KissMeData/037270/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192200,8394417475,2630,2630,2630,2630,25821
20240924,192100,8394417475,2630,2630,2630,2630,0
20240924,192000,8394417475,2630,2630,2630,2630,0
20240924,191900,8394417475,2630,2630,2630,2630,0
20240924,191800,8394417475,2630,2630,2630,2630,0
20240924,191700,8394417475,2630,2630,2630,2630,0
20240924,191600,8394417475,2630,2630,2630,2630,0
20240924,191500,8394417475,2630,2630,2630,2630,0
20240924,191400,8394417475,2630,2630,2630,2630,0
20240924,191300,8394417475,2630,2630,2630,2630,0
20240924,191200,8394417475,2630,2630,2630,2630,0
20240924,191100,8394417475,2630,2630,2630,2630,0
20240924,191000,8394417475,2630,2630,2630,2630,0
20240924,190900,8394417475,2630,2630,2630,2630,0
20240924,190800,8394417475,2630,2630,2630,2630,0
20240924,190700,8394417475,2630,2630,2630,2630,0
20240924,190600,8394417475,2630,2630,2630,2630,0
20240924,190500,8394417475,2630,2630,2630,2630,0
20240924,190400,8394417475,2630,2630,2630,2630,0
20240924,190300,8394417475,2630,2630,2630,2630,0
20240924,190200,8394417475,2630,2630,2630,2630,0
20240924,190100,8394417475,2630,2630,2630,2630,0
20240924,190000,8394417475,2630,2630,2630,2630,0
20240924,185900,8394417475,2630,2630,2630,2630,0
20240924,185800,8394417475,2630,2630,2630,2630,0
20240924,185700,8394417475,2630,2630,2630,2630,0
20240924,185600,8394417475,2630,2630,2630,2630,0
20240924,185500,8394417475,2630,2630,2630,2630,0
20240924,185400,8394417475,2630,2630,2630,2630,0
20240924,185300,8394417475,2630,2630,2630,2630,0
20240924,185200,8394417475,2630,2630,2630,2630,25821
20240924,185100,8394417475,2630,2630,2630,2630,0
20240924,185000,8394417475,2630,2630,2630,2630,0
20240924,184900,8394417475,2630,2630,2630,2630,0
20240924,184800,8394417475,2630,2630,2630,2630,0
20240924,184700,8394417475,2630,2630,2630,2630,0
20240924,184600,8394417475,2630,2630,2630,2630,0
20240924,184500,8394417475,2630,2630,2630,2630,0
20240924,184400,8394417475,2630,2630,2630,2630,0
20240924,184300,8394417475,2630,2630,2630,2630,0
20240924,184200,8394417475,2630,2630,2630,2630,0
20240924,184100,8394417475,2630,2630,2630,2630,0
20240924,184000,8394417475,2630,2630,2630,2630,0
20240924,183900,8394417475,2630,2630,2630,2630,0
20240924,183800,8394417475,2630,2630,2630,2630,0
20240924,183700,8394417475,2630,2630,2630,2630,0
20240924,183600,8394417475,2630,2630,2630,2630,0
20240924,183500,8394417475,2630,2630,2630,2630,0
20240924,183400,8394417475,2630,2630,2630,2630,0
20240924,183300,8394417475,2630,2630,2630,2630,0
20240924,183200,8394417475,2630,2630,2630,2630,0
20240924,183100,8394417475,2630,2630,2630,2630,0
20240924,183000,8394417475,2630,2630,2630,2630,0
20240924,182900,8394417475,2630,2630,2630,2630,0
20240924,182800,8394417475,2630,2630,2630,2630,0
20240924,182700,8394417475,2630,2630,2630,2630,0
20240924,182600,8394417475,2630,2630,2630,2630,0
20240924,182500,8394417475,2630,2630,2630,2630,0
20240924,182400,8394417475,2630,2630,2630,2630,0
20240924,182300,8394417475,2630,2630,2630,2630,0
20240924,182200,8394417475,2630,2630,2630,2630,25821
20240924,182100,8394417475,2630,2630,2630,2630,0
20240924,182000,8394417475,2630,2630,2630,2630,0
20240924,181900,8394417475,2630,2630,2630,2630,0
20240924,181800,8394417475,2630,2630,2630,2630,0
20240924,181700,8394417475,2630,2630,2630,2630,0
20240924,181600,8394417475,2630,2630,2630,2630,0
20240924,181500,8394417475,2630,2630,2630,2630,0
20240924,181400,8394417475,2630,2630,2630,2630,0
20240924,181300,8394417475,2630,2630,2630,2630,0
20240924,181200,8394417475,2630,2630,2630,2630,0
20240924,181100,8394417475,2630,2630,2630,2630,0
20240924,181000,8394417475,2630,2630,2630,2630,0
20240924,180900,8394417475,2630,2630,2630,2630,0
20240924,180800,8394417475,2630,2630,2630,2630,0
20240924,180700,8394417475,2630,2630,2630,2630,0
20240924,180600,8394417475,2630,2630,2630,2630,0
20240924,180500,8394417475,2630,2630,2630,2630,0
20240924,180400,8394417475,2630,2630,2630,2630,0
20240924,180300,8394417475,2630,2630,2630,2630,0
20240924,180200,8394417475,2630,2630,2630,2630,0
20240924,180100,8394417475,2630,2630,2630,2630,0
20240924,180000,8394417475,2630,2630,2630,2630,0
20240924,175900,8394417475,2630,2630,2630,2630,0
20240924,175800,8394417475,2630,2630,2630,2630,0
20240924,175700,8394417475,2630,2630,2630,2630,0
20240924,175600,8394417475,2630,2630,2630,2630,0
20240924,175500,8394417475,2630,2630,2630,2630,0
20240924,175400,8394417475,2630,2630,2630,2630,0
20240924,175300,8394417475,2630,2630,2630,2630,0
20240924,175200,8394417475,2630,2630,2630,2630,25821
20240924,175100,8394417475,2630,2630,2630,2630,0
20240924,175000,8394417475,2630,2630,2630,2630,0
20240924,174900,8394417475,2630,2630,2630,2630,0
20240924,174800,8394417475,2630,2630,2630,2630,0
20240924,174700,8394417475,2630,2630,2630,2630,0
20240924,174600,8394417475,2630,2630,2630,2630,0
20240924,174500,8394417475,2630,2630,2630,2630,0
20240924,174400,8394417475,2630,2630,2630,2630,0
20240924,174300,8394417475,2630,2630,2630,2630,0
20240924,174200,8394417475,2630,2630,2630,2630,0
20240924,174100,8394417475,2630,2630,2630,2630,0
20240924,174000,8394417475,2630,2630,2630,2630,0
20240924,173900,8394417475,2630,2630,2630,2630,0
20240924,173800,8394417475,2630,2630,2630,2630,0
20240924,173700,8394417475,2630,2630,2630,2630,0
20240924,173600,8394417475,2630,2630,2630,2630,0
20240924,173500,8394417475,2630,2630,2630,2630,0
20240924,173400,8394417475,2630,2630,2630,2630,0
20240924,173300,8394417475,2630,2630,2630,2630,0
20240924,173200,8394417475,2630,2630,2630,2630,0
20240924,173100,8394417475,2630,2630,2630,2630,0
20240924,173000,8394417475,2630,2630,2630,2630,0
20240924,172900,8394417475,2630,2630,2630,2630,0
20240924,172800,8394417475,2630,2630,2630,2630,0
20240924,172700,8394417475,2630,2630,2630,2630,0
20240924,172600,8394417475,2630,2630,2630,2630,0
20240924,172500,8394417475,2630,2630,2630,2630,0
20240924,172400,8394417475,2630,2630,2630,2630,0
20240924,172300,8394417475,2630,2630,2630,2630,0
20240924,172200,8394417475,2630,2630,2630,2630,25821
20240924,172100,8394417475,2630,2630,2630,2630,0
20240924,172000,8394417475,2630,2630,2630,2630,0
20240924,171900,8394417475,2630,2630,2630,2630,0
20240924,171800,8394417475,2630,2630,2630,2630,0
20240924,171700,8394417475,2630,2630,2630,2630,0
20240924,171600,8394417475,2630,2630,2630,2630,0
20240924,171500,8394417475,2630,2630,2630,2630,0
20240924,171400,8394417475,2630,2630,2630,2630,0
20240924,171300,8394417475,2630,2630,2630,2630,0
20240924,171200,8394417475,2630,2630,2630,2630,0
20240924,171100,8394417475,2630,2630,2630,2630,0
20240924,171000,8394417475,2630,2630,2630,2630,0
20240924,170900,8394417475,2630,2630,2630,2630,0
20240924,170800,8394417475,2630,2630,2630,2630,0
20240924,170700,8394417475,2630,2630,2630,2630,0
20240924,170600,8394417475,2630,2630,2630,2630,0
20240924,170500,8394417475,2630,2630,2630,2630,0
20240924,170400,8394417475,2630,2630,2630,2630,0
20240924,170300,8394417475,2630,2630,2630,2630,0
20240924,170200,8394417475,2630,2630,2630,2630,0
20240924,170100,8394417475,2630,2630,2630,2630,0
20240924,170000,8394417475,2630,2630,2630,2630,0
20240924,165900,8394417475,2630,2630,2630,2630,0
20240924,165800,8394417475,2630,2630,2630,2630,0
20240924,165700,8394417475,2630,2630,2630,2630,0
20240924,165600,8394417475,2630,2630,2630,2630,0
20240924,165500,8394417475,2630,2630,2630,2630,0
20240924,165400,8394417475,2630,2630,2630,2630,0
20240924,165300,8394417475,2630,2630,2630,2630,0
20240924,165200,8394417475,2630,2630,2630,2630,25821
20240924,165100,8394417475,2630,2630,2630,2630,0
20240924,165000,8394417475,2630,2630,2630,2630,0
20240924,164900,8394417475,2630,2630,2630,2630,0
20240924,164800,8394417475,2630,2630,2630,2630,0
20240924,164700,8394417475,2630,2630,2630,2630,0
20240924,164600,8394417475,2630,2630,2630,2630,0
20240924,164500,8394417475,2630,2630,2630,2630,0
20240924,164400,8394417475,2630,2630,2630,2630,0
20240924,164300,8394417475,2630,2630,2630,2630,0
20240924,164200,8394417475,2630,2630,2630,2630,0
20240924,164100,8394417475,2630,2630,2630,2630,0
20240924,164000,8394417475,2630,2630,2630,2630,0
20240924,163900,8394417475,2630,2630,2630,2630,0
20240924,163800,8394417475,2630,2630,2630,2630,0
20240924,163700,8394417475,2630,2630,2630,2630,0
20240924,163600,8394417475,2630,2630,2630,2630,0
20240924,163500,8394417475,2630,2630,2630,2630,0
20240924,163400,8394417475,2630,2630,2630,2630,0
20240924,163300,8394417475,2630,2630,2630,2630,0
20240924,163200,8394417475,2630,2630,2630,2630,0
20240924,163100,8394417475,2630,2630,2630,2630,0
20240924,163000,8394417475,2630,2630,2630,2630,0
20240924,162900,8394417475,2630,2630,2630,2630,0
20240924,162800,8394417475,2630,2630,2630,2630,0
20240924,162700,8394417475,2630,2630,2630,2630,0
20240924,162600,8394417475,2630,2630,2630,2630,0
20240924,162500,8394417475,2630,2630,2630,2630,0
20240924,162400,8394417475,2630,2630,2630,2630,0
20240924,162300,8394417475,2630,2630,2630,2630,0
20240924,162200,8394417475,2630,2630,2630,2630,25821
20240924,162100,8394417475,2630,2630,2630,2630,0
20240924,162000,8394417475,2630,2630,2630,2630,0
20240924,161900,8394417475,2630,2630,2630,2630,0
20240924,161800,8394417475,2630,2630,2630,2630,0
20240924,161700,8394417475,2630,2630,2630,2630,0
20240924,161600,8394417475,2630,2630,2630,2630,0
20240924,161500,8394417475,2630,2630,2630,2630,0
20240924,161400,8394417475,2630,2630,2630,2630,0
20240924,161300,8394417475,2630,2630,2630,2630,0
20240924,161200,8394417475,2630,2630,2630,2630,0
20240924,161100,8394417475,2630,2630,2630,2630,0
20240924,161000,8394417475,2630,2630,2630,2630,0
20240924,160900,8394417475,2630,2630,2630,2630,0
20240924,160800,8394417475,2630,2630,2630,2630,0
20240924,160700,8394417475,2630,2630,2630,2630,0
20240924,160600,8394417475,2630,2630,2630,2630,0
20240924,160500,8394417475,2630,2630,2630,2630,0
20240924,160400,8394417475,2630,2630,2630,2630,0
20240924,160300,8394417475,2630,2630,2630,2630,0
20240924,160200,8394417475,2630,2630,2630,2630,0
20240924,160100,8394417475,2630,2630,2630,2630,0
20240924,160000,8394417475,2630,2630,2630,2630,0
20240924,155900,8394417475,2630,2630,2630,2630,0
20240924,155800,8394417475,2630,2630,2630,2630,0
20240924,155700,8394417475,2630,2630,2630,2630,0
20240924,155600,8394417475,2630,2630,2630,2630,0
20240924,155500,8394417475,2630,2630,2630,2630,0
20240924,155400,8394417475,2630,2630,2630,2630,0
20240924,155300,8394417475,2630,2630,2630,2630,0
20240924,155200,8394417475,2630,2630,2630,2630,25821
20240924,155100,8394417475,2630,2630,2630,2630,0
20240924,155000,8394417475,2630,2630,2630,2630,0
20240924,154900,8394417475,2630,2630,2630,2630,0
20240924,154800,8394417475,2630,2630,2630,2630,0
20240924,154700,8394417475,2630,2630,2630,2630,0
20240924,154600,8394417475,2630,2630,2630,2630,0
20240924,154500,8394417475,2630,2630,2630,2630,0
20240924,154400,8394417475,2630,2630,2630,2630,0
20240924,154300,8394417475,2630,2630,2630,2630,0
20240924,154200,8394417475,2630,2630,2630,2630,0
20240924,154100,8394417475,2630,2630,2630,2630,0
20240924,154000,8394417475,2630,2630,2630,2630,0
20240924,153900,8394417475,2630,2630,2630,2630,0
20240924,153800,8394417475,2630,2630,2630,2630,0
20240924,153700,8394417475,2630,2630,2630,2630,0
20240924,153600,8394417475,2630,2630,2630,2630,0
20240924,153500,8394417475,2630,2630,2630,2630,0
20240924,153400,8394417475,2630,2630,2630,2630,0
20240924,153300,8394417475,2630,2630,2630,2630,0
20240924,153200,8394417475,2630,2630,2630,2630,0
20240924,153100,8394417475,2630,2630,2630,2630,0
20240924,153000,8394417475,2630,2630,2630,2630,25821
20240924,152900,8326508245,2630,2630,2630,2630,0
20240924,152800,8326508245,2630,2630,2630,2630,0
20240924,152700,8326508245,2630,2630,2630,2630,0
20240924,152600,8326508245,2630,2630,2630,2630,0
20240924,152500,8326508245,2630,2630,2630,2630,0
20240924,152400,8326508245,2630,2630,2630,2630,0
20240924,152300,8326508245,2630,2630,2630,2630,0
20240924,152200,8326508245,2630,2630,2630,2630,0
20240924,152100,8326508245,2630,2630,2630,2630,0
20240924,152000,8326508245,2630,2630,2630,2630,0
20240924,151900,8326508245,2630,2625,2630,2620,2544
20240924,151800,8319827390,2620,2625,2630,2620,1290
20240924,151700,8316443370,2625,2630,2630,2625,1112
20240924,151600,8313518865,2625,2620,2625,2620,386
20240924,151500,8312506885,2620,2620,2630,2620,1890
20240924,151400,8307541465,2625,2620,2625,2615,1998
20240924,151300,8302303160,2620,2615,2630,2615,1893
20240924,151200,8297340270,2615,2620,2625,2615,2436
20240924,151100,8290964640,2620,2635,2635,2620,6877
20240924,151000,8272918260,2635,2635,2640,2635,2249
20240924,150900,8266984905,2640,2640,2640,2640,3737
20240924,150800,8257119225,2635,2640,2640,2630,1522
20240924,150700,8253102220,2645,2640,2645,2640,110
20240924,150600,8252811770,2640,2645,2645,2635,626
20240924,150500,8251160580,2640,2630,2640,2630,11272
20240924,150400,8221407245,2640,2635,2640,2630,306
20240924,150300,8220599560,2640,2630,2645,2630,1000
20240924,150200,8217965575,2645,2645,2650,2625,1459
20240924,150100,8214126705,2635,2640,2645,2635,385
20240924,150000,8213111210,2635,2625,2640,2625,2439
20240924,145900,8206678455,2640,2635,2640,2630,1222
20240924,145800,8203462305,2625,2635,2635,2620,3193
20240924,145700,8195084820,2635,2635,2635,2635,708
20240924,145600,8193219240,2630,2625,2635,2625,1880
20240924,145500,8188282450,2625,2635,2640,2625,1851
20240924,145400,8183410585,2625,2645,2650,2625,2338
20240924,145300,8177258790,2630,2640,2640,2630,2186
20240924,145200,8171499080,2655,2645,2655,2645,1807
20240924,145100,8166701900,2640,2645,2645,2640,6533
20240924,145000,8149449120,2645,2650,2660,2645,729
20240924,144900,8147519845,2650,2650,2650,2650,304
20240924,144800,8146714245,2660,2650,2660,2650,2259
20240924,144700,8140719095,2645,2650,2655,2645,1267
20240924,144600,8137361410,2655,2650,2655,2650,249
20240924,144500,8136700465,2655,2655,2655,2655,281
20240924,144400,8135954410,2655,2650,2655,2650,313
20240924,144300,8135123830,2650,2645,2655,2640,1526
20240924,144200,8131084125,2650,2650,2655,2650,480
20240924,144100,8129810065,2655,2650,2660,2640,4998
20240924,144000,8116593190,2655,2650,2655,2650,1201
20240924,143900,8113406855,2655,2655,2655,2655,1
20240924,143800,8113404200,2655,2645,2655,2640,1328
20240924,143700,8109888395,2650,2655,2655,2650,1514
20240924,143600,8105872045,2655,2655,2665,2655,1275
20240924,143500,8102484290,2650,2645,2655,2645,14510
20240924,143400,8064043270,2640,2645,2645,2640,1074
20240924,143300,8061207540,2640,2640,2645,2640,1538
20240924,143200,8057144570,2640,2640,2640,2640,3336
20240924,143100,8048337530,2640,2645,2650,2640,1221
20240924,143000,8045107095,2645,2645,2650,2640,2445
20240924,142900,8038642865,2635,2635,2645,2635,389
20240924,142800,8037617830,2635,2640,2645,2635,1398
20240924,142700,8033932210,2640,2640,2640,2640,327
20240924,142600,8033068930,2635,2640,2640,2635,349
20240924,142500,8032148110,2640,2630,2645,2630,651
20240924,142400,8030432325,2630,2635,2645,2630,470
20240924,142300,8029192045,2635,2635,2640,2635,153
20240924,142200,8028788885,2635,2630,2635,2630,244
20240924,142100,8028147060,2635,2635,2635,2635,139
20240924,142000,8027780795,2635,2630,2635,2630,54
20240924,141900,8027638725,2640,2635,2640,2630,581
20240924,141800,8026109190,2640,2635,2645,2635,265
20240924,141700,8025409890,2635,2640,2655,2630,6190
20240924,141600,8009041160,2630,2630,2640,2630,1760
20240924,141500,8004404550,2635,2640,2640,2625,307
20240924,141400,8003596075,2640,2625,2640,2625,1458
20240924,141300,7999762590,2620,2625,2630,2620,1567
20240924,141200,7995651125,2630,2620,2630,2620,227
20240924,141100,7995056225,2620,2625,2625,2620,2064
20240924,141000,7989646225,2630,2630,2635,2630,52
20240924,140900,7989509260,2635,2625,2635,2625,242
20240924,140800,7988874000,2630,2635,2635,2630,9
20240924,140700,7988850315,2625,2630,2630,2625,1205
20240924,140600,7985687020,2630,2630,2630,2630,171
20240924,140500,7985237290,2625,2635,2635,2625,689
20240924,140400,7983427275,2635,2635,2635,2630,1685
20240924,140300,7978995600,2635,2645,2645,2635,4119
20240924,140200,7968140615,2640,2635,2645,2635,10991
20240924,140100,7939169235,2640,2635,2645,2635,1133
20240924,140000,7936178915,2645,2635,2645,2635,1922
20240924,135900,7931104075,2645,2625,2645,2625,2529
20240924,135800,7924434695,2640,2630,2645,2615,6638
20240924,135700,7907019995,2640,2650,2655,2625,8835
20240924,135600,7883653850,2655,2650,2670,2640,4992
20240924,135500,7870396710,2670,2650,2675,2630,11772
20240924,135400,7839089835,2645,2620,2645,2620,6240
20240924,135300,7822632585,2630,2625,2630,2620,5638
20240924,135200,7807849575,2625,2635,2640,2625,1959
20240924,135100,7802694660,2640,2640,2645,2640,1059
20240924,135000,7799898870,2640,2650,2650,2640,5886
20240924,134900,7784318845,2650,2635,2655,2635,8266
20240924,134800,7762456970,2635,2625,2635,2625,1397
20240924,134700,7758779195,2625,2630,2635,2620,118
20240924,134600,7758469910,2620,2630,2635,2620,1005
20240924,134500,7755831865,2620,2615,2620,2615,233
20240924,134400,7755221435,2630,2620,2630,2610,7930
20240924,134300,7734487525,2625,2625,2630,2620,524
20240924,134200,7733114445,2630,2630,2630,2625,4062
20240924,134100,7722451105,2635,2630,2640,2625,6848
20240924,134000,7704412550,2625,2635,2640,2625,3877
20240924,133900,7694233935,2635,2635,2640,2625,6669
20240924,133800,7676667625,2620,2645,2645,2620,21566
20240924,133700,7619854750,2640,2635,2645,2625,11953
20240924,133600,7588322590,2635,2635,2645,2625,21077
20240924,133500,7532765935,2630,2605,2630,2605,11144
20240924,133400,7503600935,2605,2590,2610,2590,20149
20240924,133300,7451060545,2590,2590,2605,2590,7632
20240924,133200,7431238495,2600,2600,2600,2580,2596
20240924,133100,7424523920,2580,2585,2600,2580,5016
20240924,133000,7411569840,2585,2580,2605,2580,10229
20240924,132900,7385015695,2580,2590,2590,2555,27999
20240924,132800,7313070040,2590,2580,2590,2570,4706
20240924,132700,7300918505,2590,2590,2595,2570,30014
20240924,132600,7223548610,2600,2600,2600,2585,4043
20240924,132500,7213076680,2600,2605,2620,2590,9116
20240924,132400,7189352940,2620,2610,2625,2600,12302
20240924,132300,7157146155,2615,2595,2630,2595,9601
20240924,132200,7132155140,2595,2600,2605,2580,19724
20240924,132100,7081054515,2600,2610,2610,2595,7327
20240924,132000,7061994840,2610,2635,2635,2595,32374
20240924,131900,6977471410,2640,2640,2645,2635,4619
20240924,131800,6965268165,2640,2635,2650,2625,16401
20240924,131700,6922011185,2635,2630,2635,2620,25278
20240924,131600,6855635700,2625,2620,2635,2620,12603
20240924,131500,6822550710,2615,2615,2620,2610,6771
20240924,131400,6804840970,2615,2625,2630,2610,25384
20240924,131300,6738422050,2625,2610,2630,2595,26241
20240924,131200,6669709815,2610,2650,2660,2590,54600
20240924,131100,6526610860,2640,2675,2680,2630,51990
20240924,131000,6388745580,2670,2715,2715,2645,109690
20240924,130900,6096061895,2710,2700,2735,2700,35209
20240924,130800,6000546660,2710,2705,2730,2685,32783
20240924,130700,5911893265,2710,2720,2745,2700,64018
20240924,130600,5738116705,2720,2760,2775,2715,80094
20240924,130500,5518977195,2770,2790,2790,2750,88281
20240924,130400,5274572070,2785,2795,2815,2775,45245
20240924,130300,5148194540,2790,2825,2825,2770,112275
20240924,130200,4833792875,2830,2865,2890,2820,87643
20240924,130100,4584088050,2870,2900,2905,2865,68028
20240924,130000,4388314850,2900,2865,2930,2860,103119
20240924,125900,4090584200,2865,2915,2930,2840,123237
20240924,125800,3735806770,2905,2930,2950,2900,101986
20240924,125700,3437570950,2925,2895,2980,2895,328320
20240924,125600,2473784225,2900,2835,2940,2835,203227
20240924,125500,1881872940,2840,2895,2925,2835,149591
20240924,125400,1450565500,2895,2820,2935,2715,348984
20240924,125300,459129055,2705,2705,2705,2705,0
20240924,125200,459129055,2705,2700,2745,2700,14533
20240924,125100,419369585,2730,2550,2735,2545,136228
20240924,125000,56214035,2525,2525,2550,2525,8536
20240924,124900,34572645,2525,2525,2525,2525,0
20240924,124800,34572645,2525,2525,2525,2525,0
20240924,124700,34572645,2525,2525,2525,2525,0
20240924,124600,34572645,2525,2525,2525,2525,0
20240924,124500,34572645,2525,2525,2525,2525,1
20240924,124400,34570120,2525,2525,2525,2525,4
20240924,124300,34560020,2525,2525,2525,2525,0
20240924,124200,34560020,2525,2525,2525,2525,0
20240924,124100,34560020,2525,2525,2525,2525,0
20240924,124000,34560020,2525,2525,2525,2525,9
20240924,123900,34537295,2525,2525,2525,2525,0
20240924,123800,34537295,2525,2525,2525,2525,0
20240924,123700,34537295,2525,2525,2525,2525,4
20240924,123600,34527195,2525,2525,2525,2525,0
20240924,123500,34527195,2525,2525,2525,2525,0
20240924,123400,34527195,2525,2525,2525,2525,0
20240924,123300,34527195,2525,2525,2525,2525,0
20240924,123200,34527195,2525,2525,2525,2525,0
20240924,123100,34527195,2525,2525,2525,2525,0
20240924,123000,34527195,2525,2525,2525,2525,4
20240924,122900,34517095,2525,2525,2525,2525,0
20240924,122800,34517095,2525,2525,2525,2525,0
20240924,122700,34517095,2525,2525,2525,2525,0
20240924,122600,34517095,2525,2525,2525,2525,0
20240924,122500,34517095,2525,2525,2525,2525,0
20240924,122400,34517095,2525,2525,2525,2525,0
20240924,122300,34517095,2525,2525,2525,2525,4
20240924,122200,34506995,2525,2525,2525,2525,0
20240924,122100,34506995,2525,2525,2525,2525,0
20240924,122000,34506995,2525,2525,2525,2525,0
20240924,121900,34506995,2525,2525,2525,2525,0
20240924,121800,34506995,2525,2525,2525,2525,4
20240924,121700,34496895,2525,2525,2525,2525,0
20240924,121600,34496895,2525,2525,2525,2525,0
20240924,121500,34496895,2525,2525,2525,2525,0
20240924,121400,34496895,2525,2525,2525,2525,5
20240924,121300,34484270,2520,2520,2520,2520,0
20240924,121200,34484270,2520,2520,2520,2520,81
20240924,121100,34280150,2520,2520,2520,2520,510
20240924,121000,32994950,2520,2520,2520,2520,0
20240924,120900,32994950,2520,2520,2520,2520,0
20240924,120800,32994950,2520,2520,2520,2520,0
20240924,120700,32994950,2520,2520,2520,2520,10
20240924,120600,32969750,2520,2520,2520,2520,0
20240924,120500,32969750,2520,2520,2520,2520,0
20240924,120400,32969750,2520,2520,2520,2520,0
20240924,120300,32969750,2520,2520,2520,2520,4
20240924,120200,32959670,2525,2525,2525,2525,1
20240924,120100,32957145,2520,2520,2520,2520,10
20240924,120000,32931945,2525,2525,2525,2525,6
20240924,115900,32916795,2525,2525,2525,2525,0
20240924,115800,32916795,2525,2525,2525,2525,4
20240924,115700,32906695,2525,2525,2525,2525,0
20240924,115600,32906695,2525,2525,2525,2525,0
20240924,115500,32906695,2525,2525,2525,2525,0
20240924,115400,32906695,2525,2525,2525,2525,308
20240924,115300,32128995,2525,2525,2525,2525,0
20240924,115200,32128995,2525,2525,2525,2525,4
20240924,115100,32118895,2525,2525,2525,2525,0
20240924,115000,32118895,2525,2525,2525,2525,0
20240924,114900,32118895,2525,2525,2525,2525,0
20240924,114800,32118895,2525,2520,2525,2520,7
20240924,114700,32101230,2520,2520,2520,2520,0
20240924,114600,32101230,2520,2520,2520,2520,1
20240924,114500,32098710,2515,2515,2515,2515,5
20240924,114400,32086135,2520,2520,2520,2520,0
20240924,114300,32086135,2520,2520,2520,2520,2
20240924,114200,32081095,2515,2520,2520,2515,74
20240924,114100,31894965,2520,2520,2520,2520,0
20240924,114000,31894965,2520,2520,2520,2520,0
20240924,113900,31894965,2520,2520,2520,2520,10
20240924,113800,31869765,2525,2525,2525,2525,0
20240924,113700,31869765,2525,2525,2525,2525,0
20240924,113600,31869765,2525,2525,2525,2525,1
20240924,113500,31867240,2520,2525,2525,2520,117
20240924,113400,31571900,2525,2525,2525,2525,0
20240924,113300,31571900,2525,2525,2525,2525,0
20240924,113200,31571900,2525,2525,2525,2525,0
20240924,113100,31571900,2525,2525,2525,2525,3
20240924,113000,31564325,2520,2520,2520,2520,2
20240924,112900,31559285,2525,2525,2525,2525,1
20240924,112800,31556760,2520,2520,2520,2520,14
20240924,112700,31521480,2525,2525,2525,2525,0
20240924,112600,31521480,2525,2525,2525,2525,4
20240924,112500,31511380,2525,2525,2525,2525,0
20240924,112400,31511380,2525,2525,2525,2525,0
20240924,112300,31511380,2525,2520,2525,2520,4
20240924,112200,31501295,2525,2525,2525,2525,0
20240924,112100,31501295,2525,2525,2525,2525,10
20240924,112000,31476045,2525,2525,2525,2525,4
20240924,111900,31465945,2525,2525,2525,2525,1
20240924,111800,31463420,2520,2520,2520,2520,0
20240924,111700,31463420,2520,2520,2520,2520,4
20240924,111600,31453340,2525,2525,2525,2525,1
20240924,111500,31450815,2525,2525,2525,2525,4
20240924,111400,31440715,2525,2525,2525,2525,0
20240924,111300,31440715,2525,2525,2525,2525,0
20240924,111200,31440715,2525,2525,2525,2525,1
20240924,111100,31438190,2520,2530,2530,2520,4
20240924,111000,31428100,2530,2530,2530,2530,0
20240924,110900,31428100,2530,2530,2530,2530,0
20240924,110800,31428100,2530,2530,2530,2530,0
20240924,110700,31428100,2530,2530,2530,2530,4
20240924,110600,31417980,2530,2530,2530,2530,0
20240924,110500,31417980,2530,2530,2530,2530,39
20240924,110400,31319310,2530,2530,2530,2530,0
20240924,110300,31319310,2530,2530,2530,2530,0
20240924,110200,31319310,2530,2530,2530,2530,0
20240924,110100,31319310,2530,2525,2530,2525,75
20240924,110000,31129720,2525,2525,2525,2525,0
20240924,105900,31129720,2525,2525,2525,2525,1
20240924,105800,31127195,2520,2520,2520,2520,225
20240924,105700,30560195,2525,2525,2525,2525,219
20240924,105600,30007220,2530,2530,2530,2530,4
20240924,105500,29997100,2530,2530,2530,2530,0
20240924,105400,29997100,2530,2530,2530,2530,315
20240924,105300,29200150,2530,2525,2530,2525,464
20240924,105200,28026280,2530,2530,2530,2530,1
20240924,105100,28023750,2530,2530,2530,2530,0
20240924,105000,28023750,2530,2530,2530,2530,6
20240924,104900,28008570,2530,2530,2530,2530,0
20240924,104800,28008570,2530,2530,2530,2530,0
20240924,104700,28008570,2530,2530,2530,2530,4
20240924,104600,27998450,2530,2530,2530,2530,120
20240924,104500,27694850,2530,2530,2530,2530,0
20240924,104400,27694850,2530,2530,2530,2530,1
20240924,104300,27692320,2530,2530,2530,2530,0
20240924,104200,27692320,2530,2530,2530,2530,7
20240924,104100,27674610,2530,2525,2530,2525,11
20240924,104000,27646830,2530,2525,2530,2525,101
20240924,103900,27391800,2525,2525,2525,2525,5
20240924,103800,27379175,2530,2530,2530,2530,4
20240924,103700,27369055,2530,2530,2530,2530,0
20240924,103600,27369055,2530,2530,2530,2530,4
20240924,103500,27358935,2530,2530,2530,2530,0
20240924,103400,27358935,2530,2530,2530,2530,197
20240924,103300,26860525,2530,2530,2530,2530,24
20240924,103200,26799805,2525,2525,2525,2525,0
20240924,103100,26799805,2525,2525,2525,2525,6
20240924,103000,26784655,2525,2525,2525,2525,155
20240924,102900,26393280,2530,2530,2530,2530,100
20240924,102800,26140280,2530,2530,2530,2530,0
20240924,102700,26140280,2530,2530,2530,2530,0
20240924,102600,26140280,2530,2530,2530,2530,4
20240924,102500,26130160,2530,2530,2530,2530,0
20240924,102400,26130160,2530,2530,2530,2530,1
20240924,102300,26127630,2525,2525,2525,2525,30
20240924,102200,26051880,2530,2530,2530,2530,5
20240924,102100,26039230,2525,2525,2525,2525,6
20240924,102000,26024080,2530,2530,2530,2530,0
20240924,101900,26024080,2530,2530,2530,2530,5
20240924,101800,26011430,2530,2525,2530,2525,1054
20240924,101700,23345060,2530,2530,2530,2530,0
20240924,101600,23345060,2530,2530,2530,2530,10
20240924,101500,23319760,2530,2530,2530,2530,4
20240924,101400,23309640,2525,2525,2525,2525,0
20240924,101300,23309640,2525,2530,2530,2525,78
20240924,101200,23112685,2525,2530,2530,2525,34
20240924,101100,23026815,2530,2525,2530,2525,4
20240924,101000,23016710,2525,2525,2525,2525,1
20240924,100900,23014185,2530,2530,2530,2530,5
20240924,100800,23001535,2530,2530,2530,2530,0
20240924,100700,23001535,2530,2530,2530,2530,0
20240924,100600,23001535,2530,2525,2530,2525,45
20240924,100500,22887790,2530,2530,2530,2530,15
20240924,100400,22849840,2530,2530,2530,2530,397
20240924,100300,21845430,2530,2530,2530,2530,4
20240924,100200,21835310,2530,2530,2530,2530,7
20240924,100100,21817600,2535,2535,2535,2535,0
20240924,100000,21817600,2535,2535,2535,2535,204
20240924,095900,21300460,2535,2535,2535,2535,2
20240924,095800,21295390,2535,2535,2535,2535,50
20240924,095700,21168640,2535,2535,2535,2535,23
20240924,095600,21110335,2535,2535,2535,2535,0
20240924,095500,21110335,2535,2535,2535,2535,0
20240924,095400,21110335,2535,2535,2535,2535,4
20240924,095300,21100195,2535,2535,2535,2535,0
20240924,095200,21100195,2535,2535,2535,2535,78
20240924,095100,20902465,2535,2535,2535,2535,4
20240924,095000,20892325,2535,2535,2535,2535,41
20240924,094900,20788390,2535,2535,2535,2535,76
20240924,094800,20595730,2535,2525,2535,2525,6
20240924,094700,20580530,2525,2535,2535,2525,2
20240924,094600,20575470,2530,2530,2535,2530,415
20240924,094500,19525400,2535,2530,2535,2530,3
20240924,094400,19517805,2535,2535,2535,2535,0
20240924,094300,19517805,2535,2535,2535,2535,7
20240924,094200,19500060,2535,2535,2535,2535,489
20240924,094100,18260445,2540,2540,2540,2540,0
20240924,094000,18260445,2540,2540,2540,2540,4
20240924,093900,18250285,2540,2535,2540,2535,2
20240924,093800,18245210,2535,2540,2540,2535,45
20240924,093700,18131115,2540,2540,2540,2540,1
20240924,093600,18128575,2535,2540,2540,2535,59
20240924,093500,17978990,2535,2540,2540,2535,446
20240924,093400,16848335,2540,2540,2540,2535,64
20240924,093300,16685990,2540,2540,2540,2535,614
20240924,093200,15126450,2540,2535,2540,2535,13
20240924,093100,15093455,2535,2535,2540,2535,85
20240924,093000,14877955,2540,2540,2540,2540,1
20240924,092900,14875415,2540,2540,2540,2540,0
20240924,092800,14875415,2540,2535,2540,2535,201
20240924,092700,14365375,2540,2540,2540,2540,528
20240924,092600,13024255,2535,2540,2540,2535,270
20240924,092500,12338805,2540,2540,2540,2535,2641
20240924,092400,5631670,2530,2540,2540,2530,58
20240924,092300,5484905,2525,2535,2535,2525,1005
20240924,092200,2937280,2535,2535,2535,2535,76
20240924,092100,2744620,2535,2530,2535,2530,101
20240924,092000,2489085,2530,2525,2530,2525,97
20240924,091900,2243905,2530,2530,2530,2530,0
20240924,091800,2243905,2530,2530,2530,2530,1
20240924,091700,2241375,2525,2525,2525,2525,10
20240924,091600,2216125,2525,2525,2525,2525,0
20240924,091500,2216125,2525,2525,2525,2525,1
20240924,091400,2213600,2530,2530,2530,2530,0
20240924,091300,2213600,2530,2530,2530,2530,0
20240924,091200,2213600,2530,2530,2530,2530,101
20240924,091100,1958070,2520,2520,2520,2520,99
20240924,091000,1708590,2530,2515,2530,2515,40
20240924,090900,1607975,2530,2530,2530,2530,0
20240924,090800,1607975,2530,2530,2530,2530,100
20240924,090700,1354975,2535,2535,2535,2535,0
20240924,090600,1354975,2535,2535,2535,2535,1
20240924,090500,1352440,2515,2520,2520,2515,37
20240924,090400,1259335,2540,2540,2540,2540,0
20240924,090300,1259335,2540,2515,2540,2515,60
20240924,090200,1107555,2515,2515,2515,2515,0
20240924,090100,1107555,2515,2515,2515,2515,0
20240924,090000,1107555,2515,2500,2515,2500,442