KissMeData/033290/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191400,159743264,2075,2075,2075,2075,1530
20240909,191300,159743264,2075,2075,2075,2075,0
20240909,191200,159743264,2075,2075,2075,2075,0
20240909,191100,159743264,2075,2075,2075,2075,0
20240909,191000,159743264,2075,2075,2075,2075,0
20240909,190900,159743264,2075,2075,2075,2075,0
20240909,190800,159743264,2075,2075,2075,2075,0
20240909,190700,159743264,2075,2075,2075,2075,0
20240909,190600,159743264,2075,2075,2075,2075,0
20240909,190500,159743264,2075,2075,2075,2075,0
20240909,190400,159743264,2075,2075,2075,2075,0
20240909,190300,159743264,2075,2075,2075,2075,0
20240909,190200,159743264,2075,2075,2075,2075,0
20240909,190100,159743264,2075,2075,2075,2075,0
20240909,190000,159743264,2075,2075,2075,2075,0
20240909,185900,159743264,2075,2075,2075,2075,0
20240909,185800,159743264,2075,2075,2075,2075,0
20240909,185700,159743264,2075,2075,2075,2075,0
20240909,185600,159743264,2075,2075,2075,2075,0
20240909,185500,159743264,2075,2075,2075,2075,0
20240909,185400,159743264,2075,2075,2075,2075,0
20240909,185300,159743264,2075,2075,2075,2075,0
20240909,185200,159743264,2075,2075,2075,2075,0
20240909,185100,159743264,2075,2075,2075,2075,0
20240909,185000,159743264,2075,2075,2075,2075,0
20240909,184900,159743264,2075,2075,2075,2075,0
20240909,184800,159743264,2075,2075,2075,2075,0
20240909,184700,159743264,2075,2075,2075,2075,0
20240909,184600,159743264,2075,2075,2075,2075,0
20240909,184500,159743264,2075,2075,2075,2075,0
20240909,184400,159743264,2075,2075,2075,2075,1530
20240909,184300,159743264,2075,2075,2075,2075,0
20240909,184200,159743264,2075,2075,2075,2075,0
20240909,184100,159743264,2075,2075,2075,2075,0
20240909,184000,159743264,2075,2075,2075,2075,0
20240909,183900,159743264,2075,2075,2075,2075,0
20240909,183800,159743264,2075,2075,2075,2075,0
20240909,183700,159743264,2075,2075,2075,2075,0
20240909,183600,159743264,2075,2075,2075,2075,0
20240909,183500,159743264,2075,2075,2075,2075,0
20240909,183400,159743264,2075,2075,2075,2075,0
20240909,183300,159743264,2075,2075,2075,2075,0
20240909,183200,159743264,2075,2075,2075,2075,0
20240909,183100,159743264,2075,2075,2075,2075,0
20240909,183000,159743264,2075,2075,2075,2075,0
20240909,182900,159743264,2075,2075,2075,2075,0
20240909,182800,159743264,2075,2075,2075,2075,0
20240909,182700,159743264,2075,2075,2075,2075,0
20240909,182600,159743264,2075,2075,2075,2075,0
20240909,182500,159743264,2075,2075,2075,2075,0
20240909,182400,159743264,2075,2075,2075,2075,0
20240909,182300,159743264,2075,2075,2075,2075,0
20240909,182200,159743264,2075,2075,2075,2075,0
20240909,182100,159743264,2075,2075,2075,2075,0
20240909,182000,159743264,2075,2075,2075,2075,0
20240909,181900,159743264,2075,2075,2075,2075,0
20240909,181800,159743264,2075,2075,2075,2075,0
20240909,181700,159743264,2075,2075,2075,2075,0
20240909,181600,159743264,2075,2075,2075,2075,0
20240909,181500,159743264,2075,2075,2075,2075,0
20240909,181400,159743264,2075,2075,2075,2075,1530
20240909,181300,159743264,2075,2075,2075,2075,0
20240909,181200,159743264,2075,2075,2075,2075,0
20240909,181100,159743264,2075,2075,2075,2075,0
20240909,181000,159743264,2075,2075,2075,2075,0
20240909,180900,159743264,2075,2075,2075,2075,0
20240909,180800,159743264,2075,2075,2075,2075,0
20240909,180700,159743264,2075,2075,2075,2075,0
20240909,180600,159743264,2075,2075,2075,2075,0
20240909,180500,159743264,2075,2075,2075,2075,0
20240909,180400,159743264,2075,2075,2075,2075,0
20240909,180300,159743264,2075,2075,2075,2075,0
20240909,180200,159743264,2075,2075,2075,2075,0
20240909,180100,159743264,2075,2075,2075,2075,0
20240909,180000,159743264,2075,2075,2075,2075,0
20240909,175900,159743264,2075,2075,2075,2075,0
20240909,175800,159743264,2075,2075,2075,2075,0
20240909,175700,159743264,2075,2075,2075,2075,0
20240909,175600,159743264,2075,2075,2075,2075,0
20240909,175500,159743264,2075,2075,2075,2075,0
20240909,175400,159743264,2075,2075,2075,2075,0
20240909,175300,159743264,2075,2075,2075,2075,0
20240909,175200,159743264,2075,2075,2075,2075,0
20240909,175100,159743264,2075,2075,2075,2075,0
20240909,175000,159743264,2075,2075,2075,2075,0
20240909,174900,159743264,2075,2075,2075,2075,0
20240909,174800,159743264,2075,2075,2075,2075,0
20240909,174700,159743264,2075,2075,2075,2075,0
20240909,174600,159743264,2075,2075,2075,2075,0
20240909,174500,159743264,2075,2075,2075,2075,0
20240909,174400,159743264,2075,2075,2075,2075,1530
20240909,174300,159743264,2075,2075,2075,2075,0
20240909,174200,159743264,2075,2075,2075,2075,0
20240909,174100,159743264,2075,2075,2075,2075,0
20240909,174000,159743264,2075,2075,2075,2075,0
20240909,173900,159743264,2075,2075,2075,2075,0
20240909,173800,159743264,2075,2075,2075,2075,0
20240909,173700,159743264,2075,2075,2075,2075,0
20240909,173600,159743264,2075,2075,2075,2075,0
20240909,173500,159743264,2075,2075,2075,2075,0
20240909,173400,159743264,2075,2075,2075,2075,0
20240909,173300,159743264,2075,2075,2075,2075,0
20240909,173200,159743264,2075,2075,2075,2075,0
20240909,173100,159743264,2075,2075,2075,2075,0
20240909,173000,159743264,2075,2075,2075,2075,0
20240909,172900,159743264,2075,2075,2075,2075,0
20240909,172800,159743264,2075,2075,2075,2075,0
20240909,172700,159743264,2075,2075,2075,2075,0
20240909,172600,159743264,2075,2075,2075,2075,0
20240909,172500,159743264,2075,2075,2075,2075,0
20240909,172400,159743264,2075,2075,2075,2075,0
20240909,172300,159743264,2075,2075,2075,2075,0
20240909,172200,159743264,2075,2075,2075,2075,0
20240909,172100,159743264,2075,2075,2075,2075,0
20240909,172000,159743264,2075,2075,2075,2075,0
20240909,171900,159743264,2075,2075,2075,2075,0
20240909,171800,159743264,2075,2075,2075,2075,0
20240909,171700,159743264,2075,2075,2075,2075,0
20240909,171600,159743264,2075,2075,2075,2075,0
20240909,171500,159743264,2075,2075,2075,2075,0
20240909,171400,159743264,2075,2075,2075,2075,1530
20240909,171300,159743264,2075,2075,2075,2075,0
20240909,171200,159743264,2075,2075,2075,2075,0
20240909,171100,159743264,2075,2075,2075,2075,0
20240909,171000,159743264,2075,2075,2075,2075,0
20240909,170900,159743264,2075,2075,2075,2075,0
20240909,170800,159743264,2075,2075,2075,2075,0
20240909,170700,159743264,2075,2075,2075,2075,0
20240909,170600,159743264,2075,2075,2075,2075,0
20240909,170500,159743264,2075,2075,2075,2075,0
20240909,170400,159743264,2075,2075,2075,2075,0
20240909,170300,159743264,2075,2075,2075,2075,0
20240909,170200,159743264,2075,2075,2075,2075,0
20240909,170100,159743264,2075,2075,2075,2075,0
20240909,170000,159743264,2075,2075,2075,2075,0
20240909,165900,159743264,2075,2075,2075,2075,0
20240909,165800,159743264,2075,2075,2075,2075,0
20240909,165700,159743264,2075,2075,2075,2075,0
20240909,165600,159743264,2075,2075,2075,2075,0
20240909,165500,159743264,2075,2075,2075,2075,0
20240909,165400,159743264,2075,2075,2075,2075,0
20240909,165300,159743264,2075,2075,2075,2075,0
20240909,165200,159743264,2075,2075,2075,2075,0
20240909,165100,159743264,2075,2075,2075,2075,0
20240909,165000,159743264,2075,2075,2075,2075,0
20240909,164900,159743264,2075,2075,2075,2075,0
20240909,164800,159743264,2075,2075,2075,2075,0
20240909,164700,159743264,2075,2075,2075,2075,0
20240909,164600,159743264,2075,2075,2075,2075,0
20240909,164500,159743264,2075,2075,2075,2075,0
20240909,164400,159743264,2075,2075,2075,2075,1530
20240909,164300,159743264,2075,2075,2075,2075,0
20240909,164200,159743264,2075,2075,2075,2075,0
20240909,164100,159743264,2075,2075,2075,2075,0
20240909,164000,159743264,2075,2075,2075,2075,0
20240909,163900,159743264,2075,2075,2075,2075,0
20240909,163800,159743264,2075,2075,2075,2075,0
20240909,163700,159743264,2075,2075,2075,2075,0
20240909,163600,159743264,2075,2075,2075,2075,0
20240909,163500,159743264,2075,2075,2075,2075,0
20240909,163400,159743264,2075,2075,2075,2075,0
20240909,163300,159743264,2075,2075,2075,2075,0
20240909,163200,159743264,2075,2075,2075,2075,0
20240909,163100,159743264,2075,2075,2075,2075,0
20240909,163000,159743264,2075,2075,2075,2075,0
20240909,162900,159743264,2075,2075,2075,2075,0
20240909,162800,159743264,2075,2075,2075,2075,0
20240909,162700,159743264,2075,2075,2075,2075,0
20240909,162600,159743264,2075,2075,2075,2075,0
20240909,162500,159743264,2075,2075,2075,2075,0
20240909,162400,159743264,2075,2075,2075,2075,0
20240909,162300,159743264,2075,2075,2075,2075,0
20240909,162200,159743264,2075,2075,2075,2075,0
20240909,162100,159743264,2075,2075,2075,2075,0
20240909,162000,159743264,2075,2075,2075,2075,0
20240909,161900,159743264,2075,2075,2075,2075,0
20240909,161800,159743264,2075,2075,2075,2075,0
20240909,161700,159743264,2075,2075,2075,2075,0
20240909,161600,159743264,2075,2075,2075,2075,0
20240909,161500,159743264,2075,2075,2075,2075,0
20240909,161400,159743264,2075,2075,2075,2075,1530
20240909,161300,159743264,2075,2075,2075,2075,0
20240909,161200,159743264,2075,2075,2075,2075,0
20240909,161100,159743264,2075,2075,2075,2075,0
20240909,161000,159743264,2075,2075,2075,2075,0
20240909,160900,159743264,2075,2075,2075,2075,0
20240909,160800,159743264,2075,2075,2075,2075,0
20240909,160700,159743264,2075,2075,2075,2075,0
20240909,160600,159743264,2075,2075,2075,2075,0
20240909,160500,159743264,2075,2075,2075,2075,0
20240909,160400,159743264,2075,2075,2075,2075,0
20240909,160300,159743264,2075,2075,2075,2075,0
20240909,160200,159743264,2075,2075,2075,2075,0
20240909,160100,159743264,2075,2075,2075,2075,0
20240909,160000,159743264,2075,2075,2075,2075,0
20240909,155900,159743264,2075,2075,2075,2075,0
20240909,155800,159743264,2075,2075,2075,2075,0
20240909,155700,159743264,2075,2075,2075,2075,0
20240909,155600,159743264,2075,2075,2075,2075,0
20240909,155500,159743264,2075,2075,2075,2075,0
20240909,155400,159743264,2075,2075,2075,2075,0
20240909,155300,159743264,2075,2075,2075,2075,0
20240909,155200,159743264,2075,2075,2075,2075,0
20240909,155100,159743264,2075,2075,2075,2075,0
20240909,155000,159743264,2075,2075,2075,2075,0
20240909,154900,159743264,2075,2075,2075,2075,0
20240909,154800,159743264,2075,2075,2075,2075,0
20240909,154700,159743264,2075,2075,2075,2075,0
20240909,154600,159743264,2075,2075,2075,2075,0
20240909,154500,159743264,2075,2075,2075,2075,0
20240909,154400,159743264,2075,2075,2075,2075,1530
20240909,154300,159743264,2075,2075,2075,2075,0
20240909,154200,159743264,2075,2075,2075,2075,0
20240909,154100,159743264,2075,2075,2075,2075,0
20240909,154000,159743264,2075,2075,2075,2075,0
20240909,153900,159743264,2075,2075,2075,2075,0
20240909,153800,159743264,2075,2075,2075,2075,0
20240909,153700,159743264,2075,2075,2075,2075,0
20240909,153600,159743264,2075,2075,2075,2075,0
20240909,153500,159743264,2075,2075,2075,2075,0
20240909,153400,159743264,2075,2075,2075,2075,0
20240909,153300,159743264,2075,2075,2075,2075,0
20240909,153200,159743264,2075,2075,2075,2075,0
20240909,153100,159743264,2075,2075,2075,2075,0
20240909,153000,159743264,2075,2075,2075,2075,1530
20240909,152900,156568514,2075,2075,2075,2075,0
20240909,152800,156568514,2075,2075,2075,2075,0
20240909,152700,156568514,2075,2075,2075,2075,0
20240909,152600,156568514,2075,2075,2075,2075,0
20240909,152500,156568514,2075,2075,2075,2075,0
20240909,152400,156568514,2075,2075,2075,2075,0
20240909,152300,156568514,2075,2075,2075,2075,0
20240909,152200,156568514,2075,2075,2075,2075,0
20240909,152100,156568514,2075,2075,2075,2075,0
20240909,152000,156568514,2075,2075,2075,2075,0
20240909,151900,156568514,2075,2075,2075,2075,974
20240909,151800,154547464,2075,2075,2075,2075,1
20240909,151700,154545389,2075,2075,2075,2075,150
20240909,151600,154234139,2075,2075,2075,2075,0
20240909,151500,154234139,2075,2075,2075,2075,270
20240909,151400,153673889,2075,2065,2075,2055,1603
20240909,151300,150364354,2075,2075,2075,2075,5
20240909,151200,150353979,2075,2070,2075,2070,110
20240909,151100,150126274,2065,2065,2065,2065,0
20240909,151000,150126274,2065,2065,2070,2065,2164
20240909,150900,145647284,2070,2065,2070,2065,9
20240909,150800,145628674,2065,2070,2070,2065,11
20240909,150700,145605954,2070,2065,2070,2065,182
20240909,150600,145230119,2065,2065,2065,2065,0
20240909,150500,145230119,2065,2065,2065,2065,0
20240909,150400,145230119,2065,2070,2070,2065,45
20240909,150300,145137089,2070,2065,2070,2065,60
20240909,150200,145012944,2070,2070,2070,2070,0
20240909,150100,145012944,2070,2070,2070,2070,22
20240909,150000,144967404,2070,2065,2070,2065,11
20240909,145900,144944684,2065,2065,2065,2065,26
20240909,145800,144890994,2070,2070,2070,2070,0
20240909,145700,144890994,2070,2070,2070,2070,0
20240909,145600,144890994,2070,2070,2070,2070,0
20240909,145500,144890994,2070,2070,2070,2070,0
20240909,145400,144890994,2070,2065,2070,2065,67
20240909,145300,144752634,2070,2070,2070,2070,111
20240909,145200,144522864,2075,2070,2075,2070,3
20240909,145100,144516644,2075,2075,2075,2075,0
20240909,145000,144516644,2075,2075,2075,2075,1
20240909,144900,144514569,2075,2070,2075,2070,6
20240909,144800,144502134,2070,2070,2070,2070,0
20240909,144700,144502134,2070,2070,2070,2070,0
20240909,144600,144502134,2070,2070,2070,2070,0
20240909,144500,144502134,2070,2070,2070,2070,663
20240909,144400,143129724,2075,2075,2080,2075,177
20240909,144300,142762444,2080,2080,2080,2080,0
20240909,144200,142762444,2080,2080,2080,2080,0
20240909,144100,142762444,2080,2080,2080,2080,0
20240909,144000,142762444,2080,2080,2080,2080,647
20240909,143900,141416684,2075,2075,2075,2075,0
20240909,143800,141416684,2075,2075,2075,2075,500
20240909,143700,140379184,2080,2080,2080,2080,0
20240909,143600,140379184,2080,2075,2080,2075,463
20240909,143500,139418449,2075,2075,2075,2075,0
20240909,143400,139418449,2075,2070,2075,2070,493
20240909,143300,138397924,2060,2075,2080,2060,974
20240909,143200,136389024,2080,2080,2080,2080,0
20240909,143100,136389024,2080,2080,2080,2080,0
20240909,143000,136389024,2080,2080,2080,2080,0
20240909,142900,136389024,2080,2080,2080,2080,0
20240909,142800,136389024,2080,2075,2080,2075,6
20240909,142700,136376549,2075,2080,2080,2075,578
20240909,142600,135177184,2075,2075,2075,2075,100
20240909,142500,134969684,2080,2080,2080,2080,0
20240909,142400,134969684,2080,2080,2080,2080,5
20240909,142300,134959284,2080,2080,2080,2080,0
20240909,142200,134959284,2080,2080,2080,2080,0
20240909,142100,134959284,2080,2080,2080,2080,0
20240909,142000,134959284,2080,2080,2080,2080,0
20240909,141900,134959284,2080,2080,2080,2080,0
20240909,141800,134959284,2080,2080,2080,2080,1
20240909,141700,134957204,2080,2080,2080,2080,0
20240909,141600,134957204,2080,2080,2080,2080,0
20240909,141500,134957204,2080,2080,2080,2080,0
20240909,141400,134957204,2080,2080,2080,2080,0
20240909,141300,134957204,2080,2080,2080,2080,6
20240909,141200,134944724,2075,2075,2080,2070,8
20240909,141100,134928134,2080,2080,2080,2080,0
20240909,141000,134928134,2080,2080,2080,2080,0
20240909,140900,134928134,2080,2075,2080,2075,25
20240909,140800,134876244,2075,2075,2075,2075,0
20240909,140700,134876244,2075,2075,2075,2075,0
20240909,140600,134876244,2075,2075,2075,2075,30
20240909,140500,134813994,2075,2075,2075,2075,45
20240909,140400,134720619,2070,2070,2070,2070,10
20240909,140300,134699919,2075,2075,2075,2075,0
20240909,140200,134699919,2075,2075,2075,2075,0
20240909,140100,134699919,2075,2075,2075,2075,0
20240909,140000,134699919,2075,2075,2075,2075,0
20240909,135900,134699919,2075,2075,2075,2075,0
20240909,135800,134699919,2075,2075,2075,2075,0
20240909,135700,134699919,2075,2075,2075,2075,0
20240909,135600,134699919,2075,2075,2075,2075,1
20240909,135500,134697844,2075,2075,2075,2075,1
20240909,135400,134695769,2075,2075,2075,2075,0
20240909,135300,134695769,2075,2075,2075,2075,0
20240909,135200,134695769,2075,2075,2075,2075,203
20240909,135100,134274544,2070,2070,2070,2070,0
20240909,135000,134274544,2070,2070,2070,2070,85
20240909,134900,134098594,2075,2065,2075,2065,2607
20240909,134800,128702344,2065,2065,2065,2065,0
20240909,134700,128702344,2065,2065,2065,2065,0
20240909,134600,128702344,2065,2065,2065,2065,0
20240909,134500,128702344,2065,2065,2065,2065,0
20240909,134400,128702344,2065,2065,2065,2065,0
20240909,134300,128702344,2065,2065,2065,2065,0
20240909,134200,128702344,2065,2065,2065,2065,0
20240909,134100,128702344,2065,2065,2065,2065,0
20240909,134000,128702344,2065,2065,2065,2065,0
20240909,133900,128702344,2065,2065,2065,2065,0
20240909,133800,128702344,2065,2065,2065,2065,0
20240909,133700,128702344,2065,2065,2065,2065,0
20240909,133600,128702344,2065,2065,2065,2065,0
20240909,133500,128702344,2065,2065,2065,2065,0
20240909,133400,128702344,2065,2065,2065,2065,0
20240909,133300,128702344,2065,2065,2065,2065,0
20240909,133200,128702344,2065,2065,2065,2065,0
20240909,133100,128702344,2065,2065,2065,2065,0
20240909,133000,128702344,2065,2065,2065,2065,5
20240909,132900,128692019,2065,2065,2065,2065,0
20240909,132800,128692019,2065,2065,2065,2065,0
20240909,132700,128692019,2065,2060,2065,2060,9
20240909,132600,128673444,2060,2060,2060,2060,2
20240909,132500,128669324,2060,2060,2060,2060,0
20240909,132400,128669324,2060,2060,2060,2060,0
20240909,132300,128669324,2060,2060,2065,2060,423
20240909,132200,127797914,2050,2050,2050,2050,400
20240909,132100,126977914,2055,2055,2055,2055,0
20240909,132000,126977914,2055,2055,2055,2055,0
20240909,131900,126977914,2055,2055,2055,2055,327
20240909,131800,126305929,2055,2055,2055,2055,1
20240909,131700,126303874,2055,2055,2055,2055,0
20240909,131600,126303874,2055,2055,2055,2055,652
20240909,131500,124964014,2055,2055,2055,2055,300
20240909,131400,124347514,2055,2055,2055,2055,0
20240909,131300,124347514,2055,2055,2055,2055,1500
20240909,131200,121265014,2060,2060,2060,2060,10
20240909,131100,121244414,2060,2060,2060,2060,4
20240909,131000,121236174,2060,2060,2060,2060,6
20240909,130900,121223814,2055,2055,2055,2055,0
20240909,130800,121223814,2055,2060,2060,2055,957
20240909,130700,119256049,2060,2060,2060,2060,0
20240909,130600,119256049,2060,2060,2060,2060,0
20240909,130500,119256049,2060,2060,2060,2060,7
20240909,130400,119241629,2065,2060,2065,2060,97
20240909,130300,119041789,2060,2060,2060,2060,0
20240909,130200,119041789,2060,2060,2060,2060,65
20240909,130100,118907889,2065,2065,2065,2065,0
20240909,130000,118907889,2065,2065,2065,2065,0
20240909,125900,118907889,2065,2065,2065,2065,0
20240909,125800,118907889,2065,2065,2065,2065,303
20240909,125700,118282194,2065,2065,2065,2065,202
20240909,125600,117865064,2065,2065,2065,2065,1
20240909,125500,117862999,2065,2065,2065,2065,0
20240909,125400,117862999,2065,2065,2065,2065,651
20240909,125300,116518684,2060,2060,2060,2060,740
20240909,125200,114994284,2065,2065,2065,2065,0
20240909,125100,114994284,2065,2065,2065,2065,0
20240909,125000,114994284,2065,2065,2065,2065,0
20240909,124900,114994284,2065,2065,2065,2065,0
20240909,124800,114994284,2065,2065,2065,2065,0
20240909,124700,114994284,2065,2065,2065,2065,1
20240909,124600,114992219,2065,2065,2065,2065,0
20240909,124500,114992219,2065,2065,2065,2065,0
20240909,124400,114992219,2065,2065,2065,2065,0
20240909,124300,114992219,2065,2065,2065,2065,0
20240909,124200,114992219,2065,2065,2065,2065,0
20240909,124100,114992219,2065,2065,2065,2065,0
20240909,124000,114992219,2065,2065,2065,2065,0
20240909,123900,114992219,2065,2065,2065,2065,0
20240909,123800,114992219,2065,2065,2065,2065,0
20240909,123700,114992219,2065,2065,2065,2065,0
20240909,123600,114992219,2065,2065,2065,2065,6
20240909,123500,114979829,2065,2065,2065,2065,0
20240909,123400,114979829,2065,2065,2065,2065,0
20240909,123300,114979829,2065,2060,2065,2060,4
20240909,123200,114971574,2060,2065,2065,2055,680
20240909,123100,113568014,2065,2065,2065,2065,5
20240909,123000,113557689,2070,2070,2070,2070,0
20240909,122900,113557689,2070,2070,2070,2070,1
20240909,122800,113555619,2070,2070,2070,2070,0
20240909,122700,113555619,2070,2070,2070,2070,0
20240909,122600,113555619,2070,2070,2070,2070,0
20240909,122500,113555619,2070,2070,2070,2070,13
20240909,122400,113528709,2065,2065,2065,2065,0
20240909,122300,113528709,2065,2065,2065,2065,0
20240909,122200,113528709,2065,2065,2065,2065,0
20240909,122100,113528709,2065,2065,2065,2065,0
20240909,122000,113528709,2065,2065,2065,2065,15
20240909,121900,113497734,2070,2065,2070,2065,5
20240909,121800,113487404,2070,2065,2070,2065,31
20240909,121700,113423384,2065,2060,2065,2055,41
20240909,121600,113339054,2060,2060,2060,2060,56
20240909,121500,113223694,2060,2060,2060,2060,0
20240909,121400,113223694,2060,2055,2060,2055,2
20240909,121300,113219579,2055,2055,2055,2055,8
20240909,121200,113203139,2055,2055,2055,2055,0
20240909,121100,113203139,2055,2055,2055,2055,0
20240909,121000,113203139,2055,2055,2055,2055,0
20240909,120900,113203139,2055,2055,2055,2055,0
20240909,120800,113203139,2055,2055,2055,2055,0
20240909,120700,113203139,2055,2055,2055,2055,10
20240909,120600,113182589,2060,2060,2060,2060,291
20240909,120500,112583129,2060,2055,2060,2055,6
20240909,120400,112570779,2050,2055,2055,2050,52
20240909,120300,112464169,2050,2055,2060,2050,1025
20240909,120200,110355824,2055,2055,2055,2055,0
20240909,120100,110355824,2055,2055,2055,2055,0
20240909,120000,110355824,2055,2055,2055,2055,0
20240909,115900,110355824,2055,2050,2055,2050,608
20240909,115800,109106599,2050,2050,2050,2050,0
20240909,115700,109106599,2050,2040,2050,2040,1047
20240909,115600,106960999,2045,2045,2045,2045,1
20240909,115500,106958954,2050,2050,2050,2040,24
20240909,115400,106909779,2045,2050,2050,2040,37
20240909,115300,106834264,2050,2050,2050,2050,0
20240909,115200,106834264,2050,2050,2050,2050,2
20240909,115100,106830164,2045,2045,2045,2045,0
20240909,115000,106830164,2045,2045,2045,2045,0
20240909,114900,106830164,2045,2045,2045,2045,0
20240909,114800,106830164,2045,2045,2045,2045,0
20240909,114700,106830164,2045,2045,2045,2045,0
20240909,114600,106830164,2045,2045,2045,2045,0
20240909,114500,106830164,2045,2045,2045,2045,0
20240909,114400,106830164,2045,2045,2045,2045,2
20240909,114300,106826074,2050,2050,2050,2050,0
20240909,114200,106826074,2050,2045,2050,2040,15
20240909,114100,106795389,2045,2045,2045,2045,0
20240909,114000,106795389,2045,2045,2045,2045,0
20240909,113900,106795389,2045,2045,2045,2045,0
20240909,113800,106795389,2045,2045,2045,2045,1
20240909,113700,106793344,2035,2035,2035,2035,0
20240909,113600,106793344,2035,2035,2035,2035,0
20240909,113500,106793344,2035,2035,2035,2035,0
20240909,113400,106793344,2035,2035,2035,2035,0
20240909,113300,106793344,2035,2035,2035,2035,0
20240909,113200,106793344,2035,2035,2035,2035,0
20240909,113100,106793344,2035,2035,2035,2035,0
20240909,113000,106793344,2035,2035,2035,2035,0
20240909,112900,106793344,2035,2035,2035,2035,0
20240909,112800,106793344,2035,2035,2035,2035,260
20240909,112700,106264244,2045,2045,2045,2045,0
20240909,112600,106264244,2045,2045,2045,2045,1020
20240909,112500,104178344,2035,2035,2035,2035,0
20240909,112400,104178344,2035,2035,2035,2035,0
20240909,112300,104178344,2035,2035,2035,2035,0
20240909,112200,104178344,2035,2035,2035,2035,0
20240909,112100,104178344,2035,2035,2035,2035,0
20240909,112000,104178344,2035,2035,2035,2035,0
20240909,111900,104178344,2035,2035,2035,2035,323
20240909,111800,103521039,2040,2040,2040,2040,373
20240909,111700,102760119,2040,2040,2040,2040,0
20240909,111600,102760119,2040,2040,2040,2040,0
20240909,111500,102760119,2040,2035,2040,2035,3716
20240909,111400,95194759,2035,2035,2035,2035,1
20240909,111300,95192724,2035,2035,2035,2035,0
20240909,111200,95192724,2035,2035,2035,2035,0
20240909,111100,95192724,2035,2035,2035,2035,1
20240909,111000,95190689,2030,2035,2035,2030,11
20240909,110900,95168354,2030,2030,2030,2030,0
20240909,110800,95168354,2030,2030,2030,2030,0
20240909,110700,95168354,2030,2030,2030,2030,220
20240909,110600,94721754,2035,2035,2035,2035,0
20240909,110500,94721754,2035,2035,2035,2035,10
20240909,110400,94701404,2035,2035,2035,2035,0
20240909,110300,94701404,2035,2035,2035,2035,0
20240909,110200,94701404,2035,2035,2035,2035,0
20240909,110100,94701404,2035,2035,2035,2035,661
20240909,110000,93356269,2035,2035,2035,2035,0
20240909,105900,93356269,2035,2035,2035,2035,0
20240909,105800,93356269,2035,2035,2035,2035,0
20240909,105700,93356269,2035,2035,2035,2035,0
20240909,105600,93356269,2035,2035,2035,2035,0
20240909,105500,93356269,2035,2035,2035,2035,0
20240909,105400,93356269,2035,2030,2035,2030,100
20240909,105300,93152774,2035,2030,2035,2030,4
20240909,105200,93144644,2030,2030,2030,2030,1152
20240909,105100,90806084,2025,2025,2025,2025,1457
20240909,105000,87855659,2025,2025,2025,2025,0
20240909,104900,87855659,2025,2025,2025,2025,0
20240909,104800,87855659,2025,2025,2025,2025,0
20240909,104700,87855659,2025,2025,2025,2025,0
20240909,104600,87855659,2025,2025,2025,2025,0
20240909,104500,87855659,2025,2015,2025,2015,1305
20240909,104400,85224554,2015,2020,2020,2015,2701
20240909,104300,79778044,2025,2025,2025,2025,3
20240909,104200,79771969,2025,2025,2025,2025,0
20240909,104100,79771969,2025,2025,2025,2025,0
20240909,104000,79771969,2025,2025,2025,2025,120
20240909,103900,79528969,2025,2025,2025,2025,2
20240909,103800,79524919,2025,2025,2025,2025,0
20240909,103700,79524919,2025,2025,2025,2025,65
20240909,103600,79393294,2030,2030,2030,2030,1
20240909,103500,79391264,2030,2030,2030,2030,1
20240909,103400,79389234,2025,2030,2035,2025,1591
20240909,103300,76159949,2030,2030,2030,2030,0
20240909,103200,76159949,2030,2030,2030,2030,0
20240909,103100,76159949,2030,2030,2030,2030,0
20240909,103000,76159949,2030,2030,2030,2030,0
20240909,102900,76159949,2030,2030,2030,2030,0
20240909,102800,76159949,2030,2030,2030,2030,0
20240909,102700,76159949,2030,2030,2030,2030,0
20240909,102600,76159949,2030,2030,2030,2030,0
20240909,102500,76159949,2030,2030,2030,2030,0
20240909,102400,76159949,2030,2030,2030,2030,1
20240909,102300,76157919,2025,2025,2025,2025,0
20240909,102200,76157919,2025,2025,2025,2025,1
20240909,102100,76155894,2020,2030,2030,2020,2667
20240909,102000,70763914,2035,2035,2035,2035,1
20240909,101900,70761879,2035,2035,2035,2035,30
20240909,101800,70700829,2035,2035,2035,2035,0
20240909,101700,70700829,2035,2035,2035,2035,0
20240909,101600,70700829,2035,2035,2035,2035,0
20240909,101500,70700829,2035,2035,2035,2035,0
20240909,101400,70700829,2035,2035,2035,2035,0
20240909,101300,70700829,2035,2035,2035,2035,660
20240909,101200,69357729,2035,2030,2035,2030,2
20240909,101100,69353664,2030,2030,2030,2030,0
20240909,101000,69353664,2030,2020,2030,2020,5
20240909,100900,69343529,2025,2025,2025,2025,1238
20240909,100800,66836579,2025,2025,2025,2025,1
20240909,100700,66834554,2030,2030,2030,2030,69
20240909,100600,66694484,2035,2035,2035,2035,0
20240909,100500,66694484,2035,2035,2035,2035,0
20240909,100400,66694484,2035,2035,2035,2035,5
20240909,100300,66684309,2035,2035,2035,2035,0
20240909,100200,66684309,2035,2030,2035,2030,4
20240909,100100,66676174,2035,2035,2035,2035,0
20240909,100000,66676174,2035,2030,2035,2030,22
20240909,095900,66631509,2035,2035,2035,2035,0
20240909,095800,66631509,2035,2035,2035,2035,145
20240909,095700,66336434,2035,2035,2035,2035,29
20240909,095600,66277419,2035,2035,2035,2035,261
20240909,095500,65746284,2035,2035,2035,2035,0
20240909,095400,65746284,2035,2035,2035,2035,0
20240909,095300,65746284,2035,2035,2035,2035,328
20240909,095200,65078804,2035,2040,2040,2035,796
20240909,095100,63458939,2040,2040,2040,2040,0
20240909,095000,63458939,2040,2040,2040,2040,403
20240909,094900,62636819,2045,2045,2045,2045,2
20240909,094800,62632729,2045,2045,2045,2045,100
20240909,094700,62428229,2050,2045,2050,2040,672
20240909,094600,61053969,2055,2055,2055,2055,0
20240909,094500,61053969,2055,2055,2055,2055,0
20240909,094400,61053969,2055,2050,2055,2045,617
20240909,094300,59787619,2050,2040,2050,2040,30
20240909,094200,59726269,2035,2040,2045,2035,1790
20240909,094100,56066414,2045,2030,2045,2030,1309
20240909,094000,53403954,2030,2025,2030,2025,338
20240909,093900,52719319,2025,2025,2025,2025,0
20240909,093800,52719319,2025,2025,2025,2025,4
20240909,093700,52711219,2015,2025,2025,2015,419
20240909,093600,51865414,2030,2025,2030,2025,4
20240909,093500,51857304,2030,2025,2030,2025,20
20240909,093400,51816714,2030,2020,2030,2020,772
20240909,093300,50257009,2025,2025,2025,2025,2
20240909,093200,50252959,2025,2030,2030,2025,154
20240909,093100,49940354,2030,2030,2030,2030,65
20240909,093000,49808404,2035,2035,2035,2035,0
20240909,092900,49808404,2035,2030,2035,2030,12
20240909,092800,49783989,2035,2025,2035,2025,32
20240909,092700,49719179,2020,2020,2020,2020,4
20240909,092600,49711099,2020,2025,2025,2010,912
20240909,092500,47870889,2020,2020,2020,2020,0
20240909,092400,47870889,2020,2020,2020,2020,238
20240909,092300,47390129,2020,2020,2020,2020,9
20240909,092200,47371949,2015,2015,2015,2015,32
20240909,092100,47307469,2020,2020,2020,2020,101
20240909,092000,47103449,2015,2015,2015,2015,1
20240909,091900,47101434,2015,2015,2015,2015,200
20240909,091800,46698434,2015,2010,2015,2010,3722
20240909,091700,39204404,2000,2000,2000,2000,15
20240909,091600,39174404,2000,2000,2000,2000,0
20240909,091500,39174404,2000,2000,2000,2000,0
20240909,091400,39174404,2000,2005,2010,2000,1602
20240909,091300,35967234,2005,2005,2005,2005,404
20240909,091200,35157214,2005,2010,2010,2005,1068
20240909,091100,33010874,2010,2010,2010,2010,1
20240909,091000,33008864,2010,2015,2015,2010,7
20240909,090900,32994769,2015,2010,2015,2010,129
20240909,090800,32735474,2005,1998,2015,1998,4486
20240909,090700,23700070,1996,1998,1998,1996,107
20240909,090600,23486492,1993,1995,1995,1993,429
20240909,090500,22631032,1998,2000,2000,1996,789
20240909,090400,21054063,1995,2005,2005,1995,4110
20240909,090300,12838781,2015,2015,2015,2010,204
20240909,090200,12427731,2020,2020,2020,2020,501
20240909,090100,11415711,2020,2020,2020,2020,893
20240909,090000,9611851,2020,1996,2020,1996,4810