KissMeData/037270/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,191800,144943955,2410,2410,2410,2410,2511
20240910,191700,144943955,2410,2410,2410,2410,0
20240910,191600,144943955,2410,2410,2410,2410,0
20240910,191500,144943955,2410,2410,2410,2410,0
20240910,191400,144943955,2410,2410,2410,2410,0
20240910,191300,144943955,2410,2410,2410,2410,0
20240910,191200,144943955,2410,2410,2410,2410,0
20240910,191100,144943955,2410,2410,2410,2410,0
20240910,191000,144943955,2410,2410,2410,2410,0
20240910,190900,144943955,2410,2410,2410,2410,0
20240910,190800,144943955,2410,2410,2410,2410,0
20240910,190700,144943955,2410,2410,2410,2410,0
20240910,190600,144943955,2410,2410,2410,2410,0
20240910,190500,144943955,2410,2410,2410,2410,0
20240910,190400,144943955,2410,2410,2410,2410,0
20240910,190300,144943955,2410,2410,2410,2410,0
20240910,190200,144943955,2410,2410,2410,2410,0
20240910,190100,144943955,2410,2410,2410,2410,0
20240910,190000,144943955,2410,2410,2410,2410,0
20240910,185900,144943955,2410,2410,2410,2410,0
20240910,185800,144943955,2410,2410,2410,2410,0
20240910,185700,144943955,2410,2410,2410,2410,0
20240910,185600,144943955,2410,2410,2410,2410,0
20240910,185500,144943955,2410,2410,2410,2410,0
20240910,185400,144943955,2410,2410,2410,2410,0
20240910,185300,144943955,2410,2410,2410,2410,0
20240910,185200,144943955,2410,2410,2410,2410,0
20240910,185100,144943955,2410,2410,2410,2410,0
20240910,185000,144943955,2410,2410,2410,2410,0
20240910,184900,144943955,2410,2410,2410,2410,0
20240910,184800,144943955,2410,2410,2410,2410,2511
20240910,184700,144943955,2410,2410,2410,2410,0
20240910,184600,144943955,2410,2410,2410,2410,0
20240910,184500,144943955,2410,2410,2410,2410,0
20240910,184400,144943955,2410,2410,2410,2410,0
20240910,184300,144943955,2410,2410,2410,2410,0
20240910,184200,144943955,2410,2410,2410,2410,0
20240910,184100,144943955,2410,2410,2410,2410,0
20240910,184000,144943955,2410,2410,2410,2410,0
20240910,183900,144943955,2410,2410,2410,2410,0
20240910,183800,144943955,2410,2410,2410,2410,0
20240910,183700,144943955,2410,2410,2410,2410,0
20240910,183600,144943955,2410,2410,2410,2410,0
20240910,183500,144943955,2410,2410,2410,2410,0
20240910,183400,144943955,2410,2410,2410,2410,0
20240910,183300,144943955,2410,2410,2410,2410,0
20240910,183200,144943955,2410,2410,2410,2410,0
20240910,183100,144943955,2410,2410,2410,2410,0
20240910,183000,144943955,2410,2410,2410,2410,0
20240910,182900,144943955,2410,2410,2410,2410,0
20240910,182800,144943955,2410,2410,2410,2410,0
20240910,182700,144943955,2410,2410,2410,2410,0
20240910,182600,144943955,2410,2410,2410,2410,0
20240910,182500,144943955,2410,2410,2410,2410,0
20240910,182400,144943955,2410,2410,2410,2410,0
20240910,182300,144943955,2410,2410,2410,2410,0
20240910,182200,144943955,2410,2410,2410,2410,0
20240910,182100,144943955,2410,2410,2410,2410,0
20240910,182000,144943955,2410,2410,2410,2410,0
20240910,181900,144943955,2410,2410,2410,2410,0
20240910,181800,144943955,2410,2410,2410,2410,2511
20240910,181700,144943955,2410,2410,2410,2410,0
20240910,181600,144943955,2410,2410,2410,2410,0
20240910,181500,144943955,2410,2410,2410,2410,0
20240910,181400,144943955,2410,2410,2410,2410,0
20240910,181300,144943955,2410,2410,2410,2410,0
20240910,181200,144943955,2410,2410,2410,2410,0
20240910,181100,144943955,2410,2410,2410,2410,0
20240910,181000,144943955,2410,2410,2410,2410,0
20240910,180900,144943955,2410,2410,2410,2410,0
20240910,180800,144943955,2410,2410,2410,2410,0
20240910,180700,144943955,2410,2410,2410,2410,0
20240910,180600,144943955,2410,2410,2410,2410,0
20240910,180500,144943955,2410,2410,2410,2410,0
20240910,180400,144943955,2410,2410,2410,2410,0
20240910,180300,144943955,2410,2410,2410,2410,0
20240910,180200,144943955,2410,2410,2410,2410,0
20240910,180100,144943955,2410,2410,2410,2410,0
20240910,180000,144943955,2410,2410,2410,2410,0
20240910,175900,144943955,2410,2410,2410,2410,0
20240910,175800,144943955,2410,2410,2410,2410,0
20240910,175700,144943955,2410,2410,2410,2410,0
20240910,175600,144943955,2410,2410,2410,2410,0
20240910,175500,144943955,2410,2410,2410,2410,0
20240910,175400,144943955,2410,2410,2410,2410,0
20240910,175300,144943955,2410,2410,2410,2410,0
20240910,175200,144943955,2410,2410,2410,2410,0
20240910,175100,144943955,2410,2410,2410,2410,0
20240910,175000,144943955,2410,2410,2410,2410,0
20240910,174900,144943955,2410,2410,2410,2410,0
20240910,174800,144943955,2410,2410,2410,2410,2511
20240910,174700,144943955,2410,2410,2410,2410,0
20240910,174600,144943955,2410,2410,2410,2410,0
20240910,174500,144943955,2410,2410,2410,2410,0
20240910,174400,144943955,2410,2410,2410,2410,0
20240910,174300,144943955,2410,2410,2410,2410,0
20240910,174200,144943955,2410,2410,2410,2410,0
20240910,174100,144943955,2410,2410,2410,2410,0
20240910,174000,144943955,2410,2410,2410,2410,0
20240910,173900,144943955,2410,2410,2410,2410,0
20240910,173800,144943955,2410,2410,2410,2410,0
20240910,173700,144943955,2410,2410,2410,2410,0
20240910,173600,144943955,2410,2410,2410,2410,0
20240910,173500,144943955,2410,2410,2410,2410,0
20240910,173400,144943955,2410,2410,2410,2410,0
20240910,173300,144943955,2410,2410,2410,2410,0
20240910,173200,144943955,2410,2410,2410,2410,0
20240910,173100,144943955,2410,2410,2410,2410,0
20240910,173000,144943955,2410,2410,2410,2410,0
20240910,172900,144943955,2410,2410,2410,2410,0
20240910,172800,144943955,2410,2410,2410,2410,0
20240910,172700,144943955,2410,2410,2410,2410,0
20240910,172600,144943955,2410,2410,2410,2410,0
20240910,172500,144943955,2410,2410,2410,2410,0
20240910,172400,144943955,2410,2410,2410,2410,0
20240910,172300,144943955,2410,2410,2410,2410,0
20240910,172200,144943955,2410,2410,2410,2410,0
20240910,172100,144943955,2410,2410,2410,2410,0
20240910,172000,144943955,2410,2410,2410,2410,0
20240910,171900,144943955,2410,2410,2410,2410,0
20240910,171800,144943955,2410,2410,2410,2410,2511
20240910,171700,144943955,2410,2410,2410,2410,0
20240910,171600,144943955,2410,2410,2410,2410,0
20240910,171500,144943955,2410,2410,2410,2410,0
20240910,171400,144943955,2410,2410,2410,2410,0
20240910,171300,144943955,2410,2410,2410,2410,0
20240910,171200,144943955,2410,2410,2410,2410,0
20240910,171100,144943955,2410,2410,2410,2410,0
20240910,171000,144943955,2410,2410,2410,2410,0
20240910,170900,144943955,2410,2410,2410,2410,0
20240910,170800,144943955,2410,2410,2410,2410,0
20240910,170700,144943955,2410,2410,2410,2410,0
20240910,170600,144943955,2410,2410,2410,2410,0
20240910,170500,144943955,2410,2410,2410,2410,0
20240910,170400,144943955,2410,2410,2410,2410,0
20240910,170300,144943955,2410,2410,2410,2410,0
20240910,170200,144943955,2410,2410,2410,2410,0
20240910,170100,144943955,2410,2410,2410,2410,0
20240910,170000,144943955,2410,2410,2410,2410,0
20240910,165900,144943955,2410,2410,2410,2410,0
20240910,165800,144943955,2410,2410,2410,2410,0
20240910,165700,144943955,2410,2410,2410,2410,0
20240910,165600,144943955,2410,2410,2410,2410,0
20240910,165500,144943955,2410,2410,2410,2410,0
20240910,165400,144943955,2410,2410,2410,2410,0
20240910,165300,144943955,2410,2410,2410,2410,0
20240910,165200,144943955,2410,2410,2410,2410,0
20240910,165100,144943955,2410,2410,2410,2410,0
20240910,165000,144943955,2410,2410,2410,2410,0
20240910,164900,144943955,2410,2410,2410,2410,0
20240910,164800,144943955,2410,2410,2410,2410,2511
20240910,164700,144943955,2410,2410,2410,2410,0
20240910,164600,144943955,2410,2410,2410,2410,0
20240910,164500,144943955,2410,2410,2410,2410,0
20240910,164400,144943955,2410,2410,2410,2410,0
20240910,164300,144943955,2410,2410,2410,2410,0
20240910,164200,144943955,2410,2410,2410,2410,0
20240910,164100,144943955,2410,2410,2410,2410,0
20240910,164000,144943955,2410,2410,2410,2410,0
20240910,163900,144943955,2410,2410,2410,2410,0
20240910,163800,144943955,2410,2410,2410,2410,0
20240910,163700,144943955,2410,2410,2410,2410,0
20240910,163600,144943955,2410,2410,2410,2410,0
20240910,163500,144943955,2410,2410,2410,2410,0
20240910,163400,144943955,2410,2410,2410,2410,0
20240910,163300,144943955,2410,2410,2410,2410,0
20240910,163200,144943955,2410,2410,2410,2410,0
20240910,163100,144943955,2410,2410,2410,2410,0
20240910,163000,144943955,2410,2410,2410,2410,0
20240910,162900,144943955,2410,2410,2410,2410,0
20240910,162800,144943955,2410,2410,2410,2410,0
20240910,162700,144943955,2410,2410,2410,2410,0
20240910,162600,144943955,2410,2410,2410,2410,0
20240910,162500,144943955,2410,2410,2410,2410,0
20240910,162400,144943955,2410,2410,2410,2410,0
20240910,162300,144943955,2410,2410,2410,2410,0
20240910,162200,144943955,2410,2410,2410,2410,0
20240910,162100,144943955,2410,2410,2410,2410,0
20240910,162000,144943955,2410,2410,2410,2410,0
20240910,161900,144943955,2410,2410,2410,2410,0
20240910,161800,144943955,2410,2410,2410,2410,2511
20240910,161700,144943955,2410,2410,2410,2410,0
20240910,161600,144943955,2410,2410,2410,2410,0
20240910,161500,144943955,2410,2410,2410,2410,0
20240910,161400,144943955,2410,2410,2410,2410,0
20240910,161300,144943955,2410,2410,2410,2410,0
20240910,161200,144943955,2410,2410,2410,2410,0
20240910,161100,144943955,2410,2410,2410,2410,0
20240910,161000,144943955,2410,2410,2410,2410,0
20240910,160900,144943955,2410,2410,2410,2410,0
20240910,160800,144943955,2410,2410,2410,2410,0
20240910,160700,144943955,2410,2410,2410,2410,0
20240910,160600,144943955,2410,2410,2410,2410,0
20240910,160500,144943955,2410,2410,2410,2410,0
20240910,160400,144943955,2410,2410,2410,2410,0
20240910,160300,144943955,2410,2410,2410,2410,0
20240910,160200,144943955,2410,2410,2410,2410,0
20240910,160100,144943955,2410,2410,2410,2410,0
20240910,160000,144943955,2410,2410,2410,2410,0
20240910,155900,144943955,2410,2410,2410,2410,0
20240910,155800,144943955,2410,2410,2410,2410,0
20240910,155700,144943955,2410,2410,2410,2410,0
20240910,155600,144943955,2410,2410,2410,2410,0
20240910,155500,144943955,2410,2410,2410,2410,0
20240910,155400,144943955,2410,2410,2410,2410,0
20240910,155300,144943955,2410,2410,2410,2410,0
20240910,155200,144943955,2410,2410,2410,2410,0
20240910,155100,144943955,2410,2410,2410,2410,0
20240910,155000,144943955,2410,2410,2410,2410,0
20240910,154900,144943955,2410,2410,2410,2410,0
20240910,154800,144943955,2410,2410,2410,2410,2511
20240910,154700,144943955,2410,2410,2410,2410,0
20240910,154600,144943955,2410,2410,2410,2410,0
20240910,154500,144943955,2410,2410,2410,2410,0
20240910,154400,144943955,2410,2410,2410,2410,0
20240910,154300,144943955,2410,2410,2410,2410,0
20240910,154200,144943955,2410,2410,2410,2410,0
20240910,154100,144943955,2410,2410,2410,2410,0
20240910,154000,144943955,2410,2410,2410,2410,0
20240910,153900,144943955,2410,2410,2410,2410,0
20240910,153800,144943955,2410,2410,2410,2410,0
20240910,153700,144943955,2410,2410,2410,2410,0
20240910,153600,144943955,2410,2410,2410,2410,0
20240910,153500,144943955,2410,2410,2410,2410,0
20240910,153400,144943955,2410,2410,2410,2410,0
20240910,153300,144943955,2410,2410,2410,2410,0
20240910,153200,144943955,2410,2410,2410,2410,0
20240910,153100,144943955,2410,2410,2410,2410,0
20240910,153000,144943955,2410,2410,2410,2410,2511
20240910,152900,138892445,2410,2410,2410,2410,0
20240910,152800,138892445,2410,2410,2410,2410,0
20240910,152700,138892445,2410,2410,2410,2410,0
20240910,152600,138892445,2410,2410,2410,2410,0
20240910,152500,138892445,2410,2410,2410,2410,0
20240910,152400,138892445,2410,2410,2410,2410,0
20240910,152300,138892445,2410,2410,2410,2410,0
20240910,152200,138892445,2410,2410,2410,2410,0
20240910,152100,138892445,2410,2410,2410,2410,0
20240910,152000,138892445,2410,2410,2410,2410,0
20240910,151900,138892445,2410,2390,2410,2385,90
20240910,151800,138677665,2390,2395,2395,2390,843
20240910,151700,136660090,2395,2400,2400,2395,728
20240910,151600,134912895,2405,2405,2405,2405,1
20240910,151500,134910490,2395,2395,2395,2395,90
20240910,151400,134694940,2395,2390,2395,2390,202
20240910,151300,134212150,2390,2385,2390,2385,6
20240910,151200,134197815,2390,2395,2395,2385,75
20240910,151100,134018305,2390,2385,2395,2385,251
20240910,151000,133419205,2380,2380,2380,2380,211
20240910,150900,132917025,2385,2385,2385,2385,5
20240910,150800,132905100,2380,2395,2395,2380,52
20240910,150700,132781165,2395,2385,2395,2380,1254
20240910,150600,129790805,2385,2385,2385,2385,200
20240910,150500,129313805,2385,2390,2390,2385,300
20240910,150400,128597055,2400,2385,2400,2385,2
20240910,150300,128592270,2385,2395,2395,2385,2752
20240910,150200,122009265,2405,2400,2405,2400,9
20240910,150100,121987625,2405,2405,2405,2405,10
20240910,150000,121963575,2395,2395,2395,2395,644
20240910,145900,120421195,2400,2405,2405,2400,4302
20240910,145800,110096260,2410,2410,2410,2410,0
20240910,145700,110096260,2410,2410,2410,2410,41
20240910,145600,109997450,2405,2405,2405,2405,20
20240910,145500,109949350,2405,2410,2410,2405,3
20240910,145400,109942125,2405,2405,2405,2405,80
20240910,145300,109749725,2405,2405,2405,2405,0
20240910,145200,109749725,2405,2410,2410,2405,300
20240910,145100,109028160,2415,2415,2415,2415,1
20240910,145000,109025745,2415,2415,2415,2415,1
20240910,144900,109023330,2415,2415,2415,2415,0
20240910,144800,109023330,2415,2415,2415,2415,0
20240910,144700,109023330,2415,2405,2415,2405,2
20240910,144600,109018510,2405,2410,2410,2405,22
20240910,144500,108965495,2410,2410,2410,2410,51
20240910,144400,108842585,2415,2415,2415,2415,0
20240910,144300,108842585,2415,2410,2415,2410,32
20240910,144200,108765315,2410,2415,2415,2410,5
20240910,144100,108753245,2415,2415,2415,2415,1
20240910,144000,108750830,2405,2410,2410,2405,6
20240910,143900,108736375,2415,2405,2415,2405,12
20240910,143800,108707405,2410,2415,2415,2410,6
20240910,143700,108692940,2410,2410,2410,2410,0
20240910,143600,108692940,2410,2410,2410,2410,0
20240910,143500,108692940,2410,2410,2410,2410,1
20240910,143400,108690530,2410,2410,2410,2410,20
20240910,143300,108642330,2410,2415,2415,2410,11
20240910,143200,108615770,2415,2415,2415,2415,0
20240910,143100,108615770,2415,2415,2415,2415,0
20240910,143000,108615770,2415,2415,2415,2415,1
20240910,142900,108613355,2405,2405,2405,2405,0
20240910,142800,108613355,2405,2410,2410,2405,509
20240910,142700,107387140,2410,2410,2410,2410,0
20240910,142600,107387140,2410,2410,2410,2410,44
20240910,142500,107281100,2405,2405,2405,2405,150
20240910,142400,106920350,2410,2410,2410,2410,4
20240910,142300,106910710,2410,2410,2410,2410,20
20240910,142200,106862510,2410,2410,2410,2410,0
20240910,142100,106862510,2410,2410,2410,2410,2
20240910,142000,106857690,2410,2410,2410,2410,0
20240910,141900,106857690,2410,2410,2410,2410,0
20240910,141800,106857690,2410,2410,2410,2410,0
20240910,141700,106857690,2410,2410,2410,2410,0
20240910,141600,106857690,2410,2410,2410,2410,1
20240910,141500,106855280,2405,2405,2405,2405,0
20240910,141400,106855280,2405,2405,2405,2405,0
20240910,141300,106855280,2405,2405,2405,2405,205
20240910,141200,106362255,2415,2415,2415,2415,0
20240910,141100,106362255,2415,2415,2415,2415,0
20240910,141000,106362255,2415,2415,2415,2415,0
20240910,140900,106362255,2415,2415,2415,2415,0
20240910,140800,106362255,2415,2405,2415,2405,122
20240910,140700,106068835,2415,2415,2415,2415,0
20240910,140600,106068835,2415,2415,2415,2415,0
20240910,140500,106068835,2415,2415,2415,2415,6
20240910,140400,106054345,2415,2415,2415,2415,0
20240910,140300,106054345,2415,2415,2415,2415,0
20240910,140200,106054345,2415,2410,2415,2400,2735
20240910,140100,99458050,2415,2415,2415,2415,2
20240910,140000,99453220,2415,2415,2415,2415,0
20240910,135900,99453220,2415,2415,2415,2415,0
20240910,135800,99453220,2415,2415,2415,2415,0
20240910,135700,99453220,2415,2415,2415,2415,1
20240910,135600,99450805,2405,2405,2405,2405,0
20240910,135500,99450805,2405,2405,2405,2405,12
20240910,135400,99421945,2410,2410,2410,2410,110
20240910,135300,99156845,2410,2410,2410,2405,209
20240910,135200,98653915,2405,2405,2405,2405,0
20240910,135100,98653915,2405,2405,2405,2405,100
20240910,135000,98413415,2400,2400,2400,2400,0
20240910,134900,98413415,2400,2400,2400,2400,0
20240910,134800,98413415,2400,2400,2400,2400,0
20240910,134700,98413415,2400,2400,2400,2400,0
20240910,134600,98413415,2400,2400,2400,2400,593
20240910,134500,96990215,2400,2400,2400,2400,0
20240910,134400,96990215,2400,2400,2400,2400,11
20240910,134300,96963815,2400,2400,2400,2400,0
20240910,134200,96963815,2400,2400,2400,2400,0
20240910,134100,96963815,2400,2400,2400,2400,0
20240910,134000,96963815,2400,2400,2400,2400,0
20240910,133900,96963815,2400,2400,2400,2400,2286
20240910,133800,91477415,2400,2400,2400,2400,0
20240910,133700,91477415,2400,2405,2405,2400,1000
20240910,133600,89077305,2405,2405,2405,2405,0
20240910,133500,89077305,2405,2405,2405,2405,0
20240910,133400,89077305,2405,2405,2405,2405,0
20240910,133300,89077305,2405,2405,2405,2405,0
20240910,133200,89077305,2405,2405,2405,2405,0
20240910,133100,89077305,2405,2405,2405,2405,85
20240910,133000,88872880,2405,2405,2405,2405,0
20240910,132900,88872880,2405,2405,2405,2405,0
20240910,132800,88872880,2405,2405,2405,2405,0
20240910,132700,88872880,2405,2405,2405,2405,0
20240910,132600,88872880,2405,2405,2405,2405,0
20240910,132500,88872880,2405,2405,2405,2405,0
20240910,132400,88872880,2405,2405,2405,2405,101
20240910,132300,88629975,2405,2405,2405,2405,0
20240910,132200,88629975,2405,2405,2405,2405,0
20240910,132100,88629975,2405,2405,2405,2405,0
20240910,132000,88629975,2405,2405,2405,2405,0
20240910,131900,88629975,2405,2405,2405,2405,0
20240910,131800,88629975,2405,2405,2405,2405,71
20240910,131700,88459220,2405,2405,2405,2405,0
20240910,131600,88459220,2405,2405,2405,2405,0
20240910,131500,88459220,2405,2405,2405,2405,0
20240910,131400,88459220,2405,2405,2405,2405,0
20240910,131300,88459220,2405,2410,2410,2405,1081
20240910,131200,85859410,2415,2415,2415,2415,1
20240910,131100,85856995,2410,2410,2410,2410,0
20240910,131000,85856995,2410,2410,2410,2410,0
20240910,130900,85856995,2410,2410,2410,2410,0
20240910,130800,85856995,2410,2410,2410,2410,0
20240910,130700,85856995,2410,2410,2410,2410,23
20240910,130600,85801565,2415,2415,2415,2415,16
20240910,130500,85762925,2415,2415,2415,2415,0
20240910,130400,85762925,2415,2415,2415,2415,0
20240910,130300,85762925,2415,2415,2415,2415,6
20240910,130200,85748435,2415,2415,2415,2415,4
20240910,130100,85738775,2415,2410,2415,2410,58
20240910,130000,85598925,2415,2415,2415,2415,1
20240910,125900,85596510,2410,2410,2410,2410,0
20240910,125800,85596510,2410,2410,2410,2410,0
20240910,125700,85596510,2410,2410,2410,2410,0
20240910,125600,85596510,2410,2415,2415,2410,3
20240910,125500,85589275,2405,2405,2405,2405,300
20240910,125400,84867775,2415,2410,2415,2405,16
20240910,125300,84829275,2405,2405,2405,2405,0
20240910,125200,84829275,2405,2405,2405,2405,0
20240910,125100,84829275,2405,2405,2405,2405,80
20240910,125000,84636875,2415,2415,2415,2415,1
20240910,124900,84634460,2415,2415,2415,2415,20
20240910,124800,84586160,2415,2415,2415,2415,0
20240910,124700,84586160,2415,2405,2415,2400,90
20240910,124600,84370000,2405,2405,2405,2405,1
20240910,124500,84367595,2420,2420,2420,2420,0
20240910,124400,84367595,2420,2420,2420,2420,0
20240910,124300,84367595,2420,2420,2420,2420,0
20240910,124200,84367595,2420,2420,2420,2420,0
20240910,124100,84367595,2420,2420,2420,2420,0
20240910,124000,84367595,2420,2420,2420,2420,7
20240910,123900,84350655,2395,2420,2420,2395,7020
20240910,123800,67474935,2420,2420,2420,2420,2
20240910,123700,67470095,2420,2420,2420,2420,0
20240910,123600,67470095,2420,2420,2420,2420,0
20240910,123500,67470095,2420,2420,2420,2420,0
20240910,123400,67470095,2420,2420,2420,2420,20
20240910,123300,67421695,2420,2420,2420,2420,0
20240910,123200,67421695,2420,2420,2420,2420,0
20240910,123100,67421695,2420,2420,2420,2420,0
20240910,123000,67421695,2420,2420,2420,2420,0
20240910,122900,67421695,2420,2420,2425,2420,6
20240910,122800,67407170,2420,2420,2420,2420,0
20240910,122700,67407170,2420,2420,2420,2420,0
20240910,122600,67407170,2420,2420,2420,2420,0
20240910,122500,67407170,2420,2420,2420,2420,3002
20240910,122400,60142330,2420,2420,2420,2420,0
20240910,122300,60142330,2420,2420,2420,2420,0
20240910,122200,60142330,2420,2420,2420,2420,0
20240910,122100,60142330,2420,2420,2420,2420,0
20240910,122000,60142330,2420,2420,2420,2420,0
20240910,121900,60142330,2420,2420,2420,2420,0
20240910,121800,60142330,2420,2420,2420,2420,0
20240910,121700,60142330,2420,2420,2420,2420,0
20240910,121600,60142330,2420,2420,2420,2420,0
20240910,121500,60142330,2420,2420,2420,2420,0
20240910,121400,60142330,2420,2420,2420,2420,1
20240910,121300,60139910,2420,2420,2420,2420,0
20240910,121200,60139910,2420,2415,2420,2415,308
20240910,121100,59395095,2420,2420,2420,2420,408
20240910,121000,58407735,2420,2420,2420,2420,606
20240910,120900,56941215,2420,2420,2420,2420,13
20240910,120800,56909755,2420,2420,2425,2420,657
20240910,120700,55319810,2420,2420,2420,2420,1000
20240910,120600,52899810,2425,2425,2425,2425,0
20240910,120500,52899810,2425,2425,2425,2425,1
20240910,120400,52897385,2430,2430,2430,2430,0
20240910,120300,52897385,2430,2430,2430,2430,0
20240910,120200,52897385,2430,2430,2430,2430,0
20240910,120100,52897385,2430,2430,2430,2430,1
20240910,120000,52894955,2425,2425,2425,2425,3
20240910,115900,52887680,2425,2425,2425,2425,4
20240910,115800,52877980,2420,2420,2420,2420,0
20240910,115700,52877980,2420,2420,2420,2420,0
20240910,115600,52877980,2420,2420,2420,2420,0
20240910,115500,52877980,2420,2420,2420,2420,0
20240910,115400,52877980,2420,2420,2420,2420,2276
20240910,115300,47370060,2420,2420,2420,2420,0
20240910,115200,47370060,2420,2420,2420,2420,520
20240910,115100,46111660,2425,2425,2425,2425,5
20240910,115000,46099535,2425,2425,2425,2425,6
20240910,114900,46084985,2430,2430,2430,2430,0
20240910,114800,46084985,2430,2430,2430,2430,0
20240910,114700,46084985,2430,2435,2435,2430,49
20240910,114600,45965685,2435,2435,2435,2435,2
20240910,114500,45960815,2435,2435,2435,2435,0
20240910,114400,45960815,2435,2435,2435,2435,0
20240910,114300,45960815,2435,2435,2435,2435,0
20240910,114200,45960815,2435,2435,2435,2435,0
20240910,114100,45960815,2435,2435,2435,2435,83
20240910,114000,45758710,2435,2435,2435,2435,0
20240910,113900,45758710,2435,2435,2435,2435,3
20240910,113800,45751405,2435,2435,2435,2435,0
20240910,113700,45751405,2435,2435,2435,2435,23
20240910,113600,45695400,2435,2435,2435,2435,0
20240910,113500,45695400,2435,2435,2435,2435,16
20240910,113400,45656440,2435,2435,2435,2435,0
20240910,113300,45656440,2435,2435,2435,2435,0
20240910,113200,45656440,2435,2435,2435,2435,0
20240910,113100,45656440,2435,2435,2435,2435,0
20240910,113000,45656440,2435,2435,2435,2435,1
20240910,112900,45654005,2430,2430,2430,2430,20
20240910,112800,45605405,2430,2430,2430,2430,0
20240910,112700,45605405,2430,2430,2430,2425,33
20240910,112600,45525220,2425,2425,2425,2425,0
20240910,112500,45525220,2425,2425,2425,2425,75
20240910,112400,45343345,2435,2435,2435,2435,3
20240910,112300,45336040,2435,2425,2435,2425,10
20240910,112200,45311730,2415,2425,2425,2415,562
20240910,112100,43951720,2425,2430,2430,2425,56
20240910,112000,43815915,2425,2425,2425,2425,0
20240910,111900,43815915,2425,2425,2425,2425,0
20240910,111800,43815915,2425,2425,2425,2425,0
20240910,111700,43815915,2425,2425,2425,2425,0
20240910,111600,43815915,2425,2425,2425,2425,467
20240910,111500,42683440,2430,2430,2430,2430,1
20240910,111400,42681010,2435,2435,2435,2435,1
20240910,111300,42678575,2430,2430,2430,2430,0
20240910,111200,42678575,2430,2430,2430,2430,0
20240910,111100,42678575,2430,2430,2430,2430,261
20240910,111000,42044345,2435,2435,2435,2435,0
20240910,110900,42044345,2435,2435,2435,2435,0
20240910,110800,42044345,2435,2435,2435,2435,0
20240910,110700,42044345,2435,2435,2435,2435,0
20240910,110600,42044345,2435,2435,2435,2435,0
20240910,110500,42044345,2435,2435,2435,2435,12
20240910,110400,42015125,2430,2435,2435,2430,1384
20240910,110300,38651805,2445,2445,2445,2445,1
20240910,110200,38649360,2440,2440,2440,2440,100
20240910,110100,38405360,2440,2440,2440,2440,46
20240910,110000,38293120,2440,2440,2440,2440,0
20240910,105900,38293120,2440,2440,2440,2440,100
20240910,105800,38049120,2440,2440,2440,2440,0
20240910,105700,38049120,2440,2440,2440,2440,0
20240910,105600,38049120,2440,2440,2440,2440,1
20240910,105500,38046680,2435,2435,2435,2435,917
20240910,105400,35813785,2440,2440,2440,2440,1
20240910,105300,35811345,2440,2440,2440,2440,5
20240910,105200,35799145,2440,2440,2440,2440,50
20240910,105100,35677145,2445,2445,2445,2445,0
20240910,105000,35677145,2445,2445,2445,2445,0
20240910,104900,35677145,2445,2445,2445,2445,0
20240910,104800,35677145,2445,2445,2445,2445,0
20240910,104700,35677145,2445,2445,2445,2445,49
20240910,104600,35557340,2445,2445,2445,2445,0
20240910,104500,35557340,2445,2445,2445,2445,200
20240910,104400,35068340,2445,2445,2445,2445,0
20240910,104300,35068340,2445,2445,2445,2445,0
20240910,104200,35068340,2445,2445,2445,2445,0
20240910,104100,35068340,2445,2445,2445,2445,0
20240910,104000,35068340,2445,2445,2445,2445,0
20240910,103900,35068340,2445,2445,2445,2445,100
20240910,103800,34823840,2450,2450,2450,2450,87
20240910,103700,34610690,2450,2450,2450,2450,1
20240910,103600,34608240,2450,2440,2450,2440,1105
20240910,103500,31903770,2440,2440,2440,2440,0
20240910,103400,31903770,2440,2440,2440,2440,0
20240910,103300,31903770,2440,2440,2440,2440,100
20240910,103200,31659770,2440,2440,2440,2440,0
20240910,103100,31659770,2440,2440,2440,2440,0
20240910,103000,31659770,2440,2440,2440,2440,2
20240910,102900,31654890,2440,2440,2440,2440,1
20240910,102800,31652450,2430,2430,2430,2430,494
20240910,102700,30452030,2430,2430,2430,2430,0
20240910,102600,30452030,2430,2430,2430,2430,2
20240910,102500,30447170,2440,2440,2440,2440,13
20240910,102400,30415450,2440,2430,2440,2430,398
20240910,102300,29448180,2440,2440,2440,2440,0
20240910,102200,29448180,2440,2440,2440,2440,1
20240910,102100,29445740,2440,2440,2440,2440,47
20240910,102000,29331060,2440,2435,2440,2430,52
20240910,101900,29204675,2430,2430,2430,2430,0
20240910,101800,29204675,2430,2425,2430,2425,202
20240910,101700,28714450,2425,2435,2435,2425,695
20240910,101600,27025610,2440,2440,2440,2440,1
20240910,101500,27023170,2440,2440,2440,2440,5
20240910,101400,27010970,2440,2440,2440,2440,0
20240910,101300,27010970,2440,2440,2440,2440,0
20240910,101200,27010970,2440,2440,2440,2440,530
20240910,101100,25717770,2440,2440,2440,2440,5
20240910,101000,25705570,2445,2445,2445,2445,0
20240910,100900,25705570,2445,2445,2445,2445,0
20240910,100800,25705570,2445,2445,2445,2445,0
20240910,100700,25705570,2445,2445,2445,2445,0
20240910,100600,25705570,2445,2445,2445,2445,0
20240910,100500,25705570,2445,2445,2445,2445,0
20240910,100400,25705570,2445,2445,2445,2445,27
20240910,100300,25639555,2450,2450,2450,2450,1
20240910,100200,25637105,2450,2450,2450,2450,44
20240910,100100,25529305,2445,2445,2445,2445,0
20240910,100000,25529305,2445,2445,2445,2445,0
20240910,095900,25529305,2445,2445,2445,2445,203
20240910,095800,25032970,2445,2445,2445,2445,0
20240910,095700,25032970,2445,2445,2445,2445,51
20240910,095600,24908275,2445,2440,2445,2430,271
20240910,095500,24246710,2445,2445,2445,2445,0
20240910,095400,24246710,2445,2445,2445,2445,0
20240910,095300,24246710,2445,2440,2445,2440,572
20240910,095200,22848675,2440,2440,2440,2440,40
20240910,095100,22751075,2440,2440,2440,2440,0
20240910,095000,22751075,2440,2440,2440,2440,50
20240910,094900,22629075,2440,2440,2440,2440,500
20240910,094800,21409075,2440,2440,2440,2440,2
20240910,094700,21404195,2435,2435,2435,2435,1
20240910,094600,21401760,2440,2440,2440,2440,0
20240910,094500,21401760,2440,2440,2440,2440,1
20240910,094400,21399320,2425,2445,2445,2425,64
20240910,094300,21244095,2445,2445,2445,2445,0
20240910,094200,21244095,2445,2445,2445,2445,3
20240910,094100,21236760,2445,2445,2445,2445,5
20240910,094000,21224535,2440,2445,2445,2425,29
20240910,093900,21153785,2440,2445,2445,2440,22
20240910,093800,21100045,2440,2440,2440,2440,139
20240910,093700,20760885,2440,2440,2440,2440,23
20240910,093600,20704765,2440,2440,2440,2440,7
20240910,093500,20687685,2440,2440,2440,2440,21
20240910,093400,20636445,2440,2440,2440,2440,0
20240910,093300,20636445,2440,2435,2440,2435,503
20240910,093200,19411630,2435,2435,2435,2435,14
20240910,093100,19377540,2435,2435,2435,2435,5
20240910,093000,19365365,2435,2430,2435,2425,802
20240910,092900,17418005,2445,2440,2445,2440,31
20240910,092800,17342265,2445,2445,2445,2445,0
20240910,092700,17342265,2445,2445,2445,2445,5
20240910,092600,17330040,2445,2420,2450,2420,2127
20240910,092500,12136865,2415,2415,2415,2415,0
20240910,092400,12136865,2415,2415,2415,2415,33
20240910,092300,12057170,2415,2415,2415,2415,1
20240910,092200,12054755,2420,2420,2420,2420,1
20240910,092100,12052335,2410,2410,2410,2410,0
20240910,092000,12052335,2410,2410,2410,2410,0
20240910,091900,12052335,2410,2420,2420,2410,195
20240910,091800,11582315,2420,2420,2420,2420,0
20240910,091700,11582315,2420,2420,2420,2420,0
20240910,091600,11582315,2420,2415,2420,2405,3147
20240910,091500,3991555,2420,2420,2420,2420,0
20240910,091400,3991555,2420,2430,2430,2420,69
20240910,091300,3824560,2420,2425,2435,2420,309
20240910,091200,3076675,2430,2430,2430,2430,13
20240910,091100,3045085,2430,2430,2430,2430,20
20240910,091000,2996485,2450,2450,2450,2450,0
20240910,090900,2996485,2450,2450,2450,2450,3
20240910,090800,2989135,2435,2440,2440,2435,305
20240910,090700,2246020,2445,2445,2445,2445,125
20240910,090600,1940395,2465,2465,2465,2465,0
20240910,090500,1940395,2465,2465,2465,2465,0
20240910,090400,1940395,2465,2465,2465,2465,40
20240910,090300,1841795,2465,2465,2465,2465,0
20240910,090200,1841795,2465,2450,2465,2450,15
20240910,090100,1804985,2480,2480,2480,2480,1
20240910,090000,1802505,2440,2435,2480,2435,740