2280,2280,0
20240923,134000,97933025,2280,2280,2280,2280,0
20240923,133900,97933025,2280,2280,2280,2280,0
20240923,133800,97933025,2280,2280,2280,2280,0
20240923,133700,97933025,2280,2280,2280,2280,0
20240923,133600,97933025,2280,2280,2280,2280,0
20240923,133500,97933025,2280,2280,2280,2280,0
20240923,133400,97933025,2280,2280,2280,2280,350
20240923,133300,97135025,2280,2280,2280,2280,0
20240923,133200,97135025,2280,2275,2280,2275,6
20240923,133100,97121365,2280,2280,2280,2280,0
20240923,133000,97121365,2280,2280,2280,2280,0
20240923,132900,97121365,2280,2280,2280,2280,0
20240923,132800,97121365,2280,2280,2280,2280,0
20240923,132700,97121365,2280,2280,2280,2280,0
20240923,132600,97121365,2280,2280,2280,2280,0
20240923,132500,97121365,2280,2275,2280,2265,533
20240923,132400,95908825,2280,2280,2280,2280,0
20240923,132300,95908825,2280,2280,2280,2280,2
20240923,132200,95904265,2280,2280,2280,2280,0
20240923,132100,95904265,2280,2280,2280,2280,500
20240923,132000,94764265,2280,2280,2280,2280,100
20240923,131900,94536265,2280,2275,2280,2260,412
20240923,131800,93597495,2275,2265,2275,2265,3641
20240923,131700,85331240,2265,2265,2265,2265,7
20240923,131600,85315385,2260,2260,2260,2260,0
20240923,131500,85315385,2260,2265,2265,2260,101
20240923,131400,85087120,2265,2265,2265,2265,1
20240923,131300,85084855,2260,2260,2260,2260,0
20240923,131200,85084855,2260,2260,2260,2260,0
20240923,131100,85084855,2260,2260,2260,2260,1
20240923,131000,85082595,2260,2260,2260,2260,0
20240923,130900,85082595,2260,2260,2260,2260,0
20240923,130800,85082595,2260,2260,2260,2260,826
20240923,130700,83215835,2260,2260,2260,2260,1
20240923,130600,83213575,2260,2260,2260,2260,0
20240923,130500,83213575,2260,2260,2260,2260,1
20240923,130400,83211315,2255,2255,2255,2255,0
20240923,130300,83211315,2255,2255,2255,2255,0
20240923,130200,83211315,2255,2255,2255,2255,5
20240923,130100,83200040,2260,2260,2260,2260,0
20240923,130000,83200040,2260,2260,2260,2260,198
20240923,125900,82752560,2265,2265,2265,2265,1
20240923,125800,82750295,2260,2260,2260,2260,0
20240923,125700,82750295,2260,2260,2260,2260,0
20240923,125600,82750295,2260,2260,2260,2260,0
20240923,125500,82750295,2260,2260,2260,2260,2
20240923,125400,82745775,2265,2265,2265,2265,1
20240923,125300,82743510,2270,2270,2270,2270,0
20240923,125200,82743510,2270,2270,2270,2270,0
20240923,125100,82743510,2270,2270,2270,2270,1
20240923,125000,82741240,2255,2255,2255,2255,0
20240923,124900,82741240,2255,2255,2255,2255,0
20240923,124800,82741240,2255,2270,2275,2255,5046
20240923,124700,71277205,2270,2270,2270,2270,0
20240923,124600,71277205,2270,2270,2270,2270,0
20240923,124500,71277205,2270,2270,2270,2270,100
20240923,124400,71050205,2270,2270,2270,2270,0
20240923,124300,71050205,2270,2270,2270,2270,0
20240923,124200,71050205,2270,2270,2270,2265,504
20240923,124100,69906140,2270,2270,2270,2270,0
20240923,124000,69906140,2270,2265,2270,2265,476
20240923,123900,68827495,2260,2260,2260,2260,983
20240923,123800,66605915,2260,2260,2260,2260,104
20240923,123700,66370875,2260,2260,2260,2260,0
20240923,123600,66370875,2260,2260,2260,2260,0
20240923,123500,66370875,2260,2250,2260,2250,4774
20240923,123400,55605410,2245,2245,2245,2245,0
20240923,123300,55605410,2245,2245,2245,2245,0
20240923,123200,55605410,2245,2245,2245,2245,1336
20240923,123100,52606090,2240,2240,2240,2240,1597
20240923,123000,49028810,2240,2240,2240,2240,708
20240923,122900,47442890,2240,2240,2240,2240,0
20240923,122800,47442890,2240,2240,2240,2240,0
20240923,122700,47442890,2240,2240,2240,2240,10
20240923,122600,47420490,2240,2240,2240,2240,930
20240923,122500,45337290,2240,2240,2240,2240,0
20240923,122400,45337290,2240,2240,2240,2240,0
20240923,122300,45337290,2240,2240,2240,2240,1
20240923,122200,45335050,2240,2240,2240,2240,0
20240923,122100,45335050,2240,2240,2240,2240,0
20240923,122000,45335050,2240,2240,2240,2240,0
20240923,121900,45335050,2240,2240,2240,2240,0
20240923,121800,45335050,2240,2240,2240,2240,0
20240923,121700,45335050,2240,2240,2240,2240,0
20240923,121600,45335050,2240,2240,2240,2240,0
20240923,121500,45335050,2240,2240,2240,2240,0
20240923,121400,45335050,2240,2240,2240,2240,0
20240923,121300,45335050,2240,2240,2240,2240,0
20240923,121200,45335050,2240,2240,2240,2240,1
20240923,121100,45332810,2245,2245,2245,2245,0
20240923,121000,45332810,2245,2245,2245,2245,0
20240923,120900,45332810,2245,2245,2245,2245,0
20240923,120800,45332810,2245,2245,2245,2245,0
20240923,120700,45332810,2245,2245,2245,2245,0
20240923,120600,45332810,2245,2245,2245,2245,0
20240923,120500,45332810,2245,2245,2245,2245,100
20240923,120400,45108310,2245,2245,2245,2245,0
20240923,120300,45108310,2245,2245,2245,2245,0
20240923,120200,45108310,2245,2245,2245,2245,0
20240923,120100,45108310,2245,2245,2245,2245,0
20240923,120000,45108310,2245,2245,2245,2245,0
20240923,115900,45108310,2245,2245,2245,2245,0
20240923,115800,45108310,2245,2245,2245,2245,0
20240923,115700,45108310,2245,2245,2245,2245,0
20240923,115600,45108310,2245,2245,2245,2245,0
20240923,115500,45108310,2245,2245,2245,2245,0
20240923,115400,45108310,2245,2245,2245,2245,0
20240923,115300,45108310,2245,2245,2245,2245,0
20240923,115200,45108310,2245,2245,2245,2245,30
20240923,115100,45040960,2240,2240,2240,2240,0
20240923,115000,45040960,2240,2240,2240,2240,0
20240923,114900,45040960,2240,2240,2240,2240,0
20240923,114800,45040960,2240,2240,2240,2240,0
20240923,114700,45040960,2240,2240,2240,2240,0
20240923,114600,45040960,2240,2240,2240,2240,0
20240923,114500,45040960,2240,2240,2240,2240,0
20240923,114400,45040960,2240,2240,2240,2240,56
20240923,114300,44915520,2240,2240,2240,2240,122
20240923,114200,44642240,2235,2235,2235,2235,0
20240923,114100,44642240,2235,2235,2235,2235,1
20240923,114000,44640005,2240,2240,2240,2240,0
20240923,113900,44640005,2240,2240,2240,2240,378
20240923,113800,43793285,2240,2240,2240,2240,0
20240923,113700,43793285,2240,2240,2240,2240,0
20240923,113600,43793285,2240,2240,2240,2240,0
20240923,113500,43793285,2240,2240,2240,2240,81
20240923,113400,43611845,2240,2240,2240,2240,0
20240923,113300,43611845,2240,2240,2240,2240,0
20240923,113200,43611845,2240,2240,2240,2240,3
20240923,113100,43605125,2240,2245,2245,2240,1159
20240923,113000,41008150,2245,2245,2245,2245,0
20240923,112900,41008150,2245,2245,2245,2245,0
20240923,112800,41008150,2245,2245,2245,2245,0
20240923,112700,41008150,2245,2245,2245,2245,0
20240923,112600,41008150,2245,2245,2245,2245,0
20240923,112500,41008150,2245,2250,2250,2245,2475
20240923,112400,35439500,2245,2245,2245,2245,999
20240923,112300,33196745,2245,2245,2245,2245,1
20240923,112200,33194500,2240,2240,2240,2240,0
20240923,112100,33194500,2240,2240,2240,2240,0
20240923,112000,33194500,2240,2240,2240,2240,0
20240923,111900,33194500,2240,2235,2240,2235,2622
20240923,111800,27323705,2230,2230,2230,2230,0
20240923,111700,27323705,2230,2230,2230,2230,0
20240923,111600,27323705,2230,2230,2230,2230,100
20240923,111500,27100705,2235,2235,2235,2235,0
20240923,111400,27100705,2235,2235,2235,2235,0
20240923,111300,27100705,2235,2235,2235,2235,0
20240923,111200,27100705,2235,2235,2235,2235,0
20240923,111100,27100705,2235,2235,2235,2235,0
20240923,111000,27100705,2235,2235,2235,2235,0
20240923,110900,27100705,2235,2235,2235,2235,0
20240923,110800,27100705,2235,2235,2235,2235,0
20240923,110700,27100705,2235,2235,2235,2235,0
20240923,110600,27100705,2235,2235,2235,2235,2
20240923,110500,27096235,2230,2230,2230,2230,50
20240923,110400,26984735,2235,2235,2235,2235,0
20240923,110300,26984735,2235,2235,2235,2235,0
20240923,110200,26984735,2235,2235,2235,2235,0
20240923,110100,26984735,2235,2235,2235,2235,0
20240923,110000,26984735,2235,2235,2235,2235,0
20240923,105900,26984735,2235,2235,2235,2235,0
20240923,105800,26984735,2235,2235,2235,2235,0
20240923,105700,26984735,2235,2235,2235,2235,0
20240923,105600,26984735,2235,2235,2235,2235,0
20240923,105500,26984735,2235,2235,2235,2235,0
20240923,105400,26984735,2235,2235,2235,2235,0
20240923,105300,26984735,2235,2230,2235,2230,11
20240923,105200,26960155,2235,2235,2235,2235,477
20240923,105100,25894060,2235,2235,2235,2235,0
20240923,105000,25894060,2235,2235,2235,2235,10
20240923,104900,25871710,2230,2230,2230,2230,0
20240923,104800,25871710,2230,2230,2230,2230,0
20240923,104700,25871710,2230,2230,2230,2230,0
20240923,104600,25871710,2230,2230,2230,2230,1
20240923,104500,25869480,2230,2230,2230,2230,300
20240923,104400,25200480,2235,2235,2235,2235,1
20240923,104300,25198245,2230,2230,2230,2230,502
20240923,104200,24078785,2235,2235,2235,2235,0
20240923,104100,24078785,2235,2235,2235,2235,1
20240923,104000,24076550,2235,2235,2235,2235,0
20240923,103900,24076550,2235,2235,2235,2235,0
20240923,103800,24076550,2235,2235,2235,2235,0
20240923,103700,24076550,2235,2235,2235,2235,0
20240923,103600,24076550,2235,2235,2235,2235,0
20240923,103500,24076550,2235,2235,2235,2235,1
20240923,103400,24074315,2235,2235,2235,2235,0
20240923,103300,24074315,2235,2235,2235,2235,0
20240923,103200,24074315,2235,2235,2235,2235,0
20240923,103100,24074315,2235,2235,2235,2235,0
20240923,103000,24074315,2235,2235,2235,2235,0
20240923,102900,24074315,2235,2235,2235,2235,0
20240923,102800,24074315,2235,2235,2235,2235,0
20240923,102700,24074315,2235,2230,2235,2230,1000
20240923,102600,21844310,2225,2225,2225,2225,0
20240923,102500,21844310,2225,2225,2225,2225,117
20240923,102400,21583985,2230,2230,2230,2230,0
20240923,102300,21583985,2230,2230,2230,2230,0
20240923,102200,21583985,2230,2230,2230,2230,0
20240923,102100,21583985,2230,2230,2230,2230,0
20240923,102000,21583985,2230,2230,2230,2230,0
20240923,101900,21583985,2230,2230,2230,2230,1
20240923,101800,21581755,2230,2230,2230,2230,0
20240923,101700,21581755,2230,2230,2230,2230,0
20240923,101600,21581755,2230,2230,2230,2230,0
20240923,101500,21581755,2230,2230,2230,2230,1001
20240923,101400,19349525,2235,2235,2235,2235,2
20240923,101300,19345055,2230,2230,2230,2230,0
20240923,101200,19345055,2230,2230,2230,2230,0
20240923,101100,19345055,2230,2230,2230,2230,0
20240923,101000,19345055,2230,2230,2230,2230,0
20240923,100900,19345055,2230,2230,2230,2230,0
20240923,100800,19345055,2230,2230,2230,2230,0
20240923,100700,19345055,2230,2230,2230,2230,0
20240923,100600,19345055,2230,2230,2230,2230,536
20240923,100500,18149775,2230,2230,2230,2230,0
20240923,100400,18149775,2230,2230,2230,2230,268
20240923,100300,17552135,2225,2225,2225,2225,0
20240923,100200,17552135,2225,2230,2230,2225,2034
20240923,100100,13021695,2230,2230,2230,2230,0
20240923,100000,13021695,2230,2230,2230,2230,0
20240923,095900,13021695,2230,2225,2230,2225,1036
20240923,095800,10712735,2225,2225,2225,2225,0
20240923,095700,10712735,2225,2225,2225,2225,1736
20240923,095600,6850135,2230,2230,2230,2230,0
20240923,095500,6850135,2230,2230,2230,2230,0
20240923,095400,6850135,2230,2230,2230,2230,0
20240923,095300,6850135,2230,2230,2230,2230,943
20240923,095200,4747245,2230,2230,2230,2230,0
20240923,095100,4747245,2230,2230,2230,2230,20
20240923,095000,4702645,2230,2230,2230,2230,0
20240923,094900,4702645,2230,2230,2230,2230,0
20240923,094800,4702645,2230,2230,2230,2230,0
20240923,094700,4702645,2230,2230,2230,2230,0
20240923,094600,4702645,2230,2230,2230,2230,3
20240923,094500,4695955,2230,2230,2230,2230,0
20240923,094400,4695955,2230,2225,2230,2225,16
20240923,094300,4660350,2230,2230,2230,2230,2
20240923,094200,4655890,2230,2230,2230,2230,0
20240923,094100,4655890,2230,2230,2230,2230,0
20240923,094000,4655890,2230,2230,2230,2230,0
20240923,093900,4655890,2230,2230,2230,2230,0
20240923,093800,4655890,2230,2230,2230,2230,0
20240923,093700,4655890,2230,2230,2230,2230,49
20240923,093600,4546620,2225,2225,2225,2225,284
20240923,093500,3914720,2225,2225,2225,2225,0
20240923,093400,3914720,2225,2225,2225,2225,1226
20240923,093300,1186870,2225,2225,2225,2225,0
20240923,093200,1186870,2225,2225,2225,2225,0
20240923,093100,1186870,2225,2225,2225,2225,0
20240923,093000,1186870,2225,2225,2225,2225,0
20240923,092900,1186870,2225,2225,2225,2225,0
20240923,092800,1186870,2225,2225,2225,2225,0
20240923,092700,1186870,2225,2225,2225,2225,0
20240923,092600,1186870,2225,2225,2225,2225,0
20240923,092500,1186870,2225,2225,2225,2225,0
20240923,092400,1186870,2225,2225,2225,2225,0
20240923,092300,1186870,2225,2225,2225,2225,0
20240923,092200,1186870,2225,2225,2225,2225,2
20240923,092100,1182420,2220,2220,2220,2220,1
20240923,092000,1180200,2225,2225,2225,2225,200
20240923,091900,735200,2225,2225,2225,2225,0
20240923,091800,735200,2225,2225,2225,2225,4
20240923,091700,726300,2230,2230,2230,2230,0
20240923,091600,726300,2230,2230,2230,2230,0
20240923,091500,726300,2230,2230,2230,2230,3
20240923,091400,719610,2230,2230,2230,2230,0
20240923,091300,719610,2230,2230,2230,2230,0
20240923,091200,719610,2230,2230,2230,2230,0
20240923,091100,719610,2230,2230,2230,2230,22
20240923,091000,670550,2235,2235,2235,2235,0
20240923,090900,670550,2235,2235,2235,2235,0
20240923,090800,670550,2235,2235,2235,2235,0
20240923,090700,670550,2235,2235,2235,2235,0
20240923,090600,670550,2235,2235,2235,2235,0
20240923,090500,670550,2235,2235,2235,2235,0
20240923,090400,670550,2235,2235,2235,2235,0
20240923,090300,670550,2235,2235,2235,2235,88
20240923,090200,473870,2240,2240,2240,2240,0
20240923,090100,473870,2240,2240,2240,2240,0
20240923,090000,473870,2240,2235,2240,2235,212