KissMeData/071850/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194500,53350320,2280,2280,2280,2280,324
20240902,194400,53350320,2280,2280,2280,2280,0
20240902,194300,53350320,2280,2280,2280,2280,0
20240902,194200,53350320,2280,2280,2280,2280,0
20240902,194100,53350320,2280,2280,2280,2280,0
20240902,194000,53350320,2280,2280,2280,2280,0
20240902,193900,53350320,2280,2280,2280,2280,0
20240902,193800,53350320,2280,2280,2280,2280,0
20240902,193700,53350320,2280,2280,2280,2280,0
20240902,193600,53350320,2280,2280,2280,2280,0
20240902,193500,53350320,2280,2280,2280,2280,0
20240902,193400,53350320,2280,2280,2280,2280,0
20240902,193300,53350320,2280,2280,2280,2280,0
20240902,193200,53350320,2280,2280,2280,2280,0
20240902,193100,53350320,2280,2280,2280,2280,0
20240902,193000,53350320,2280,2280,2280,2280,0
20240902,192900,53350320,2280,2280,2280,2280,0
20240902,192800,53350320,2280,2280,2280,2280,0
20240902,192700,53350320,2280,2280,2280,2280,0
20240902,192600,53350320,2280,2280,2280,2280,0
20240902,192500,53350320,2280,2280,2280,2280,0
20240902,192400,53350320,2280,2280,2280,2280,0
20240902,192300,53350320,2280,2280,2280,2280,0
20240902,192200,53350320,2280,2280,2280,2280,0
20240902,192100,53350320,2280,2280,2280,2280,0
20240902,192000,53350320,2280,2280,2280,2280,0
20240902,191900,53350320,2280,2280,2280,2280,0
20240902,191800,53350320,2280,2280,2280,2280,0
20240902,191700,53350320,2280,2280,2280,2280,0
20240902,191600,53350320,2280,2280,2280,2280,0
20240902,191500,53350320,2280,2280,2280,2280,324
20240902,191400,53350320,2280,2280,2280,2280,0
20240902,191300,53350320,2280,2280,2280,2280,0
20240902,191200,53350320,2280,2280,2280,2280,0
20240902,191100,53350320,2280,2280,2280,2280,0
20240902,191000,53350320,2280,2280,2280,2280,0
20240902,190900,53350320,2280,2280,2280,2280,0
20240902,190800,53350320,2280,2280,2280,2280,0
20240902,190700,53350320,2280,2280,2280,2280,0
20240902,190600,53350320,2280,2280,2280,2280,0
20240902,190500,53350320,2280,2280,2280,2280,0
20240902,190400,53350320,2280,2280,2280,2280,0
20240902,190300,53350320,2280,2280,2280,2280,0
20240902,190200,53350320,2280,2280,2280,2280,0
20240902,190100,53350320,2280,2280,2280,2280,0
20240902,190000,53350320,2280,2280,2280,2280,0
20240902,185900,53350320,2280,2280,2280,2280,0
20240902,185800,53350320,2280,2280,2280,2280,0
20240902,185700,53350320,2280,2280,2280,2280,0
20240902,185600,53350320,2280,2280,2280,2280,0
20240902,185500,53350320,2280,2280,2280,2280,0
20240902,185400,53350320,2280,2280,2280,2280,0
20240902,185300,53350320,2280,2280,2280,2280,0
20240902,185200,53350320,2280,2280,2280,2280,0
20240902,185100,53350320,2280,2280,2280,2280,0
20240902,185000,53350320,2280,2280,2280,2280,0
20240902,184900,53350320,2280,2280,2280,2280,0
20240902,184800,53350320,2280,2280,2280,2280,0
20240902,184700,53350320,2280,2280,2280,2280,0
20240902,184600,53350320,2280,2280,2280,2280,0
20240902,184500,53350320,2280,2280,2280,2280,324
20240902,184400,53350320,2280,2280,2280,2280,0
20240902,184300,53350320,2280,2280,2280,2280,0
20240902,184200,53350320,2280,2280,2280,2280,0
20240902,184100,53350320,2280,2280,2280,2280,0
20240902,184000,53350320,2280,2280,2280,2280,0
20240902,183900,53350320,2280,2280,2280,2280,0
20240902,183800,53350320,2280,2280,2280,2280,0
20240902,183700,53350320,2280,2280,2280,2280,0
20240902,183600,53350320,2280,2280,2280,2280,0
20240902,183500,53350320,2280,2280,2280,2280,0
20240902,183400,53350320,2280,2280,2280,2280,0
20240902,183300,53350320,2280,2280,2280,2280,0
20240902,183200,53350320,2280,2280,2280,2280,0
20240902,183100,53350320,2280,2280,2280,2280,0
20240902,183000,53350320,2280,2280,2280,2280,0
20240902,182900,53350320,2280,2280,2280,2280,0
20240902,182800,53350320,2280,2280,2280,2280,0
20240902,182700,53350320,2280,2280,2280,2280,0
20240902,182600,53350320,2280,2280,2280,2280,0
20240902,182500,53350320,2280,2280,2280,2280,0
20240902,182400,53350320,2280,2280,2280,2280,0
20240902,182300,53350320,2280,2280,2280,2280,0
20240902,182200,53350320,2280,2280,2280,2280,0
20240902,182100,53350320,2280,2280,2280,2280,0
20240902,182000,53350320,2280,2280,2280,2280,0
20240902,181900,53350320,2280,2280,2280,2280,0
20240902,181800,53350320,2280,2280,2280,2280,0
20240902,181700,53350320,2280,2280,2280,2280,0
20240902,181600,53350320,2280,2280,2280,2280,0
20240902,181500,53350320,2280,2280,2280,2280,324
20240902,181400,53350320,2280,2280,2280,2280,0
20240902,181300,53350320,2280,2280,2280,2280,0
20240902,181200,53350320,2280,2280,2280,2280,0
20240902,181100,53350320,2280,2280,2280,2280,0
20240902,181000,53350320,2280,2280,2280,2280,0
20240902,180900,53350320,2280,2280,2280,2280,0
20240902,180800,53350320,2280,2280,2280,2280,0
20240902,180700,53350320,2280,2280,2280,2280,0
20240902,180600,53350320,2280,2280,2280,2280,0
20240902,180500,53350320,2280,2280,2280,2280,0
20240902,180400,53350320,2280,2280,2280,2280,0
20240902,180300,53350320,2280,2280,2280,2280,0
20240902,180200,53350320,2280,2280,2280,2280,0
20240902,180100,53350320,2280,2280,2280,2280,0
20240902,180000,53350320,2280,2280,2280,2280,0
20240902,175900,53350320,2280,2280,2280,2280,0
20240902,175800,53350320,2280,2280,2280,2280,0
20240902,175700,53350320,2280,2280,2280,2280,0
20240902,175600,53350320,2280,2280,2280,2280,0
20240902,175500,53350320,2280,2280,2280,2280,0
20240902,175400,53350320,2280,2280,2280,2280,0
20240902,175300,53350320,2280,2280,2280,2280,0
20240902,175200,53350320,2280,2280,2280,2280,0
20240902,175100,53350320,2280,2280,2280,2280,0
20240902,175000,53350320,2280,2280,2280,2280,0
20240902,174900,53350320,2280,2280,2280,2280,0
20240902,174800,53350320,2280,2280,2280,2280,0
20240902,174700,53350320,2280,2280,2280,2280,0
20240902,174600,53350320,2280,2280,2280,2280,0
20240902,174500,53350320,2280,2280,2280,2280,324
20240902,174400,53350320,2280,2280,2280,2280,0
20240902,174300,53350320,2280,2280,2280,2280,0
20240902,174200,53350320,2280,2280,2280,2280,0
20240902,174100,53350320,2280,2280,2280,2280,0
20240902,174000,53350320,2280,2280,2280,2280,0
20240902,173900,53350320,2280,2280,2280,2280,0
20240902,173800,53350320,2280,2280,2280,2280,0
20240902,173700,53350320,2280,2280,2280,2280,0
20240902,173600,53350320,2280,2280,2280,2280,0
20240902,173500,53350320,2280,2280,2280,2280,0
20240902,173400,53350320,2280,2280,2280,2280,0
20240902,173300,53350320,2280,2280,2280,2280,0
20240902,173200,53350320,2280,2280,2280,2280,0
20240902,173100,53350320,2280,2280,2280,2280,0
20240902,173000,53350320,2280,2280,2280,2280,0
20240902,172900,53350320,2280,2280,2280,2280,0
20240902,172800,53350320,2280,2280,2280,2280,0
20240902,172700,53350320,2280,2280,2280,2280,0
20240902,172600,53350320,2280,2280,2280,2280,0
20240902,172500,53350320,2280,2280,2280,2280,0
20240902,172400,53350320,2280,2280,2280,2280,0
20240902,172300,53350320,2280,2280,2280,2280,0
20240902,172200,53350320,2280,2280,2280,2280,0
20240902,172100,53350320,2280,2280,2280,2280,0
20240902,172000,53350320,2280,2280,2280,2280,0
20240902,171900,53350320,2280,2280,2280,2280,0
20240902,171800,53350320,2280,2280,2280,2280,0
20240902,171700,53350320,2280,2280,2280,2280,0
20240902,171600,53350320,2280,2280,2280,2280,0
20240902,171500,53350320,2280,2280,2280,2280,324
20240902,171400,53350320,2280,2280,2280,2280,0
20240902,171300,53350320,2280,2280,2280,2280,0
20240902,171200,53350320,2280,2280,2280,2280,0
20240902,171100,53350320,2280,2280,2280,2280,0
20240902,171000,53350320,2280,2280,2280,2280,0
20240902,170900,53350320,2280,2280,2280,2280,0
20240902,170800,53350320,2280,2280,2280,2280,0
20240902,170700,53350320,2280,2280,2280,2280,0
20240902,170600,53350320,2280,2280,2280,2280,0
20240902,170500,53350320,2280,2280,2280,2280,0
20240902,170400,53350320,2280,2280,2280,2280,0
20240902,170300,53350320,2280,2280,2280,2280,0
20240902,170200,53350320,2280,2280,2280,2280,0
20240902,170100,53350320,2280,2280,2280,2280,0
20240902,170000,53350320,2280,2280,2280,2280,0
20240902,165900,53350320,2280,2280,2280,2280,0
20240902,165800,53350320,2280,2280,2280,2280,0
20240902,165700,53350320,2280,2280,2280,2280,0
20240902,165600,53350320,2280,2280,2280,2280,0
20240902,165500,53350320,2280,2280,2280,2280,0
20240902,165400,53350320,2280,2280,2280,2280,0
20240902,165300,53350320,2280,2280,2280,2280,0
20240902,165200,53350320,2280,2280,2280,2280,0
20240902,165100,53350320,2280,2280,2280,2280,0
20240902,165000,53350320,2280,2280,2280,2280,0
20240902,164900,53350320,2280,2280,2280,2280,0
20240902,164800,53350320,2280,2280,2280,2280,0
20240902,164700,53350320,2280,2280,2280,2280,0
20240902,164600,53350320,2280,2280,2280,2280,0
20240902,164500,53350320,2280,2280,2280,2280,324
20240902,164400,53350320,2280,2280,2280,2280,0
20240902,164300,53350320,2280,2280,2280,2280,0
20240902,164200,53350320,2280,2280,2280,2280,0
20240902,164100,53350320,2280,2280,2280,2280,0
20240902,164000,53350320,2280,2280,2280,2280,0
20240902,163900,53350320,2280,2280,2280,2280,0
20240902,163800,53350320,2280,2280,2280,2280,0
20240902,163700,53350320,2280,2280,2280,2280,0
20240902,163600,53350320,2280,2280,2280,2280,0
20240902,163500,53350320,2280,2280,2280,2280,0
20240902,163400,53350320,2280,2280,2280,2280,0
20240902,163300,53350320,2280,2280,2280,2280,0
20240902,163200,53350320,2280,2280,2280,2280,0
20240902,163100,53350320,2280,2280,2280,2280,0
20240902,163000,53350320,2280,2280,2280,2280,0
20240902,162900,53350320,2280,2280,2280,2280,0
20240902,162800,53350320,2280,2280,2280,2280,0
20240902,162700,53350320,2280,2280,2280,2280,0
20240902,162600,53350320,2280,2280,2280,2280,0
20240902,162500,53350320,2280,2280,2280,2280,0
20240902,162400,53350320,2280,2280,2280,2280,0
20240902,162300,53350320,2280,2280,2280,2280,0
20240902,162200,53350320,2280,2280,2280,2280,0
20240902,162100,53350320,2280,2280,2280,2280,0
20240902,162000,53350320,2280,2280,2280,2280,0
20240902,161900,53350320,2280,2280,2280,2280,0
20240902,161800,53350320,2280,2280,2280,2280,0
20240902,161700,53350320,2280,2280,2280,2280,0
20240902,161600,53350320,2280,2280,2280,2280,0
20240902,161500,53350320,2280,2280,2280,2280,324
20240902,161400,53350320,2280,2280,2280,2280,0
20240902,161300,53350320,2280,2280,2280,2280,0
20240902,161200,53350320,2280,2280,2280,2280,0
20240902,161100,53350320,2280,2280,2280,2280,0
20240902,161000,53350320,2280,2280,2280,2280,0
20240902,160900,53350320,2280,2280,2280,2280,0
20240902,160800,53350320,2280,2280,2280,2280,0
20240902,160700,53350320,2280,2280,2280,2280,0
20240902,160600,53350320,2280,2280,2280,2280,0
20240902,160500,53350320,2280,2280,2280,2280,0
20240902,160400,53350320,2280,2280,2280,2280,0
20240902,160300,53350320,2280,2280,2280,2280,0
20240902,160200,53350320,2280,2280,2280,2280,0
20240902,160100,53350320,2280,2280,2280,2280,0
20240902,160000,53350320,2280,2280,2280,2280,0
20240902,155900,53350320,2280,2280,2280,2280,0
20240902,155800,53350320,2280,2280,2280,2280,0
20240902,155700,53350320,2280,2280,2280,2280,0
20240902,155600,53350320,2280,2280,2280,2280,0
20240902,155500,53350320,2280,2280,2280,2280,0
20240902,155400,53350320,2280,2280,2280,2280,0
20240902,155300,53350320,2280,2280,2280,2280,0
20240902,155200,53350320,2280,2280,2280,2280,0
20240902,155100,53350320,2280,2280,2280,2280,0
20240902,155000,53350320,2280,2280,2280,2280,0
20240902,154900,53350320,2280,2280,2280,2280,0
20240902,154800,53350320,2280,2280,2280,2280,0
20240902,154700,53350320,2280,2280,2280,2280,0
20240902,154600,53350320,2280,2280,2280,2280,0
20240902,154500,53350320,2280,2280,2280,2280,324
20240902,154400,53350320,2280,2280,2280,2280,0
20240902,154300,53350320,2280,2280,2280,2280,0
20240902,154200,53350320,2280,2280,2280,2280,0
20240902,154100,53350320,2280,2280,2280,2280,0
20240902,154000,53350320,2280,2280,2280,2280,0
20240902,153900,53350320,2280,2280,2280,2280,0
20240902,153800,53350320,2280,2280,2280,2280,0
20240902,153700,53350320,2280,2280,2280,2280,0
20240902,153600,53350320,2280,2280,2280,2280,0
20240902,153500,53350320,2280,2280,2280,2280,0
20240902,153400,53350320,2280,2280,2280,2280,0
20240902,153300,53350320,2280,2280,2280,2280,0
20240902,153200,53350320,2280,2280,2280,2280,0
20240902,153100,53350320,2280,2280,2280,2280,0
20240902,153000,53350320,2280,2280,2280,2280,324
20240902,152900,52611600,2275,2275,2275,2275,0
20240902,152800,52611600,2275,2275,2275,2275,0
20240902,152700,52611600,2275,2275,2275,2275,0
20240902,152600,52611600,2275,2275,2275,2275,0
20240902,152500,52611600,2275,2275,2275,2275,0
20240902,152400,52611600,2275,2275,2275,2275,0
20240902,152300,52611600,2275,2275,2275,2275,0
20240902,152200,52611600,2275,2275,2275,2275,0
20240902,152100,52611600,2275,2275,2275,2275,0
20240902,152000,52611600,2275,2275,2275,2275,0
20240902,151900,52611600,2275,2275,2275,2275,0
20240902,151800,52611600,2275,2275,2275,2275,100
20240902,151700,52384100,2275,2275,2275,2275,0
20240902,151600,52384100,2275,2275,2275,2275,0
20240902,151500,52384100,2275,2275,2275,2275,5
20240902,151400,52372725,2275,2275,2275,2275,0
20240902,151300,52372725,2275,2280,2280,2275,57
20240902,151200,52243045,2280,2280,2280,2280,0
20240902,151100,52243045,2280,2280,2280,2280,0
20240902,151000,52243045,2280,2280,2280,2280,0
20240902,150900,52243045,2280,2280,2280,2280,5
20240902,150800,52231645,2280,2280,2280,2280,0
20240902,150700,52231645,2280,2280,2280,2280,0
20240902,150600,52231645,2280,2280,2280,2280,0
20240902,150500,52231645,2280,2280,2280,2280,0
20240902,150400,52231645,2280,2280,2280,2280,5
20240902,150300,52220245,2280,2280,2280,2280,0
20240902,150200,52220245,2280,2280,2280,2280,34
20240902,150100,52142725,2275,2275,2275,2275,0
20240902,150000,52142725,2275,2275,2275,2275,0
20240902,145900,52142725,2275,2275,2275,2275,0
20240902,145800,52142725,2275,2275,2275,2275,0
20240902,145700,52142725,2275,2275,2275,2275,0
20240902,145600,52142725,2275,2275,2275,2275,0
20240902,145500,52142725,2275,2275,2275,2275,0
20240902,145400,52142725,2275,2275,2275,2275,0
20240902,145300,52142725,2275,2275,2275,2275,40
20240902,145200,52051725,2275,2275,2275,2275,0
20240902,145100,52051725,2275,2275,2275,2275,0
20240902,145000,52051725,2275,2275,2275,2275,0
20240902,144900,52051725,2275,2275,2275,2275,0
20240902,144800,52051725,2275,2275,2275,2275,0
20240902,144700,52051725,2275,2275,2275,2275,10
20240902,144600,52028975,2285,2285,2285,2285,0
20240902,144500,52028975,2285,2285,2285,2285,0
20240902,144400,52028975,2285,2285,2285,2285,0
20240902,144300,52028975,2285,2285,2285,2285,0
20240902,144200,52028975,2285,2285,2285,2285,0
20240902,144100,52028975,2285,2285,2285,2285,0
20240902,144000,52028975,2285,2285,2285,2285,0
20240902,143900,52028975,2285,2285,2285,2285,0
20240902,143800,52028975,2285,2285,2285,2285,5
20240902,143700,52017550,2285,2285,2285,2285,0
20240902,143600,52017550,2285,2285,2285,2285,0
20240902,143500,52017550,2285,2285,2285,2285,0
20240902,143400,52017550,2285,2285,2285,2285,0
20240902,143300,52017550,2285,2290,2290,2285,2
20240902,143200,52012975,2285,2285,2285,2285,0
20240902,143100,52012975,2285,2285,2285,2285,0
20240902,143000,52012975,2285,2285,2285,2285,0
20240902,142900,52012975,2285,2285,2285,2285,0
20240902,142800,52012975,2285,2285,2285,2285,0
20240902,142700,52012975,2285,2285,2285,2285,0
20240902,142600,52012975,2285,2285,2285,2285,0
20240902,142500,52012975,2285,2285,2285,2285,0
20240902,142400,52012975,2285,2285,2285,2285,0
20240902,142300,52012975,2285,2285,2285,2285,5
20240902,142200,52001550,2290,2290,2290,2290,0
20240902,142100,52001550,2290,2290,2290,2290,44
20240902,142000,51900790,2290,2290,2290,2290,0
20240902,141900,51900790,2290,2290,2290,2290,0
20240902,141800,51900790,2290,2290,2290,2290,0
20240902,141700,51900790,2290,2290,2290,2290,0
20240902,141600,51900790,2290,2290,2290,2290,0
20240902,141500,51900790,2290,2290,2290,2290,0
20240902,141400,51900790,2290,2290,2290,2290,0
20240902,141300,51900790,2290,2290,2290,2290,0
20240902,141200,51900790,2290,2290,2290,2290,0
20240902,141100,51900790,2290,2290,2290,2290,0
20240902,141000,51900790,2290,2285,2290,2285,800
20240902,140900,50068805,2290,2290,2290,2290,0
20240902,140800,50068805,2290,2290,2290,2290,0
20240902,140700,50068805,2290,2290,2290,2290,0
20240902,140600,50068805,2290,2290,2290,2290,0
20240902,140500,50068805,2290,2290,2290,2290,0
20240902,140400,50068805,2290,2290,2290,2290,0
20240902,140300,50068805,2290,2290,2290,2290,0
20240902,140200,50068805,2290,2290,2290,2290,0
20240902,140100,50068805,2290,2290,2290,2290,0
20240902,140000,50068805,2290,2290,2290,2290,0
20240902,135900,50068805,2290,2290,2290,2290,0
20240902,135800,50068805,2290,2290,2290,2290,0
20240902,135700,50068805,2290,2290,2290,2290,0
20240902,135600,50068805,2290,2290,2290,2290,0
20240902,135500,50068805,2290,2290,2290,2290,0
20240902,135400,50068805,2290,2280,2290,2280,1000
20240902,135300,47784235,2275,2275,2275,2275,0
20240902,135200,47784235,2275,2275,2275,2275,0
20240902,135100,47784235,2275,2275,2275,2275,0
20240902,135000,47784235,2275,2275,2275,2275,8
20240902,134900,47766035,2275,2275,2275,2275,0
20240902,134800,47766035,2275,2275,2275,2275,0
20240902,134700,47766035,2275,2275,2275,2275,0
20240902,134600,47766035,2275,2275,2275,2275,0
20240902,134500,47766035,2275,2275,2275,2275,0
20240902,134400,47766035,2275,2275,2275,2275,0
20240902,134300,47766035,2275,2275,2275,2275,1
20240902,134200,47763760,2275,2275,2275,2275,0
20240902,134100,47763760,2275,2275,2275,2275,0
20240902,134000,47763760,2275,2275,2275,2275,0
20240902,133900,47763760,2275,2275,2275,2275,0
20240902,133800,47763760,2275,2275,2275,2275,0
20240902,133700,47763760,2275,2275,2275,2275,0
20240902,133600,47763760,2275,2275,2275,2275,0
20240902,133500,47763760,2275,2275,2275,2275,0
20240902,133400,47763760,2275,2275,2275,2275,0
20240902,133300,47763760,2275,2275,2275,2275,5
20240902,133200,47752385,2280,2280,2280,2280,0
20240902,133100,47752385,2280,2280,2280,2280,0
20240902,133000,47752385,2280,2280,2280,2280,0
20240902,132900,47752385,2280,2280,2280,2280,0
20240902,132800,47752385,2280,2280,2280,2280,0
20240902,132700,47752385,2280,2280,2280,2280,0
20240902,132600,47752385,2280,2280,2280,2280,0
20240902,132500,47752385,2280,2280,2280,2280,8
20240902,132400,47734145,2280,2280,2280,2280,0
20240902,132300,47734145,2280,2280,2280,2280,0
20240902,132200,47734145,2280,2280,2280,2280,0
20240902,132100,47734145,2280,2280,2280,2280,0
20240902,132000,47734145,2280,2280,2280,2280,0
20240902,131900,47734145,2280,2280,2280,2280,0
20240902,131800,47734145,2280,2280,2280,2280,0
20240902,131700,47734145,2280,2280,2280,2280,0
20240902,131600,47734145,2280,2280,2280,2280,0
20240902,131500,47734145,2280,2280,2280,2280,0
20240902,131400,47734145,2280,2280,2280,2280,0
20240902,131300,47734145,2280,2280,2280,2280,0
20240902,131200,47734145,2280,2280,2280,2280,0
20240902,131100,47734145,2280,2280,2280,2280,0
20240902,131000,47734145,2280,2280,2280,2280,0
20240902,130900,47734145,2280,2280,2280,2280,9
20240902,130800,47713625,2275,2275,2275,2275,0
20240902,130700,47713625,2275,2275,2275,2275,0
20240902,130600,47713625,2275,2275,2275,2275,0
20240902,130500,47713625,2275,2275,2275,2275,5
20240902,130400,47702250,2280,2280,2280,2280,0
20240902,130300,47702250,2280,2280,2280,2280,0
20240902,130200,47702250,2280,2280,2280,2280,0
20240902,130100,47702250,2280,2280,2280,2280,0
20240902,130000,47702250,2280,2280,2280,2280,0
20240902,125900,47702250,2280,2280,2280,2280,0
20240902,125800,47702250,2280,2280,2280,2280,0
20240902,125700,47702250,2280,2280,2280,2280,0
20240902,125600,47702250,2280,2280,2280,2280,0
20240902,125500,47702250,2280,2280,2280,2280,0
20240902,125400,47702250,2280,2280,2280,2280,0
20240902,125300,47702250,2280,2280,2280,2280,0
20240902,125200,47702250,2280,2280,2280,2280,0
20240902,125100,47702250,2280,2280,2280,2280,587
20240902,125000,46363890,2280,2280,2280,2280,0
20240902,124900,46363890,2280,2280,2280,2280,0
20240902,124800,46363890,2280,2280,2280,2280,0
20240902,124700,46363890,2280,2280,2280,2280,0
20240902,124600,46363890,2280,2280,2280,2280,0
20240902,124500,46363890,2280,2280,2280,2280,0
20240902,124400,46363890,2280,2280,2280,2280,0
20240902,124300,46363890,2280,2280,2280,2280,0
20240902,124200,46363890,2280,2280,2280,2280,0
20240902,124100,46363890,2280,2280,2280,2280,0
20240902,124000,46363890,2280,2280,2280,2280,0
20240902,123900,46363890,2280,2280,2280,2280,0
20240902,123800,46363890,2280,2280,2280,2280,0
20240902,123700,46363890,2280,2280,2280,2280,0
20240902,123600,46363890,2280,2280,2280,2280,0
20240902,123500,46363890,2280,2280,2280,2280,0
20240902,123400,46363890,2280,2280,2280,2280,0
20240902,123300,46363890,2280,2280,2280,2280,0
20240902,123200,46363890,2280,2280,2280,2280,0
20240902,123100,46363890,2280,2280,2280,2280,0
20240902,123000,46363890,2280,2280,2280,2280,0
20240902,122900,46363890,2280,2280,2280,2280,0
20240902,122800,46363890,2280,2280,2280,2280,43
20240902,122700,46265850,2275,2275,2275,2275,0
20240902,122600,46265850,2275,2275,2275,2275,0
20240902,122500,46265850,2275,2275,2275,2275,43
20240902,122400,46168025,2275,2275,2275,2275,0
20240902,122300,46168025,2275,2275,2275,2275,1
20240902,122200,46165750,2290,2290,2290,2290,0
20240902,122100,46165750,2290,2290,2290,2290,0
20240902,122000,46165750,2290,2290,2290,2290,0
20240902,121900,46165750,2290,2290,2290,2290,0
20240902,121800,46165750,2290,2290,2290,2290,0
20240902,121700,46165750,2290,2290,2290,2290,0
20240902,121600,46165750,2290,2290,2290,2290,0
20240902,121500,46165750,2290,2290,2290,2290,0
20240902,121400,46165750,2290,2290,2290,2290,0
20240902,121300,46165750,2290,2290,2290,2290,0
20240902,121200,46165750,2290,2290,2290,2290,0
20240902,121100,46165750,2290,2290,2290,2290,43
20240902,121000,46067280,2295,2295,2295,2295,0
20240902,120900,46067280,2295,2295,2295,2295,0
20240902,120800,46067280,2295,2295,2295,2295,0
20240902,120700,46067280,2295,2295,2295,2295,0
20240902,120600,46067280,2295,2295,2295,2295,0
20240902,120500,46067280,2295,2280,2295,2280,91
20240902,120400,45859040,2280,2280,2280,2280,0
20240902,120300,45859040,2280,2280,2280,2280,0
20240902,120200,45859040,2280,2280,2280,2280,0
20240902,120100,45859040,2280,2280,2280,2280,0
20240902,120000,45859040,2280,2280,2280,2280,0
20240902,115900,45859040,2280,2280,2280,2280,0
20240902,115800,45859040,2280,2280,2280,2280,0
20240902,115700,45859040,2280,2280,2280,2280,0
20240902,115600,45859040,2280,2280,2280,2280,0
20240902,115500,45859040,2280,2280,2280,2280,0
20240902,115400,45859040,2280,2280,2280,2280,0
20240902,115300,45859040,2280,2285,2285,2280,786
20240902,115200,44064225,2295,2295,2295,2295,0
20240902,115100,44064225,2295,2295,2295,2295,0
20240902,115000,44064225,2295,2295,2295,2295,0
20240902,114900,44064225,2295,2295,2295,2295,10
20240902,114800,44041275,2295,2295,2295,2295,0
20240902,114700,44041275,2295,2295,2295,2295,0
20240902,114600,44041275,2295,2295,2295,2295,0
20240902,114500,44041275,2295,2295,2295,2295,0
20240902,114400,44041275,2295,2295,2295,2295,42
20240902,114300,43944885,2295,2295,2295,2295,5
20240902,114200,43933410,2290,2290,2290,2290,1
20240902,114100,43931120,2300,2300,2300,2300,0
20240902,114000,43931120,2300,2300,2300,2300,0
20240902,113900,43931120,2300,2300,2300,2300,0
20240902,113800,43931120,2300,2300,2300,2300,0
20240902,113700,43931120,2300,2300,2300,2300,0
20240902,113600,43931120,2300,2290,2300,2290,18
20240902,113500,43889805,2290,2275,2290,2275,15
20240902,113400,43855665,2290,2290,2290,2290,100
20240902,113300,43626665,2300,2300,2300,2300,0
20240902,113200,43626665,2300,2300,2300,2300,0
20240902,113100,43626665,2300,2290,2300,2290,20
20240902,113000,43580705,2280,2290,2310,2280,324
20240902,112900,42833810,2290,2290,2310,2290,505
20240902,112800,41671395,2300,2300,2300,2300,0
20240902,112700,41671395,2300,2280,2300,2280,14
20240902,112600,41639230,2300,2255,2300,2255,643
20240902,112500,40176970,2255,2250,2255,2250,264
20240902,112400,39582530,2250,2240,2250,2240,621
20240902,112300,38187340,2240,2240,2240,2240,0
20240902,112200,38187340,2240,2240,2240,2240,0
20240902,112100,38187340,2240,2240,2240,2240,0
20240902,112000,38187340,2240,2240,2240,2240,0
20240902,111900,38187340,2240,2240,2240,2240,0
20240902,111800,38187340,2240,2240,2240,2240,0
20240902,111700,38187340,2240,2240,2240,2240,0
20240902,111600,38187340,2240,2240,2240,2240,0
20240902,111500,38187340,2240,2240,2240,2240,0
20240902,111400,38187340,2240,2230,2240,2230,1000
20240902,111300,35948490,2225,2225,2225,2225,60
20240902,111200,35814990,2225,2230,2230,2225,900
20240902,111100,33810490,2230,2230,2230,2230,0
20240902,111000,33810490,2230,2230,2230,2230,0
20240902,110900,33810490,2230,2230,2230,2230,0
20240902,110800,33810490,2230,2230,2230,2230,0
20240902,110700,33810490,2230,2230,2230,2230,0
20240902,110600,33810490,2230,2230,2230,2230,0
20240902,110500,33810490,2230,2230,2230,2230,0
20240902,110400,33810490,2230,2230,2230,2230,0
20240902,110300,33810490,2230,2230,2230,2230,317
20240902,110200,33103580,2215,2215,2215,2215,0
20240902,110100,33103580,2215,2215,2215,2215,0
20240902,110000,33103580,2215,2215,2215,2215,0
20240902,105900,33103580,2215,2215,2215,2215,0
20240902,105800,33103580,2215,2215,2215,2215,0
20240902,105700,33103580,2215,2215,2215,2215,0
20240902,105600,33103580,2215,2215,2215,2215,500
20240902,105500,31996080,2215,2215,2215,2215,0
20240902,105400,31996080,2215,2220,2220,2215,594
20240902,105300,30680205,2230,2230,2230,2230,0
20240902,105200,30680205,2230,2230,2230,2230,0
20240902,105100,30680205,2230,2230,2230,2230,0
20240902,105000,30680205,2230,2230,2230,2230,91
20240902,104900,30477275,2230,2230,2230,2230,0
20240902,104800,30477275,2230,2230,2230,2230,0
20240902,104700,30477275,2230,2230,2230,2230,0
20240902,104600,30477275,2230,2230,2230,2230,0
20240902,104500,30477275,2230,2230,2230,2230,0
20240902,104400,30477275,2230,2230,2230,2230,0
20240902,104300,30477275,2230,2230,2230,2230,2
20240902,104200,30472815,2205,2215,2215,2205,345
20240902,104100,29711590,2215,2215,2245,2215,20
20240902,104000,29667180,2215,2215,2215,2215,220
20240902,103900,29179880,2215,2215,2215,2215,0
20240902,103800,29179880,2215,2210,2215,2210,172
20240902,103700,28798955,2220,2205,2220,2205,43
20240902,103600,28703655,2200,2200,2200,2200,0
20240902,103500,28703655,2200,2200,2200,2200,0
20240902,103400,28703655,2200,2210,2210,2200,5
20240902,103300,28692645,2220,2220,2220,2220,0
20240902,103200,28692645,2220,2220,2220,2220,0
20240902,103100,28692645,2220,2220,2220,2220,117
20240902,103000,28432905,2220,2220,2220,2220,0
20240902,102900,28432905,2220,2220,2220,2220,40
20240902,102800,28344105,2225,2220,2230,2205,612
20240902,102700,26985550,2220,2225,2225,2210,476
20240902,102600,25929075,2225,2225,2225,2225,0
20240902,102500,25929075,2225,2225,2225,2225,5
20240902,102400,25917950,2225,2225,2225,2225,0
20240902,102300,25917950,2225,2225,2225,2225,0
20240902,102200,25917950,2225,2225,2225,2225,0
20240902,102100,25917950,2225,2225,2225,2225,0
20240902,102000,25917950,2225,2225,2225,2225,0
20240902,101900,25917950,2225,2225,2225,2225,9
20240902,101800,25897925,2225,2225,2225,2225,0
20240902,101700,25897925,2225,2225,2225,2225,41
20240902,101600,25806700,2225,2225,2225,2225,0
20240902,101500,25806700,2225,2225,2225,2225,0
20240902,101400,25806700,2225,2225,2225,2225,0
20240902,101300,25806700,2225,2225,2225,2225,10
20240902,101200,25784450,2225,2225,2225,2225,5
20240902,101100,25773325,2230,2230,2230,2230,4
20240902,101000,25764405,2230,2230,2230,2230,0
20240902,100900,25764405,2230,2230,2230,2230,0
20240902,100800,25764405,2230,2230,2230,2230,0
20240902,100700,25764405,2230,2230,2230,2230,0
20240902,100600,25764405,2230,2230,2230,2230,0
20240902,100500,25764405,2230,2230,2230,2230,0
20240902,100400,25764405,2230,2230,2230,2230,0
20240902,100300,25764405,2230,2230,2230,2230,1
20240902,100200,25762175,2220,2220,2220,2220,0
20240902,100100,25762175,2220,2220,2220,2220,4
20240902,100000,25753295,2220,2220,2250,2220,17
20240902,095900,25715190,2220,2205,2220,2205,13
20240902,095800,25686510,2250,2250,2250,2250,0
20240902,095700,25686510,2250,2250,2250,2250,0
20240902,095600,25686510,2250,2250,2250,2250,0
20240902,095500,25686510,2250,2250,2250,2250,0
20240902,095400,25686510,2250,2215,2250,2215,4
20240902,095300,25677585,2215,2215,2215,2215,1
20240902,095200,25675370,2215,2215,2215,2215,0
20240902,095100,25675370,2215,2215,2215,2215,0
20240902,095000,25675370,2215,2215,2215,2215,86
20240902,094900,25484880,2215,2215,2215,2215,0
20240902,094800,25484880,2215,2215,2215,2215,102
20240902,094700,25258950,2215,2215,2215,2215,1
20240902,094600,25256735,2215,2215,2250,2210,219
20240902,094500,24769230,2215,2210,2225,2210,139
20240902,094400,24460085,2195,2195,2195,2195,144
20240902,094300,24144005,2195,2195,2195,2195,3
20240902,094200,24137420,2230,2230,2230,2230,0
20240902,094100,24137420,2230,2230,2230,2230,0
20240902,094000,24137420,2230,2230,2230,2230,1
20240902,093900,24135190,2215,2215,2215,2215,428
20240902,093800,23187170,2215,2215,2215,2215,171
20240902,093700,22808405,2215,2215,2215,2215,45
20240902,093600,22708730,2215,2215,2215,2215,0
20240902,093500,22708730,2215,2215,2215,2215,0
20240902,093400,22708730,2215,2215,2215,2215,0
20240902,093300,22708730,2215,2210,2215,2210,1000
20240902,093200,20497925,2205,2205,2205,2205,120
20240902,093100,20233325,2220,2220,2225,2210,890
20240902,093000,18259460,2210,2220,2260,2210,860
20240902,092900,16341760,2220,2220,2220,2220,1
20240902,092800,16339540,2225,2225,2225,2225,0
20240902,092700,16339540,2225,2215,2225,2215,1000
20240902,092600,14120795,2215,2230,2230,2210,517
20240902,092500,12975695,2235,2235,2235,2235,0
20240902,092400,12975695,2235,2235,2235,2235,0
20240902,092300,12975695,2235,2235,2235,2235,0
20240902,092200,12975695,2235,2235,2235,2235,4
20240902,092100,12966755,2235,2235,2235,2235,0
20240902,092000,12966755,2235,2235,2235,2235,0
20240902,091900,12966755,2235,2200,2315,2200,3417
20240902,091800,5221225,2200,2200,2200,2200,0
20240902,091700,5221225,2200,2200,2200,2200,0
20240902,091600,5221225,2200,2200,2200,2200,100
20240902,091500,5001225,2200,2200,2200,2200,85
20240902,091400,4814225,2225,2225,2225,2225,0
20240902,091300,4814225,2225,2225,2225,2225,0
20240902,091200,4814225,2225,2225,2225,2225,0
20240902,091100,4814225,2225,2225,2225,2225,0
20240902,091000,4814225,2225,2225,2225,2225,475
20240902,090900,3757350,2225,2220,2225,2220,490
20240902,090800,2669475,2225,2225,2225,2225,0
20240902,090700,2669475,2225,2225,2225,2225,0
20240902,090600,2669475,2225,2225,2225,2225,0
20240902,090500,2669475,2225,2225,2225,2225,200
20240902,090400,2224475,2225,2225,2225,2225,0
20240902,090300,2224475,2225,2215,2225,2215,1000
20240902,090200,2225,2225,2225,2225,2225,0
20240902,090100,2225,2225,2225,2225,2225,0
20240902,090000,2225,2225,2225,2225,2225,1