KissMeData/073190/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,195100,22729560,2340,2340,2340,2340,119
20240924,195000,22729560,2340,2340,2340,2340,0
20240924,194900,22729560,2340,2340,2340,2340,0
20240924,194800,22729560,2340,2340,2340,2340,0
20240924,194700,22729560,2340,2340,2340,2340,0
20240924,194600,22729560,2340,2340,2340,2340,0
20240924,194500,22729560,2340,2340,2340,2340,0
20240924,194400,22729560,2340,2340,2340,2340,0
20240924,194300,22729560,2340,2340,2340,2340,0
20240924,194200,22729560,2340,2340,2340,2340,0
20240924,194100,22729560,2340,2340,2340,2340,0
20240924,194000,22729560,2340,2340,2340,2340,0
20240924,193900,22729560,2340,2340,2340,2340,0
20240924,193800,22729560,2340,2340,2340,2340,0
20240924,193700,22729560,2340,2340,2340,2340,0
20240924,193600,22729560,2340,2340,2340,2340,0
20240924,193500,22729560,2340,2340,2340,2340,0
20240924,193400,22729560,2340,2340,2340,2340,0
20240924,193300,22729560,2340,2340,2340,2340,0
20240924,193200,22729560,2340,2340,2340,2340,0
20240924,193100,22729560,2340,2340,2340,2340,0
20240924,193000,22729560,2340,2340,2340,2340,0
20240924,192900,22729560,2340,2340,2340,2340,0
20240924,192800,22729560,2340,2340,2340,2340,0
20240924,192700,22729560,2340,2340,2340,2340,0
20240924,192600,22729560,2340,2340,2340,2340,0
20240924,192500,22729560,2340,2340,2340,2340,0
20240924,192400,22729560,2340,2340,2340,2340,0
20240924,192300,22729560,2340,2340,2340,2340,0
20240924,192200,22729560,2340,2340,2340,2340,0
20240924,192100,22729560,2340,2340,2340,2340,119
20240924,192000,22729560,2340,2340,2340,2340,0
20240924,191900,22729560,2340,2340,2340,2340,0
20240924,191800,22729560,2340,2340,2340,2340,0
20240924,191700,22729560,2340,2340,2340,2340,0
20240924,191600,22729560,2340,2340,2340,2340,0
20240924,191500,22729560,2340,2340,2340,2340,0
20240924,191400,22729560,2340,2340,2340,2340,0
20240924,191300,22729560,2340,2340,2340,2340,0
20240924,191200,22729560,2340,2340,2340,2340,0
20240924,191100,22729560,2340,2340,2340,2340,0
20240924,191000,22729560,2340,2340,2340,2340,0
20240924,190900,22729560,2340,2340,2340,2340,0
20240924,190800,22729560,2340,2340,2340,2340,0
20240924,190700,22729560,2340,2340,2340,2340,0
20240924,190600,22729560,2340,2340,2340,2340,0
20240924,190500,22729560,2340,2340,2340,2340,0
20240924,190400,22729560,2340,2340,2340,2340,0
20240924,190300,22729560,2340,2340,2340,2340,0
20240924,190200,22729560,2340,2340,2340,2340,0
20240924,190100,22729560,2340,2340,2340,2340,0
20240924,190000,22729560,2340,2340,2340,2340,0
20240924,185900,22729560,2340,2340,2340,2340,0
20240924,185800,22729560,2340,2340,2340,2340,0
20240924,185700,22729560,2340,2340,2340,2340,0
20240924,185600,22729560,2340,2340,2340,2340,0
20240924,185500,22729560,2340,2340,2340,2340,0
20240924,185400,22729560,2340,2340,2340,2340,0
20240924,185300,22729560,2340,2340,2340,2340,0
20240924,185200,22729560,2340,2340,2340,2340,0
20240924,185100,22729560,2340,2340,2340,2340,119
20240924,185000,22729560,2340,2340,2340,2340,0
20240924,184900,22729560,2340,2340,2340,2340,0
20240924,184800,22729560,2340,2340,2340,2340,0
20240924,184700,22729560,2340,2340,2340,2340,0
20240924,184600,22729560,2340,2340,2340,2340,0
20240924,184500,22729560,2340,2340,2340,2340,0
20240924,184400,22729560,2340,2340,2340,2340,0
20240924,184300,22729560,2340,2340,2340,2340,0
20240924,184200,22729560,2340,2340,2340,2340,0
20240924,184100,22729560,2340,2340,2340,2340,0
20240924,184000,22729560,2340,2340,2340,2340,0
20240924,183900,22729560,2340,2340,2340,2340,0
20240924,183800,22729560,2340,2340,2340,2340,0
20240924,183700,22729560,2340,2340,2340,2340,0
20240924,183600,22729560,2340,2340,2340,2340,0
20240924,183500,22729560,2340,2340,2340,2340,0
20240924,183400,22729560,2340,2340,2340,2340,0
20240924,183300,22729560,2340,2340,2340,2340,0
20240924,183200,22729560,2340,2340,2340,2340,0
20240924,183100,22729560,2340,2340,2340,2340,0
20240924,183000,22729560,2340,2340,2340,2340,0
20240924,182900,22729560,2340,2340,2340,2340,0
20240924,182800,22729560,2340,2340,2340,2340,0
20240924,182700,22729560,2340,2340,2340,2340,0
20240924,182600,22729560,2340,2340,2340,2340,0
20240924,182500,22729560,2340,2340,2340,2340,0
20240924,182400,22729560,2340,2340,2340,2340,0
20240924,182300,22729560,2340,2340,2340,2340,0
20240924,182200,22729560,2340,2340,2340,2340,0
20240924,182100,22729560,2340,2340,2340,2340,119
20240924,182000,22729560,2340,2340,2340,2340,0
20240924,181900,22729560,2340,2340,2340,2340,0
20240924,181800,22729560,2340,2340,2340,2340,0
20240924,181700,22729560,2340,2340,2340,2340,0
20240924,181600,22729560,2340,2340,2340,2340,0
20240924,181500,22729560,2340,2340,2340,2340,0
20240924,181400,22729560,2340,2340,2340,2340,0
20240924,181300,22729560,2340,2340,2340,2340,0
20240924,181200,22729560,2340,2340,2340,2340,0
20240924,181100,22729560,2340,2340,2340,2340,0
20240924,181000,22729560,2340,2340,2340,2340,0
20240924,180900,22729560,2340,2340,2340,2340,0
20240924,180800,22729560,2340,2340,2340,2340,0
20240924,180700,22729560,2340,2340,2340,2340,0
20240924,180600,22729560,2340,2340,2340,2340,0
20240924,180500,22729560,2340,2340,2340,2340,0
20240924,180400,22729560,2340,2340,2340,2340,0
20240924,180300,22729560,2340,2340,2340,2340,0
20240924,180200,22729560,2340,2340,2340,2340,0
20240924,180100,22729560,2340,2340,2340,2340,0
20240924,180000,22729560,2340,2340,2340,2340,0
20240924,175900,22729560,2340,2340,2340,2340,0
20240924,175800,22729560,2340,2340,2340,2340,0
20240924,175700,22729560,2340,2340,2340,2340,0
20240924,175600,22729560,2340,2340,2340,2340,0
20240924,175500,22729560,2340,2340,2340,2340,0
20240924,175400,22729560,2340,2340,2340,2340,0
20240924,175300,22729560,2340,2340,2340,2340,0
20240924,175200,22729560,2340,2340,2340,2340,0
20240924,175100,22729560,2340,2340,2340,2340,119
20240924,175000,22729560,2340,2340,2340,2340,0
20240924,174900,22729560,2340,2340,2340,2340,0
20240924,174800,22729560,2340,2340,2340,2340,0
20240924,174700,22729560,2340,2340,2340,2340,0
20240924,174600,22729560,2340,2340,2340,2340,0
20240924,174500,22729560,2340,2340,2340,2340,0
20240924,174400,22729560,2340,2340,2340,2340,0
20240924,174300,22729560,2340,2340,2340,2340,0
20240924,174200,22729560,2340,2340,2340,2340,0
20240924,174100,22729560,2340,2340,2340,2340,0
20240924,174000,22729560,2340,2340,2340,2340,0
20240924,173900,22729560,2340,2340,2340,2340,0
20240924,173800,22729560,2340,2340,2340,2340,0
20240924,173700,22729560,2340,2340,2340,2340,0
20240924,173600,22729560,2340,2340,2340,2340,0
20240924,173500,22729560,2340,2340,2340,2340,0
20240924,173400,22729560,2340,2340,2340,2340,0
20240924,173300,22729560,2340,2340,2340,2340,0
20240924,173200,22729560,2340,2340,2340,2340,0
20240924,173100,22729560,2340,2340,2340,2340,0
20240924,173000,22729560,2340,2340,2340,2340,0
20240924,172900,22729560,2340,2340,2340,2340,0
20240924,172800,22729560,2340,2340,2340,2340,0
20240924,172700,22729560,2340,2340,2340,2340,0
20240924,172600,22729560,2340,2340,2340,2340,0
20240924,172500,22729560,2340,2340,2340,2340,0
20240924,172400,22729560,2340,2340,2340,2340,0
20240924,172300,22729560,2340,2340,2340,2340,0
20240924,172200,22729560,2340,2340,2340,2340,0
20240924,172100,22729560,2340,2340,2340,2340,119
20240924,172000,22729560,2340,2340,2340,2340,0
20240924,171900,22729560,2340,2340,2340,2340,0
20240924,171800,22729560,2340,2340,2340,2340,0
20240924,171700,22729560,2340,2340,2340,2340,0
20240924,171600,22729560,2340,2340,2340,2340,0
20240924,171500,22729560,2340,2340,2340,2340,0
20240924,171400,22729560,2340,2340,2340,2340,0
20240924,171300,22729560,2340,2340,2340,2340,0
20240924,171200,22729560,2340,2340,2340,2340,0
20240924,171100,22729560,2340,2340,2340,2340,0
20240924,171000,22729560,2340,2340,2340,2340,0
20240924,170900,22729560,2340,2340,2340,2340,0
20240924,170800,22729560,2340,2340,2340,2340,0
20240924,170700,22729560,2340,2340,2340,2340,0
20240924,170600,22729560,2340,2340,2340,2340,0
20240924,170500,22729560,2340,2340,2340,2340,0
20240924,170400,22729560,2340,2340,2340,2340,0
20240924,170300,22729560,2340,2340,2340,2340,0
20240924,170200,22729560,2340,2340,2340,2340,0
20240924,170100,22729560,2340,2340,2340,2340,0
20240924,170000,22729560,2340,2340,2340,2340,0
20240924,165900,22729560,2340,2340,2340,2340,0
20240924,165800,22729560,2340,2340,2340,2340,0
20240924,165700,22729560,2340,2340,2340,2340,0
20240924,165600,22729560,2340,2340,2340,2340,0
20240924,165500,22729560,2340,2340,2340,2340,0
20240924,165400,22729560,2340,2340,2340,2340,0
20240924,165300,22729560,2340,2340,2340,2340,0
20240924,165200,22729560,2340,2340,2340,2340,0
20240924,165100,22729560,2340,2340,2340,2340,119
20240924,165000,22729560,2340,2340,2340,2340,0
20240924,164900,22729560,2340,2340,2340,2340,0
20240924,164800,22729560,2340,2340,2340,2340,0
20240924,164700,22729560,2340,2340,2340,2340,0
20240924,164600,22729560,2340,2340,2340,2340,0
20240924,164500,22729560,2340,2340,2340,2340,0
20240924,164400,22729560,2340,2340,2340,2340,0
20240924,164300,22729560,2340,2340,2340,2340,0
20240924,164200,22729560,2340,2340,2340,2340,0
20240924,164100,22729560,2340,2340,2340,2340,0
20240924,164000,22729560,2340,2340,2340,2340,0
20240924,163900,22729560,2340,2340,2340,2340,0
20240924,163800,22729560,2340,2340,2340,2340,0
20240924,163700,22729560,2340,2340,2340,2340,0
20240924,163600,22729560,2340,2340,2340,2340,0
20240924,163500,22729560,2340,2340,2340,2340,0
20240924,163400,22729560,2340,2340,2340,2340,0
20240924,163300,22729560,2340,2340,2340,2340,0
20240924,163200,22729560,2340,2340,2340,2340,0
20240924,163100,22729560,2340,2340,2340,2340,0
20240924,163000,22729560,2340,2340,2340,2340,0
20240924,162900,22729560,2340,2340,2340,2340,0
20240924,162800,22729560,2340,2340,2340,2340,0
20240924,162700,22729560,2340,2340,2340,2340,0
20240924,162600,22729560,2340,2340,2340,2340,0
20240924,162500,22729560,2340,2340,2340,2340,0
20240924,162400,22729560,2340,2340,2340,2340,0
20240924,162300,22729560,2340,2340,2340,2340,0
20240924,162200,22729560,2340,2340,2340,2340,0
20240924,162100,22729560,2340,2340,2340,2340,119
20240924,162000,22729560,2340,2340,2340,2340,0
20240924,161900,22729560,2340,2340,2340,2340,0
20240924,161800,22729560,2340,2340,2340,2340,0
20240924,161700,22729560,2340,2340,2340,2340,0
20240924,161600,22729560,2340,2340,2340,2340,0
20240924,161500,22729560,2340,2340,2340,2340,0
20240924,161400,22729560,2340,2340,2340,2340,0
20240924,161300,22729560,2340,2340,2340,2340,0
20240924,161200,22729560,2340,2340,2340,2340,0
20240924,161100,22729560,2340,2340,2340,2340,0
20240924,161000,22729560,2340,2340,2340,2340,0
20240924,160900,22729560,2340,2340,2340,2340,0
20240924,160800,22729560,2340,2340,2340,2340,0
20240924,160700,22729560,2340,2340,2340,2340,0
20240924,160600,22729560,2340,2340,2340,2340,0
20240924,160500,22729560,2340,2340,2340,2340,0
20240924,160400,22729560,2340,2340,2340,2340,0
20240924,160300,22729560,2340,2340,2340,2340,0
20240924,160200,22729560,2340,2340,2340,2340,0
20240924,160100,22729560,2340,2340,2340,2340,0
20240924,160000,22729560,2340,2340,2340,2340,0
20240924,155900,22729560,2340,2340,2340,2340,0
20240924,155800,22729560,2340,2340,2340,2340,0
20240924,155700,22729560,2340,2340,2340,2340,0
20240924,155600,22729560,2340,2340,2340,2340,0
20240924,155500,22729560,2340,2340,2340,2340,0
20240924,155400,22729560,2340,2340,2340,2340,0
20240924,155300,22729560,2340,2340,2340,2340,0
20240924,155200,22729560,2340,2340,2340,2340,0
20240924,155100,22729560,2340,2340,2340,2340,119
20240924,155000,22729560,2340,2340,2340,2340,0
20240924,154900,22729560,2340,2340,2340,2340,0
20240924,154800,22729560,2340,2340,2340,2340,0
20240924,154700,22729560,2340,2340,2340,2340,0
20240924,154600,22729560,2340,2340,2340,2340,0
20240924,154500,22729560,2340,2340,2340,2340,0
20240924,154400,22729560,2340,2340,2340,2340,0
20240924,154300,22729560,2340,2340,2340,2340,0
20240924,154200,22729560,2340,2340,2340,2340,0
20240924,154100,22729560,2340,2340,2340,2340,0
20240924,154000,22729560,2340,2340,2340,2340,0
20240924,153900,22729560,2340,2340,2340,2340,0
20240924,153800,22729560,2340,2340,2340,2340,0
20240924,153700,22729560,2340,2340,2340,2340,0
20240924,153600,22729560,2340,2340,2340,2340,0
20240924,153500,22729560,2340,2340,2340,2340,0
20240924,153400,22729560,2340,2340,2340,2340,0
20240924,153300,22729560,2340,2340,2340,2340,0
20240924,153200,22729560,2340,2340,2340,2340,0
20240924,153100,22729560,2340,2340,2340,2340,0
20240924,153000,22729560,2340,2340,2340,2340,119
20240924,152900,22451100,2340,2340,2340,2340,0
20240924,152800,22451100,2340,2340,2340,2340,0
20240924,152700,22451100,2340,2340,2340,2340,0
20240924,152600,22451100,2340,2340,2340,2340,0
20240924,152500,22451100,2340,2340,2340,2340,0
20240924,152400,22451100,2340,2340,2340,2340,0
20240924,152300,22451100,2340,2340,2340,2340,0
20240924,152200,22451100,2340,2340,2340,2340,0
20240924,152100,22451100,2340,2340,2340,2340,0
20240924,152000,22451100,2340,2340,2340,2340,0
20240924,151900,22451100,2340,2345,2345,2340,438
20240924,151800,21425975,2345,2345,2345,2345,44
20240924,151700,21322795,2355,2355,2355,2355,0
20240924,151600,21322795,2355,2355,2355,2355,0
20240924,151500,21322795,2355,2355,2355,2355,0
20240924,151400,21322795,2355,2355,2355,2355,0
20240924,151300,21322795,2355,2355,2355,2355,0
20240924,151200,21322795,2355,2355,2355,2355,0
20240924,151100,21322795,2355,2355,2355,2355,0
20240924,151000,21322795,2355,2355,2355,2355,3
20240924,150900,21315730,2345,2345,2345,2345,10
20240924,150800,21292280,2345,2345,2345,2345,0
20240924,150700,21292280,2345,2345,2345,2345,0
20240924,150600,21292280,2345,2345,2345,2345,0
20240924,150500,21292280,2345,2345,2345,2345,0
20240924,150400,21292280,2345,2345,2345,2345,0
20240924,150300,21292280,2345,2345,2345,2345,52
20240924,150200,21170340,2345,2345,2345,2345,0
20240924,150100,21170340,2345,2345,2345,2345,0
20240924,150000,21170340,2345,2345,2345,2345,0
20240924,145900,21170340,2345,2345,2345,2345,0
20240924,145800,21170340,2345,2345,2345,2345,0
20240924,145700,21170340,2345,2345,2345,2345,0
20240924,145600,21170340,2345,2345,2345,2345,0
20240924,145500,21170340,2345,2345,2345,2345,0
20240924,145400,21170340,2345,2345,2345,2345,0
20240924,145300,21170340,2345,2345,2345,2345,0
20240924,145200,21170340,2345,2345,2345,2345,0
20240924,145100,21170340,2345,2345,2345,2345,3
20240924,145000,21163305,2335,2335,2335,2335,0
20240924,144900,21163305,2335,2335,2335,2335,0
20240924,144800,21163305,2335,2335,2335,2335,0
20240924,144700,21163305,2335,2335,2335,2335,0
20240924,144600,21163305,2335,2335,2335,2335,0
20240924,144500,21163305,2335,2335,2335,2335,0
20240924,144400,21163305,2335,2335,2335,2335,0
20240924,144300,21163305,2335,2335,2335,2335,0
20240924,144200,21163305,2335,2335,2335,2335,0
20240924,144100,21163305,2335,2335,2335,2335,0
20240924,144000,21163305,2335,2335,2335,2335,0
20240924,143900,21163305,2335,2335,2335,2335,0
20240924,143800,21163305,2335,2335,2335,2335,0
20240924,143700,21163305,2335,2335,2335,2335,0
20240924,143600,21163305,2335,2335,2335,2335,0
20240924,143500,21163305,2335,2335,2335,2335,0
20240924,143400,21163305,2335,2335,2335,2335,0
20240924,143300,21163305,2335,2335,2335,2335,0
20240924,143200,21163305,2335,2335,2335,2335,0
20240924,143100,21163305,2335,2335,2335,2335,0
20240924,143000,21163305,2335,2335,2335,2335,0
20240924,142900,21163305,2335,2335,2335,2335,1
20240924,142800,21160970,2335,2335,2335,2335,0
20240924,142700,21160970,2335,2335,2335,2335,0
20240924,142600,21160970,2335,2335,2335,2335,0
20240924,142500,21160970,2335,2335,2335,2335,0
20240924,142400,21160970,2335,2335,2335,2335,0
20240924,142300,21160970,2335,2335,2335,2335,0
20240924,142200,21160970,2335,2335,2335,2335,0
20240924,142100,21160970,2335,2335,2335,2335,10
20240924,142000,21137620,2335,2335,2335,2335,0
20240924,141900,21137620,2335,2335,2335,2335,0
20240924,141800,21137620,2335,2335,2335,2335,0
20240924,141700,21137620,2335,2335,2335,2335,0
20240924,141600,21137620,2335,2335,2335,2335,0
20240924,141500,21137620,2335,2335,2335,2335,0
20240924,141400,21137620,2335,2335,2335,2335,0
20240924,141300,21137620,2335,2335,2335,2335,0
20240924,141200,21137620,2335,2335,2335,2335,0
20240924,141100,21137620,2335,2335,2335,2335,0
20240924,141000,21137620,2335,2335,2335,2335,0
20240924,140900,21137620,2335,2335,2335,2335,0
20240924,140800,21137620,2335,2335,2335,2335,0
20240924,140700,21137620,2335,2335,2335,2335,0
20240924,140600,21137620,2335,2335,2335,2335,0
20240924,140500,21137620,2335,2335,2335,2335,0
20240924,140400,21137620,2335,2335,2335,2335,0
20240924,140300,21137620,2335,2335,2335,2335,0
20240924,140200,21137620,2335,2335,2335,2335,0
20240924,140100,21137620,2335,2335,2335,2335,0
20240924,140000,21137620,2335,2335,2335,2335,0
20240924,135900,21137620,2335,2335,2335,2335,0
20240924,135800,21137620,2335,2335,2335,2335,0
20240924,135700,21137620,2335,2335,2335,2335,0
20240924,135600,21137620,2335,2335,2335,2335,0
20240924,135500,21137620,2335,2335,2335,2335,0
20240924,135400,21137620,2335,2335,2335,2335,0
20240924,135300,21137620,2335,2335,2335,2335,0
20240924,135200,21137620,2335,2335,2335,2335,0
20240924,135100,21137620,2335,2335,2335,2335,0
20240924,135000,21137620,2335,2335,2335,2335,0
20240924,134900,21137620,2335,2335,2335,2335,0
20240924,134800,21137620,2335,2335,2335,2335,0
20240924,134700,21137620,2335,2335,2335,2335,0
20240924,134600,21137620,2335,2335,2335,2335,0
20240924,134500,21137620,2335,2335,2335,2335,0
20240924,134400,21137620,2335,2335,2335,2335,0
20240924,134300,21137620,2335,2335,2335,2335,0
20240924,134200,21137620,2335,2335,2335,2335,0
20240924,134100,21137620,2335,2335,2335,2335,0
20240924,134000,21137620,2335,2335,2335,2335,0
20240924,133900,21137620,2335,2335,2335,2335,0
20240924,133800,21137620,2335,2335,2335,2335,0
20240924,133700,21137620,2335,2335,2335,2335,0
20240924,133600,21137620,2335,2335,2335,2335,0
20240924,133500,21137620,2335,2335,2335,2335,0
20240924,133400,21137620,2335,2335,2335,2335,0
20240924,133300,21137620,2335,2335,2335,2335,0
20240924,133200,21137620,2335,2335,2335,2335,0
20240924,133100,21137620,2335,2335,2335,2335,0
20240924,133000,21137620,2335,2335,2335,2335,0
20240924,132900,21137620,2335,2335,2335,2335,0
20240924,132800,21137620,2335,2335,2335,2335,0
20240924,132700,21137620,2335,2335,2335,2335,0
20240924,132600,21137620,2335,2335,2335,2335,0
20240924,132500,21137620,2335,2335,2335,2335,0
20240924,132400,21137620,2335,2335,2335,2335,0
20240924,132300,21137620,2335,2335,2335,2335,0
20240924,132200,21137620,2335,2335,2335,2335,0
20240924,132100,21137620,2335,2335,2335,2335,0
20240924,132000,21137620,2335,2335,2335,2335,0
20240924,131900,21137620,2335,2335,2335,2335,0
20240924,131800,21137620,2335,2335,2335,2335,0
20240924,131700,21137620,2335,2335,2335,2335,0
20240924,131600,21137620,2335,2335,2335,2335,100
20240924,131500,20904120,2335,2335,2335,2335,0
20240924,131400,20904120,2335,2335,2335,2335,0
20240924,131300,20904120,2335,2335,2335,2335,0
20240924,131200,20904120,2335,2335,2335,2335,0
20240924,131100,20904120,2335,2335,2335,2335,0
20240924,131000,20904120,2335,2335,2335,2335,0
20240924,130900,20904120,2335,2335,2335,2335,0
20240924,130800,20904120,2335,2335,2335,2335,0
20240924,130700,20904120,2335,2335,2335,2335,0
20240924,130600,20904120,2335,2335,2335,2335,0
20240924,130500,20904120,2335,2335,2335,2335,0
20240924,130400,20904120,2335,2335,2335,2335,0
20240924,130300,20904120,2335,2335,2335,2335,0
20240924,130200,20904120,2335,2335,2335,2335,0
20240924,130100,20904120,2335,2335,2335,2335,0
20240924,130000,20904120,2335,2335,2335,2335,0
20240924,125900,20904120,2335,2335,2335,2335,0
20240924,125800,20904120,2335,2335,2335,2335,0
20240924,125700,20904120,2335,2335,2335,2335,0
20240924,125600,20904120,2335,2335,2335,2335,0
20240924,125500,20904120,2335,2335,2335,2335,0
20240924,125400,20904120,2335,2335,2335,2335,0
20240924,125300,20904120,2335,2335,2335,2335,0
20240924,125200,20904120,2335,2335,2335,2335,0
20240924,125100,20904120,2335,2335,2335,2335,0
20240924,125000,20904120,2335,2335,2335,2335,0
20240924,124900,20904120,2335,2335,2335,2335,0
20240924,124800,20904120,2335,2335,2335,2335,0
20240924,124700,20904120,2335,2335,2335,2335,0
20240924,124600,20904120,2335,2335,2335,2335,0
20240924,124500,20904120,2335,2340,2340,2335,467
20240924,124400,19813670,2355,2345,2365,2340,1412
20240924,124300,16495280,2345,2340,2360,2340,474
20240924,124200,15386045,2350,2345,2365,2340,1390
20240924,124100,12126425,2365,2340,2380,2340,1976
20240924,124000,7458990,2345,2345,2345,2340,474
20240924,123900,6347465,2340,2340,2340,2340,0
20240924,123800,6347465,2340,2340,2340,2340,0
20240924,123700,6347465,2340,2340,2340,2340,0
20240924,123600,6347465,2340,2340,2340,2340,15
20240924,123500,6312365,2340,2340,2340,2340,0
20240924,123400,6312365,2340,2340,2340,2340,0
20240924,123300,6312365,2340,2340,2340,2340,0
20240924,123200,6312365,2340,2340,2340,2340,501
20240924,123100,5140025,2340,2340,2340,2340,0
20240924,123000,5140025,2340,2340,2340,2340,0
20240924,122900,5140025,2340,2340,2340,2340,0
20240924,122800,5140025,2340,2340,2340,2340,0
20240924,122700,5140025,2340,2340,2340,2340,0
20240924,122600,5140025,2340,2340,2340,2340,0
20240924,122500,5140025,2340,2340,2340,2340,0
20240924,122400,5140025,2340,2340,2340,2340,0
20240924,122300,5140025,2340,2340,2340,2340,0
20240924,122200,5140025,2340,2340,2340,2340,0
20240924,122100,5140025,2340,2340,2340,2340,0
20240924,122000,5140025,2340,2340,2340,2340,0
20240924,121900,5140025,2340,2340,2340,2340,0
20240924,121800,5140025,2340,2340,2340,2340,0
20240924,121700,5140025,2340,2340,2340,2340,0
20240924,121600,5140025,2340,2340,2340,2340,0
20240924,121500,5140025,2340,2340,2340,2340,0
20240924,121400,5140025,2340,2340,2340,2340,0
20240924,121300,5140025,2340,2340,2340,2340,0
20240924,121200,5140025,2340,2340,2340,2340,0
20240924,121100,5140025,2340,2340,2340,2340,0
20240924,121000,5140025,2340,2340,2340,2340,0
20240924,120900,5140025,2340,2340,2340,2340,0
20240924,120800,5140025,2340,2340,2340,2340,0
20240924,120700,5140025,2340,2340,2340,2340,0
20240924,120600,5140025,2340,2340,2340,2340,0
20240924,120500,5140025,2340,2340,2340,2340,0
20240924,120400,5140025,2340,2340,2340,2340,0
20240924,120300,5140025,2340,2340,2340,2340,0
20240924,120200,5140025,2340,2340,2340,2340,0
20240924,120100,5140025,2340,2340,2340,2340,0
20240924,120000,5140025,2340,2340,2340,2340,0
20240924,115900,5140025,2340,2340,2340,2340,0
20240924,115800,5140025,2340,2340,2340,2340,0
20240924,115700,5140025,2340,2340,2340,2340,0
20240924,115600,5140025,2340,2340,2340,2340,0
20240924,115500,5140025,2340,2340,2340,2340,0
20240924,115400,5140025,2340,2340,2340,2340,0
20240924,115300,5140025,2340,2340,2340,2340,0
20240924,115200,5140025,2340,2340,2340,2340,0
20240924,115100,5140025,2340,2340,2340,2340,0
20240924,115000,5140025,2340,2340,2340,2340,0
20240924,114900,5140025,2340,2340,2340,2340,0
20240924,114800,5140025,2340,2340,2340,2340,0
20240924,114700,5140025,2340,2340,2340,2340,0
20240924,114600,5140025,2340,2340,2340,2340,0
20240924,114500,5140025,2340,2360,2370,2340,954
20240924,114400,2898315,2360,2355,2370,2355,26
20240924,114300,2837060,2370,2370,2370,2370,0
20240924,114200,2837060,2370,2370,2370,2370,0
20240924,114100,2837060,2370,2370,2370,2370,0
20240924,114000,2837060,2370,2370,2370,2370,0
20240924,113900,2837060,2370,2370,2370,2370,0
20240924,113800,2837060,2370,2335,2370,2335,296
20240924,113700,2144015,2335,2340,2345,2335,6
20240924,113600,2129975,2340,2340,2340,2340,0
20240924,113500,2129975,2340,2340,2340,2340,0
20240924,113400,2129975,2340,2340,2340,2340,0
20240924,113300,2129975,2340,2340,2340,2340,0
20240924,113200,2129975,2340,2340,2340,2340,0
20240924,113100,2129975,2340,2340,2340,2340,0
20240924,113000,2129975,2340,2340,2340,2340,0
20240924,112900,2129975,2340,2340,2340,2340,0
20240924,112800,2129975,2340,2340,2340,2340,0
20240924,112700,2129975,2340,2340,2340,2340,0
20240924,112600,2129975,2340,2340,2340,2340,0
20240924,112500,2129975,2340,2340,2340,2340,0
20240924,112400,2129975,2340,2340,2340,2340,0
20240924,112300,2129975,2340,2340,2340,2340,0
20240924,112200,2129975,2340,2340,2340,2340,0
20240924,112100,2129975,2340,2340,2340,2340,0
20240924,112000,2129975,2340,2340,2340,2340,0
20240924,111900,2129975,2340,2340,2340,2340,0
20240924,111800,2129975,2340,2340,2340,2340,0
20240924,111700,2129975,2340,2340,2340,2340,0
20240924,111600,2129975,2340,2340,2340,2340,0
20240924,111500,2129975,2340,2340,2340,2340,0
20240924,111400,2129975,2340,2340,2340,2340,0
20240924,111300,2129975,2340,2340,2340,2340,2
20240924,111200,2125295,2340,2340,2340,2340,1
20240924,111100,2122955,2340,2340,2340,2340,0
20240924,111000,2122955,2340,2340,2340,2340,2
20240924,110900,2118275,2340,2340,2340,2340,4
20240924,110800,2108915,2330,2340,2340,2330,32
20240924,110700,2034045,2345,2345,2345,2345,0
20240924,110600,2034045,2345,2345,2345,2345,0
20240924,110500,2034045,2345,2345,2345,2345,0
20240924,110400,2034045,2345,2345,2345,2345,0
20240924,110300,2034045,2345,2360,2360,2345,88
20240924,110200,1826975,2370,2370,2370,2370,0
20240924,110100,1826975,2370,2370,2370,2370,0
20240924,110000,1826975,2370,2370,2370,2370,0
20240924,105900,1826975,2370,2370,2370,2370,0
20240924,105800,1826975,2370,2370,2370,2370,0
20240924,105700,1826975,2370,2370,2370,2370,0
20240924,105600,1826975,2370,2370,2370,2370,0
20240924,105500,1826975,2370,2370,2370,2370,0
20240924,105400,1826975,2370,2370,2370,2370,0
20240924,105300,1826975,2370,2370,2370,2370,0
20240924,105200,1826975,2370,2370,2370,2370,0
20240924,105100,1826975,2370,2370,2370,2370,0
20240924,105000,1826975,2370,2370,2370,2370,0
20240924,104900,1826975,2370,2370,2370,2370,0
20240924,104800,1826975,2370,2370,2370,2370,0
20240924,104700,1826975,2370,2370,2370,2370,0
20240924,104600,1826975,2370,2370,2370,2370,0
20240924,104500,1826975,2370,2370,2370,2370,0
20240924,104400,1826975,2370,2370,2370,2370,0
20240924,104300,1826975,2370,2370,2370,2370,0
20240924,104200,1826975,2370,2370,2370,2370,0
20240924,104100,1826975,2370,2370,2370,2370,0
20240924,104000,1826975,2370,2370,2370,2370,0
20240924,103900,1826975,2370,2365,2370,2365,3
20240924,103800,1819875,2370,2370,2370,2370,0
20240924,103700,1819875,2370,2370,2370,2370,0
20240924,103600,1819875,2370,2370,2370,2370,0
20240924,103500,1819875,2370,2370,2370,2370,0
20240924,103400,1819875,2370,2370,2370,2370,0
20240924,103300,1819875,2370,2370,2370,2370,0
20240924,103200,1819875,2370,2370,2370,2370,0
20240924,103100,1819875,2370,2370,2370,2370,0
20240924,103000,1819875,2370,2365,2370,2365,77
20240924,102900,1637630,2360,2360,2360,2360,0
20240924,102800,1637630,2360,2360,2360,2360,0
20240924,102700,1637630,2360,2360,2360,2360,0
20240924,102600,1637630,2360,2360,2360,2360,0
20240924,102500,1637630,2360,2360,2360,2360,0
20240924,102400,1637630,2360,2360,2360,2360,0
20240924,102300,1637630,2360,2360,2360,2360,1
20240924,102200,1635270,2365,2360,2365,2360,21
20240924,102100,1585635,2360,2360,2360,2360,9
20240924,102000,1564395,2365,2365,2370,2365,21
20240924,101900,1514725,2375,2360,2375,2360,110
20240924,101800,1254520,2355,2355,2355,2355,0
20240924,101700,1254520,2355,2355,2355,2355,1
20240924,101600,1252165,2350,2350,2350,2350,22
20240924,101500,1200465,2350,2350,2350,2350,0
20240924,101400,1200465,2350,2350,2350,2350,0
20240924,101300,1200465,2350,2350,2350,2350,0
20240924,101200,1200465,2350,2350,2350,2350,0
20240924,101100,1200465,2350,2350,2350,2350,0
20240924,101000,1200465,2350,2350,2350,2350,0
20240924,100900,1200465,2350,2350,2350,2350,0
20240924,100800,1200465,2350,2350,2350,2350,0
20240924,100700,1200465,2350,2345,2350,2345,16
20240924,100600,1162930,2355,2355,2355,2355,0
20240924,100500,1162930,2355,2355,2355,2355,0
20240924,100400,1162930,2355,2345,2355,2345,2
20240924,100300,1158230,2330,2355,2355,2330,60
20240924,100200,1017850,2365,2365,2365,2365,0
20240924,100100,1017850,2365,2365,2365,2365,0
20240924,100000,1017850,2365,2365,2365,2365,0
20240924,095900,1017850,2365,2355,2365,2345,22
20240924,095800,966150,2365,2365,2365,2365,0
20240924,095700,966150,2365,2365,2365,2365,0
20240924,095600,966150,2365,2365,2365,2365,0
20240924,095500,966150,2365,2365,2365,2365,0
20240924,095400,966150,2365,2365,2365,2365,0
20240924,095300,966150,2365,2360,2365,2360,28
20240924,095200,900050,2355,2355,2355,2355,23
20240924,095100,845885,2355,2355,2355,2355,4
20240924,095000,836465,2355,2355,2355,2355,25
20240924,094900,777590,2345,2345,2345,2345,0
20240924,094800,777590,2345,2345,2345,2345,0
20240924,094700,777590,2345,2345,2345,2345,0
20240924,094600,777590,2345,2345,2345,2345,0
20240924,094500,777590,2345,2350,2350,2345,20
20240924,094400,730625,2365,2365,2365,2365,0
20240924,094300,730625,2365,2365,2365,2365,0
20240924,094200,730625,2365,2365,2365,2365,0
20240924,094100,730625,2365,2365,2365,2365,0
20240924,094000,730625,2365,2365,2365,2365,0
20240924,093900,730625,2365,2360,2365,2360,50
20240924,093800,612515,2355,2355,2355,2355,0
20240924,093700,612515,2355,2355,2355,2355,0
20240924,093600,612515,2355,2355,2355,2355,0
20240924,093500,612515,2355,2355,2355,2355,0
20240924,093400,612515,2355,2355,2355,2355,25
20240924,093300,553640,2340,2345,2345,2340,10
20240924,093200,530220,2350,2350,2350,2350,0
20240924,093100,530220,2350,2365,2370,2330,100
20240924,093000,294940,2380,2380,2380,2380,0
20240924,092900,294940,2380,2380,2380,2380,0
20240924,092800,294940,2380,2380,2380,2380,0
20240924,092700,294940,2380,2380,2380,2380,0
20240924,092600,294940,2380,2380,2380,2380,0
20240924,092500,294940,2380,2380,2380,2380,0
20240924,092400,294940,2380,2380,2380,2380,0
20240924,092300,294940,2380,2380,2380,2380,0
20240924,092200,294940,2380,2380,2380,2380,0
20240924,092100,294940,2380,2380,2380,2380,0
20240924,092000,294940,2380,2380,2380,2380,0
20240924,091900,294940,2380,2380,2380,2380,0
20240924,091800,294940,2380,2380,2380,2380,0
20240924,091700,294940,2380,2380,2380,2380,0
20240924,091600,294940,2380,2380,2380,2380,0
20240924,091500,294940,2380,2380,2380,2380,0
20240924,091400,294940,2380,2380,2380,2380,0
20240924,091300,294940,2380,2380,2380,2380,0
20240924,091200,294940,2380,2380,2380,2380,0
20240924,091100,294940,2380,2380,2380,2380,0
20240924,091000,294940,2380,2380,2380,2380,0
20240924,090900,294940,2380,2380,2380,2380,0
20240924,090800,294940,2380,2380,2380,2380,0
20240924,090700,294940,2380,2365,2380,2365,90
20240924,090600,82075,2345,2345,2345,2345,0
20240924,090500,82075,2345,2345,2345,2345,0
20240924,090400,82075,2345,2345,2345,2345,0
20240924,090300,82075,2345,2345,2345,2345,0
20240924,090200,82075,2345,2345,2345,2345,0
20240924,090100,82075,2345,2345,2345,2345,0
20240924,090000,82075,2345,2345,2345,2345,35