KissMeData/014790/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185900,313036230,2550,2550,2550,2550,1524
20240909,185800,313036230,2550,2550,2550,2550,0
20240909,185700,313036230,2550,2550,2550,2550,0
20240909,185600,313036230,2550,2550,2550,2550,0
20240909,185500,313036230,2550,2550,2550,2550,0
20240909,185400,313036230,2550,2550,2550,2550,0
20240909,185300,313036230,2550,2550,2550,2550,0
20240909,185200,313036230,2550,2550,2550,2550,0
20240909,185100,313036230,2550,2550,2550,2550,0
20240909,185000,313036230,2550,2550,2550,2550,0
20240909,184900,313036230,2550,2550,2550,2550,0
20240909,184800,313036230,2550,2550,2550,2550,0
20240909,184700,313036230,2550,2550,2550,2550,0
20240909,184600,313036230,2550,2550,2550,2550,0
20240909,184500,313036230,2550,2550,2550,2550,0
20240909,184400,313036230,2550,2550,2550,2550,0
20240909,184300,313036230,2550,2550,2550,2550,0
20240909,184200,313036230,2550,2550,2550,2550,0
20240909,184100,313036230,2550,2550,2550,2550,0
20240909,184000,313036230,2550,2550,2550,2550,0
20240909,183900,313036230,2550,2550,2550,2550,0
20240909,183800,313036230,2550,2550,2550,2550,0
20240909,183700,313036230,2550,2550,2550,2550,0
20240909,183600,313036230,2550,2550,2550,2550,0
20240909,183500,313036230,2550,2550,2550,2550,0
20240909,183400,313036230,2550,2550,2550,2550,0
20240909,183300,313036230,2550,2550,2550,2550,0
20240909,183200,313036230,2550,2550,2550,2550,0
20240909,183100,313036230,2550,2550,2550,2550,0
20240909,183000,313036230,2550,2550,2550,2550,0
20240909,182900,313036230,2550,2550,2550,2550,1524
20240909,182800,313036230,2550,2550,2550,2550,0
20240909,182700,313036230,2550,2550,2550,2550,0
20240909,182600,313036230,2550,2550,2550,2550,0
20240909,182500,313036230,2550,2550,2550,2550,0
20240909,182400,313036230,2550,2550,2550,2550,0
20240909,182300,313036230,2550,2550,2550,2550,0
20240909,182200,313036230,2550,2550,2550,2550,0
20240909,182100,313036230,2550,2550,2550,2550,0
20240909,182000,313036230,2550,2550,2550,2550,0
20240909,181900,313036230,2550,2550,2550,2550,0
20240909,181800,313036230,2550,2550,2550,2550,0
20240909,181700,313036230,2550,2550,2550,2550,0
20240909,181600,313036230,2550,2550,2550,2550,0
20240909,181500,313036230,2550,2550,2550,2550,0
20240909,181400,313036230,2550,2550,2550,2550,0
20240909,181300,313036230,2550,2550,2550,2550,0
20240909,181200,313036230,2550,2550,2550,2550,0
20240909,181100,313036230,2550,2550,2550,2550,0
20240909,181000,313036230,2550,2550,2550,2550,0
20240909,180900,313036230,2550,2550,2550,2550,0
20240909,180800,313036230,2550,2550,2550,2550,0
20240909,180700,313036230,2550,2550,2550,2550,0
20240909,180600,313036230,2550,2550,2550,2550,0
20240909,180500,313036230,2550,2550,2550,2550,0
20240909,180400,313036230,2550,2550,2550,2550,0
20240909,180300,313036230,2550,2550,2550,2550,0
20240909,180200,313036230,2550,2550,2550,2550,0
20240909,180100,313036230,2550,2550,2550,2550,0
20240909,180000,313036230,2550,2550,2550,2550,0
20240909,175900,313036230,2550,2550,2550,2550,1524
20240909,175800,313036230,2550,2550,2550,2550,0
20240909,175700,313036230,2550,2550,2550,2550,0
20240909,175600,313036230,2550,2550,2550,2550,0
20240909,175500,313036230,2550,2550,2550,2550,0
20240909,175400,313036230,2550,2550,2550,2550,0
20240909,175300,313036230,2550,2550,2550,2550,0
20240909,175200,313036230,2550,2550,2550,2550,0
20240909,175100,313036230,2550,2550,2550,2550,0
20240909,175000,313036230,2550,2550,2550,2550,0
20240909,174900,313036230,2550,2550,2550,2550,0
20240909,174800,313036230,2550,2550,2550,2550,0
20240909,174700,313036230,2550,2550,2550,2550,0
20240909,174600,313036230,2550,2550,2550,2550,0
20240909,174500,313036230,2550,2550,2550,2550,0
20240909,174400,313036230,2550,2550,2550,2550,0
20240909,174300,313036230,2550,2550,2550,2550,0
20240909,174200,313036230,2550,2550,2550,2550,0
20240909,174100,313036230,2550,2550,2550,2550,0
20240909,174000,313036230,2550,2550,2550,2550,0
20240909,173900,313036230,2550,2550,2550,2550,0
20240909,173800,313036230,2550,2550,2550,2550,0
20240909,173700,313036230,2550,2550,2550,2550,0
20240909,173600,313036230,2550,2550,2550,2550,0
20240909,173500,313036230,2550,2550,2550,2550,0
20240909,173400,313036230,2550,2550,2550,2550,0
20240909,173300,313036230,2550,2550,2550,2550,0
20240909,173200,313036230,2550,2550,2550,2550,0
20240909,173100,313036230,2550,2550,2550,2550,0
20240909,173000,313036230,2550,2550,2550,2550,0
20240909,172900,313036230,2550,2550,2550,2550,1524
20240909,172800,313036230,2550,2550,2550,2550,0
20240909,172700,313036230,2550,2550,2550,2550,0
20240909,172600,313036230,2550,2550,2550,2550,0
20240909,172500,313036230,2550,2550,2550,2550,0
20240909,172400,313036230,2550,2550,2550,2550,0
20240909,172300,313036230,2550,2550,2550,2550,0
20240909,172200,313036230,2550,2550,2550,2550,0
20240909,172100,313036230,2550,2550,2550,2550,0
20240909,172000,313036230,2550,2550,2550,2550,0
20240909,171900,313036230,2550,2550,2550,2550,0
20240909,171800,313036230,2550,2550,2550,2550,0
20240909,171700,313036230,2550,2550,2550,2550,0
20240909,171600,313036230,2550,2550,2550,2550,0
20240909,171500,313036230,2550,2550,2550,2550,0
20240909,171400,313036230,2550,2550,2550,2550,0
20240909,171300,313036230,2550,2550,2550,2550,0
20240909,171200,313036230,2550,2550,2550,2550,0
20240909,171100,313036230,2550,2550,2550,2550,0
20240909,171000,313036230,2550,2550,2550,2550,0
20240909,170900,313036230,2550,2550,2550,2550,0
20240909,170800,313036230,2550,2550,2550,2550,0
20240909,170700,313036230,2550,2550,2550,2550,0
20240909,170600,313036230,2550,2550,2550,2550,0
20240909,170500,313036230,2550,2550,2550,2550,0
20240909,170400,313036230,2550,2550,2550,2550,0
20240909,170300,313036230,2550,2550,2550,2550,0
20240909,170200,313036230,2550,2550,2550,2550,0
20240909,170100,313036230,2550,2550,2550,2550,0
20240909,170000,313036230,2550,2550,2550,2550,0
20240909,165900,313036230,2550,2550,2550,2550,1524
20240909,165800,313036230,2550,2550,2550,2550,0
20240909,165700,313036230,2550,2550,2550,2550,0
20240909,165600,313036230,2550,2550,2550,2550,0
20240909,165500,313036230,2550,2550,2550,2550,0
20240909,165400,313036230,2550,2550,2550,2550,0
20240909,165300,313036230,2550,2550,2550,2550,0
20240909,165200,313036230,2550,2550,2550,2550,0
20240909,165100,313036230,2550,2550,2550,2550,0
20240909,165000,313036230,2550,2550,2550,2550,0
20240909,164900,313036230,2550,2550,2550,2550,0
20240909,164800,313036230,2550,2550,2550,2550,0
20240909,164700,313036230,2550,2550,2550,2550,0
20240909,164600,313036230,2550,2550,2550,2550,0
20240909,164500,313036230,2550,2550,2550,2550,0
20240909,164400,313036230,2550,2550,2550,2550,0
20240909,164300,313036230,2550,2550,2550,2550,0
20240909,164200,313036230,2550,2550,2550,2550,0
20240909,164100,313036230,2550,2550,2550,2550,0
20240909,164000,313036230,2550,2550,2550,2550,0
20240909,163900,313036230,2550,2550,2550,2550,0
20240909,163800,313036230,2550,2550,2550,2550,0
20240909,163700,313036230,2550,2550,2550,2550,0
20240909,163600,313036230,2550,2550,2550,2550,0
20240909,163500,313036230,2550,2550,2550,2550,0
20240909,163400,313036230,2550,2550,2550,2550,0
20240909,163300,313036230,2550,2550,2550,2550,0
20240909,163200,313036230,2550,2550,2550,2550,0
20240909,163100,313036230,2550,2550,2550,2550,0
20240909,163000,313036230,2550,2550,2550,2550,0
20240909,162900,313036230,2550,2550,2550,2550,1524
20240909,162800,313036230,2550,2550,2550,2550,0
20240909,162700,313036230,2550,2550,2550,2550,0
20240909,162600,313036230,2550,2550,2550,2550,0
20240909,162500,313036230,2550,2550,2550,2550,0
20240909,162400,313036230,2550,2550,2550,2550,0
20240909,162300,313036230,2550,2550,2550,2550,0
20240909,162200,313036230,2550,2550,2550,2550,0
20240909,162100,313036230,2550,2550,2550,2550,0
20240909,162000,313036230,2550,2550,2550,2550,0
20240909,161900,313036230,2550,2550,2550,2550,0
20240909,161800,313036230,2550,2550,2550,2550,0
20240909,161700,313036230,2550,2550,2550,2550,0
20240909,161600,313036230,2550,2550,2550,2550,0
20240909,161500,313036230,2550,2550,2550,2550,0
20240909,161400,313036230,2550,2550,2550,2550,0
20240909,161300,313036230,2550,2550,2550,2550,0
20240909,161200,313036230,2550,2550,2550,2550,0
20240909,161100,313036230,2550,2550,2550,2550,0
20240909,161000,313036230,2550,2550,2550,2550,0
20240909,160900,313036230,2550,2550,2550,2550,0
20240909,160800,313036230,2550,2550,2550,2550,0
20240909,160700,313036230,2550,2550,2550,2550,0
20240909,160600,313036230,2550,2550,2550,2550,0
20240909,160500,313036230,2550,2550,2550,2550,0
20240909,160400,313036230,2550,2550,2550,2550,0
20240909,160300,313036230,2550,2550,2550,2550,0
20240909,160200,313036230,2550,2550,2550,2550,0
20240909,160100,313036230,2550,2550,2550,2550,0
20240909,160000,313036230,2550,2550,2550,2550,0
20240909,155900,313036230,2550,2550,2550,2550,1524
20240909,155800,313036230,2550,2550,2550,2550,0
20240909,155700,313036230,2550,2550,2550,2550,0
20240909,155600,313036230,2550,2550,2550,2550,0
20240909,155500,313036230,2550,2550,2550,2550,0
20240909,155400,313036230,2550,2550,2550,2550,0
20240909,155300,313036230,2550,2550,2550,2550,0
20240909,155200,313036230,2550,2550,2550,2550,0
20240909,155100,313036230,2550,2550,2550,2550,0
20240909,155000,313036230,2550,2550,2550,2550,0
20240909,154900,313036230,2550,2550,2550,2550,0
20240909,154800,313036230,2550,2550,2550,2550,0
20240909,154700,313036230,2550,2550,2550,2550,0
20240909,154600,313036230,2550,2550,2550,2550,0
20240909,154500,313036230,2550,2550,2550,2550,0
20240909,154400,313036230,2550,2550,2550,2550,0
20240909,154300,313036230,2550,2550,2550,2550,0
20240909,154200,313036230,2550,2550,2550,2550,0
20240909,154100,313036230,2550,2550,2550,2550,0
20240909,154000,313036230,2550,2550,2550,2550,0
20240909,153900,313036230,2550,2550,2550,2550,0
20240909,153800,313036230,2550,2550,2550,2550,0
20240909,153700,313036230,2550,2550,2550,2550,0
20240909,153600,313036230,2550,2550,2550,2550,0
20240909,153500,313036230,2550,2550,2550,2550,0
20240909,153400,313036230,2550,2550,2550,2550,0
20240909,153300,313036230,2550,2550,2550,2550,0
20240909,153200,313036230,2550,2550,2550,2550,0
20240909,153100,313036230,2550,2550,2550,2550,0
20240909,153000,313036230,2550,2550,2550,2550,1524
20240909,152900,309150030,2590,2590,2590,2590,0
20240909,152800,309150030,2590,2590,2590,2590,0
20240909,152700,309150030,2590,2590,2590,2590,0
20240909,152600,309150030,2590,2590,2590,2590,0
20240909,152500,309150030,2590,2590,2590,2590,0
20240909,152400,309150030,2590,2590,2590,2590,0
20240909,152300,309150030,2590,2590,2590,2590,0
20240909,152200,309150030,2590,2590,2590,2590,0
20240909,152100,309150030,2590,2590,2590,2590,0
20240909,152000,309150030,2590,2590,2590,2590,0
20240909,151900,309150030,2590,2590,2590,2590,0
20240909,151800,309150030,2590,2590,2590,2590,0
20240909,151700,309150030,2590,2590,2590,2590,0
20240909,151600,309150030,2590,2590,2590,2590,38
20240909,151500,309051610,2590,2585,2590,2585,223
20240909,151400,308475150,2585,2585,2585,2585,279
20240909,151300,307753935,2570,2580,2580,2570,77
20240909,151200,307555995,2585,2585,2585,2585,0
20240909,151100,307555995,2585,2585,2585,2585,0
20240909,151000,307555995,2585,2585,2585,2585,0
20240909,150900,307555995,2585,2585,2585,2585,1
20240909,150800,307553410,2585,2585,2585,2585,1
20240909,150700,307550825,2585,2575,2585,2575,113
20240909,150600,307259840,2570,2570,2570,2570,0
20240909,150500,307259840,2570,2570,2570,2570,10091
20240909,150400,281325970,2570,2580,2580,2570,7950
20240909,150300,260873270,2590,2590,2590,2590,0
20240909,150200,260873270,2590,2585,2590,2580,1387
20240909,150100,257290695,2590,2590,2590,2590,1
20240909,150000,257288105,2585,2585,2585,2585,30
20240909,145900,257210555,2590,2590,2590,2590,20
20240909,145800,257158755,2590,2590,2590,2590,0
20240909,145700,257158755,2590,2590,2590,2590,1
20240909,145600,257156165,2585,2590,2590,2585,28
20240909,145500,257083745,2590,2580,2590,2580,216
20240909,145400,256526405,2590,2590,2590,2590,3
20240909,145300,256518635,2590,2590,2590,2590,1
20240909,145200,256516045,2590,2585,2590,2580,2008
20240909,145100,251331410,2590,2590,2590,2590,21
20240909,145000,251277020,2590,2590,2590,2590,0
20240909,144900,251277020,2590,2590,2590,2585,11
20240909,144800,251248535,2590,2590,2590,2590,6
20240909,144700,251232995,2590,2590,2590,2590,0
20240909,144600,251232995,2590,2590,2590,2590,7
20240909,144500,251214865,2590,2590,2590,2590,49
20240909,144400,251087955,2590,2590,2590,2590,0
20240909,144300,251087955,2590,2590,2590,2590,47
20240909,144200,250966225,2590,2590,2590,2590,0
20240909,144100,250966225,2590,2590,2590,2590,1
20240909,144000,250963635,2590,2590,2590,2590,9
20240909,143900,250940325,2590,2590,2590,2590,1
20240909,143800,250937735,2590,2590,2590,2590,20
20240909,143700,250885935,2590,2590,2590,2590,9
20240909,143600,250862625,2590,2590,2590,2590,56
20240909,143500,250717585,2590,2585,2590,2585,42
20240909,143400,250609010,2590,2585,2590,2585,1014
20240909,143300,247987750,2590,2590,2590,2590,9
20240909,143200,247964440,2590,2590,2590,2590,301
20240909,143100,247184850,2590,2590,2590,2590,7
20240909,143000,247166720,2590,2590,2590,2590,2
20240909,142900,247161540,2590,2590,2590,2590,1
20240909,142800,247158950,2590,2590,2590,2590,8
20240909,142700,247138230,2590,2590,2590,2590,1
20240909,142600,247135640,2585,2585,2590,2585,1113
20240909,142500,244258310,2585,2585,2585,2585,9
20240909,142400,244235045,2585,2585,2585,2585,2
20240909,142300,244229875,2585,2585,2585,2585,0
20240909,142200,244229875,2585,2585,2585,2585,29
20240909,142100,244154910,2585,2585,2585,2585,2
20240909,142000,244149740,2585,2580,2585,2580,10
20240909,141900,244123935,2585,2585,2585,2585,9
20240909,141800,244100670,2585,2585,2585,2585,0
20240909,141700,244100670,2585,2585,2585,2585,1
20240909,141600,244098085,2585,2585,2585,2585,8
20240909,141500,244077405,2585,2585,2585,2585,0
20240909,141400,244077405,2585,2585,2585,2585,1
20240909,141300,244074820,2585,2585,2585,2585,9
20240909,141200,244051555,2580,2580,2580,2580,0
20240909,141100,244051555,2580,2580,2580,2580,1
20240909,141000,244048975,2585,2580,2585,2580,9
20240909,140900,244025740,2585,2585,2585,2585,70
20240909,140800,243844790,2580,2580,2580,2580,1
20240909,140700,243842210,2590,2580,2590,2580,9
20240909,140600,243818935,2580,2580,2580,2580,16
20240909,140500,243777655,2580,2580,2580,2580,1
20240909,140400,243775075,2575,2565,2580,2565,18
20240909,140300,243728815,2565,2565,2565,2560,1633
20240909,140200,239543070,2565,2575,2575,2565,12000
20240909,140100,208715910,2585,2575,2590,2575,427
20240909,140000,207616300,2580,2580,2580,2580,1
20240909,135900,207613720,2580,2580,2580,2580,30
20240909,135800,207536320,2585,2585,2585,2585,9
20240909,135700,207513055,2585,2585,2585,2585,1
20240909,135600,207510470,2585,2585,2585,2585,0
20240909,135500,207510470,2585,2580,2585,2580,485
20240909,135400,206259120,2585,2585,2585,2585,0
20240909,135300,206259120,2585,2585,2585,2585,1
20240909,135200,206256535,2590,2585,2590,2585,9
20240909,135100,206233245,2585,2585,2585,2585,1
20240909,135000,206230660,2585,2585,2585,2585,3
20240909,134900,206222905,2590,2585,2590,2585,1014
20240909,134800,203601610,2585,2585,2585,2585,0
20240909,134700,203601610,2585,2585,2585,2585,1
20240909,134600,203599025,2585,2580,2585,2575,77
20240909,134500,203400405,2585,2585,2585,2585,1
20240909,134400,203397820,2585,2585,2585,2585,2
20240909,134300,203392650,2585,2585,2585,2585,9
20240909,134200,203369385,2585,2585,2585,2585,1
20240909,134100,203366800,2585,2585,2585,2585,2
20240909,134000,203361630,2585,2585,2585,2585,8
20240909,133900,203340950,2585,2585,2585,2585,1
20240909,133800,203338365,2585,2585,2585,2585,0
20240909,133700,203338365,2585,2590,2590,2585,11
20240909,133600,203309880,2590,2590,2590,2590,1
20240909,133500,203307290,2590,2590,2590,2590,0
20240909,133400,203307290,2590,2590,2590,2590,9
20240909,133300,203283980,2590,2590,2590,2590,1
20240909,133200,203281390,2590,2590,2590,2590,1
20240909,133100,203278800,2590,2590,2590,2590,7
20240909,133000,203260670,2590,2590,2590,2590,0
20240909,132900,203260670,2590,2590,2590,2590,1
20240909,132800,203258080,2590,2590,2590,2590,9
20240909,132700,203234770,2590,2590,2590,2590,0
20240909,132600,203234770,2590,2590,2590,2590,236
20240909,132500,202623530,2590,2590,2590,2590,9
20240909,132400,202600220,2585,2585,2585,2585,0
20240909,132300,202600220,2585,2585,2585,2585,1
20240909,132200,202597635,2585,2585,2590,2585,9
20240909,132100,202574355,2585,2585,2585,2585,1
20240909,132000,202571770,2585,2580,2585,2580,3303
20240909,131900,194050025,2580,2580,2580,2580,8
20240909,131800,194029385,2580,2580,2580,2580,78
20240909,131700,193828145,2580,2580,2580,2580,1
20240909,131600,193825565,2580,2580,2580,2580,10
20240909,131500,193799765,2580,2580,2580,2580,98
20240909,131400,193546925,2580,2580,2580,2580,3
20240909,131300,193539185,2580,2570,2580,2570,14
20240909,131200,193503175,2570,2565,2570,2565,284
20240909,131100,192774705,2565,2565,2565,2565,1
20240909,131000,192772140,2565,2565,2570,2565,2002
20240909,130900,187627890,2560,2560,2560,2560,2
20240909,130800,187622770,2560,2590,2590,2555,42998
20240909,130700,77284955,2595,2600,2600,2595,9
20240909,130600,77261560,2600,2600,2600,2600,1
20240909,130500,77258960,2600,2600,2600,2600,57
20240909,130400,77110760,2600,2600,2600,2600,509
20240909,130300,75787360,2590,2590,2590,2590,4
20240909,130200,75777000,2590,2590,2590,2590,1
20240909,130100,75774410,2590,2590,2590,2590,8
20240909,130000,75753690,2590,2590,2590,2590,1
20240909,125900,75751100,2590,2590,2590,2590,1
20240909,125800,75748510,2590,2585,2590,2585,18
20240909,125700,75701945,2580,2585,2585,2580,139
20240909,125600,75343320,2585,2585,2585,2585,1
20240909,125500,75340735,2600,2590,2600,2590,178
20240909,125400,74878155,2595,2595,2595,2595,1
20240909,125300,74875560,2595,2595,2595,2595,1
20240909,125200,74872965,2590,2590,2595,2590,86
20240909,125100,74649855,2590,2590,2590,2590,1
20240909,125000,74647265,2590,2590,2590,2590,0
20240909,124900,74647265,2590,2585,2590,2585,9
20240909,124800,74623995,2580,2590,2590,2580,3
20240909,124700,74616245,2590,2590,2590,2590,0
20240909,124600,74616245,2590,2590,2590,2590,9
20240909,124500,74592935,2590,2590,2590,2590,0
20240909,124400,74592935,2590,2590,2590,2590,489
20240909,124300,73326425,2595,2590,2595,2590,20
20240909,124200,73274615,2590,2590,2590,2590,0
20240909,124100,73274615,2590,2590,2590,2590,1
20240909,124000,73272025,2590,2590,2595,2590,9
20240909,123900,73248690,2590,2590,2590,2590,1
20240909,123800,73246100,2590,2590,2590,2590,3
20240909,123700,73238330,2590,2590,2595,2590,9
20240909,123600,73215005,2590,2590,2590,2590,1
20240909,123500,73212415,2590,2590,2590,2590,1
20240909,123400,73209825,2590,2590,2595,2590,9
20240909,123300,73186490,2590,2590,2595,2590,19
20240909,123200,73137200,2590,2590,2590,2590,1
20240909,123100,73134610,2595,2590,2595,2590,8
20240909,123000,73113860,2590,2595,2595,2590,159
20240909,122900,72702045,2595,2595,2595,2595,1
20240909,122800,72699450,2595,2595,2595,2595,8
20240909,122700,72678690,2590,2590,2590,2590,20
20240909,122600,72626890,2590,2590,2590,2590,0
20240909,122500,72626890,2590,2590,2590,2590,1
20240909,122400,72624300,2595,2595,2595,2595,10
20240909,122300,72598350,2595,2595,2595,2595,100
20240909,122200,72338850,2595,2595,2595,2595,1
20240909,122100,72336255,2595,2590,2595,2590,8
20240909,122000,72315510,2595,2590,2595,2590,65
20240909,121900,72147155,2590,2590,2590,2590,1
20240909,121800,72144565,2590,2590,2590,2590,9
20240909,121700,72121255,2585,2580,2585,2580,26
20240909,121600,72054110,2585,2585,2585,2585,1
20240909,121500,72051525,2585,2585,2585,2585,9
20240909,121400,72028260,2585,2585,2585,2585,1
20240909,121300,72025675,2585,2585,2585,2585,0
20240909,121200,72025675,2585,2575,2585,2575,132
20240909,121100,71685705,2585,2585,2585,2585,1
20240909,121000,71683120,2580,2580,2580,2580,101
20240909,120900,71422540,2585,2585,2585,2585,9
20240909,120800,71399275,2585,2585,2585,2585,1
20240909,120700,71396690,2585,2585,2585,2585,0
20240909,120600,71396690,2585,2585,2585,2585,9
20240909,120500,71373425,2580,2580,2580,2580,916
20240909,120400,69010145,2580,2580,2580,2580,1
20240909,120300,69007565,2580,2580,2580,2580,10
20240909,120200,68981765,2580,2580,2580,2580,0
20240909,120100,68981765,2580,2580,2580,2580,1
20240909,120000,68979185,2580,2580,2580,2580,9
20240909,115900,68955965,2580,2580,2580,2580,0
20240909,115800,68955965,2580,2575,2580,2575,15
20240909,115700,68917335,2575,2575,2575,2575,45
20240909,115600,68801460,2575,2575,2575,2575,1
20240909,115500,68798885,2580,2580,2580,2580,2
20240909,115400,68793725,2580,2580,2580,2580,8
20240909,115300,68773085,2580,2580,2580,2580,1
20240909,115200,68770505,2580,2580,2580,2580,2
20240909,115100,68765345,2580,2580,2580,2580,8
20240909,115000,68744705,2580,2580,2580,2580,1
20240909,114900,68742125,2580,2580,2580,2580,0
20240909,114800,68742125,2580,2580,2580,2580,9
20240909,114700,68718905,2580,2580,2580,2580,1
20240909,114600,68716325,2580,2580,2580,2580,1
20240909,114500,68713745,2580,2580,2580,2580,9
20240909,114400,68690525,2580,2580,2580,2580,1
20240909,114300,68687945,2580,2580,2580,2580,0
20240909,114200,68687945,2580,2580,2580,2580,7
20240909,114100,68669885,2580,2580,2580,2580,0
20240909,114000,68669885,2580,2575,2580,2575,138
20240909,113900,68314530,2575,2575,2575,2575,11
20240909,113800,68286205,2575,2575,2575,2575,0
20240909,113700,68286205,2575,2575,2575,2575,1
20240909,113600,68283630,2575,2575,2575,2575,10
20240909,113500,68257880,2575,2575,2575,2575,0
20240909,113400,68257880,2575,2575,2575,2575,1
20240909,113300,68255305,2575,2575,2575,2575,8
20240909,113200,68234705,2575,2575,2575,2575,1
20240909,113100,68232130,2575,2575,2575,2575,1
20240909,113000,68229555,2575,2575,2575,2575,8
20240909,112900,68208955,2575,2575,2575,2575,1
20240909,112800,68206380,2575,2575,2575,2575,1
20240909,112700,68203805,2575,2570,2575,2570,18
20240909,112600,68157505,2570,2570,2570,2570,2
20240909,112500,68152365,2570,2570,2570,2570,0
20240909,112400,68152365,2570,2570,2570,2570,7
20240909,112300,68134375,2570,2570,2570,2570,1
20240909,112200,68131805,2580,2570,2580,2570,10
20240909,112100,68106025,2575,2570,2580,2570,18
20240909,112000,68059710,2570,2570,2570,2570,1
20240909,111900,68057140,2570,2570,2570,2570,0
20240909,111800,68057140,2570,2570,2570,2570,10
20240909,111700,68031440,2560,2560,2560,2560,1684
20240909,111600,63720400,2560,2560,2560,2560,1
20240909,111500,63717840,2565,2565,2565,2565,10
20240909,111400,63692190,2565,2565,2565,2565,300
20240909,111300,62922690,2565,2560,2565,2555,61
20240909,111200,62766575,2570,2570,2570,2570,9
20240909,111100,62743445,2570,2570,2570,2570,0
20240909,111000,62743445,2570,2570,2570,2570,1
20240909,110900,62740875,2570,2570,2570,2570,6
20240909,110800,62725455,2570,2570,2570,2570,1
20240909,110700,62722885,2570,2570,2570,2570,2
20240909,110600,62717745,2575,2570,2575,2570,8
20240909,110500,62697155,2570,2570,2570,2570,1
20240909,110400,62694585,2570,2580,2580,2570,501
20240909,110300,61407005,2575,2575,2580,2575,8
20240909,110200,61386400,2580,2580,2580,2580,1
20240909,110100,61383820,2580,2580,2580,2580,0
20240909,110000,61383820,2580,2580,2580,2580,10
20240909,105900,61358020,2580,2580,2580,2580,1
20240909,105800,61355440,2580,2580,2580,2580,0
20240909,105700,61355440,2580,2580,2580,2580,10
20240909,105600,61329640,2580,2580,2580,2580,1
20240909,105500,61327060,2575,2570,2575,2570,13
20240909,105400,61293600,2570,2575,2575,2570,17
20240909,105300,61249860,2580,2580,2580,2580,0
20240909,105200,61249860,2580,2580,2580,2580,1
20240909,105100,61247280,2580,2570,2580,2570,24
20240909,105000,61185550,2570,2570,2570,2570,0
20240909,104900,61185550,2570,2570,2570,2570,1
20240909,104800,61182980,2575,2570,2575,2570,11
20240909,104700,61154680,2570,2570,2570,2570,42
20240909,104600,61046740,2570,2570,2570,2570,1
20240909,104500,61044170,2570,2570,2570,2570,8
20240909,104400,61023610,2570,2570,2570,2570,1
20240909,104300,61021040,2575,2575,2575,2575,1
20240909,104200,61018465,2575,2575,2575,2575,8
20240909,104100,60997865,2570,2570,2570,2570,1
20240909,104000,60995295,2560,2560,2565,2560,717
20240909,103900,59156965,2555,2555,2555,2555,2226
20240909,103800,53469535,2555,2555,2555,2555,53
20240909,103700,53334120,2555,2555,2555,2555,1
20240909,103600,53331565,2555,2550,2555,2550,134
20240909,103500,52989860,2540,2550,2550,2540,221
20240909,103400,52428510,2550,2550,2550,2550,0
20240909,103300,52428510,2550,2550,2550,2540,28
20240909,103200,52357300,2550,2550,2550,2550,1
20240909,103100,52354750,2550,2550,2550,2550,0
20240909,103000,52354750,2550,2550,2550,2545,9
20240909,102900,52331815,2550,2550,2550,2550,0
20240909,102800,52331815,2550,2550,2550,2550,2
20240909,102700,52326715,2550,2550,2550,2550,9
20240909,102600,52303765,2550,2550,2550,2550,0
20240909,102500,52303765,2550,2550,2550,2550,1
20240909,102400,52301215,2545,2545,2545,2545,8
20240909,102300,52280855,2545,2545,2545,2545,0
20240909,102200,52280855,2545,2545,2545,2545,1
20240909,102100,52278310,2555,2545,2555,2545,9
20240909,102000,52255360,2545,2545,2545,2545,1
20240909,101900,52252815,2545,2545,2545,2545,2
20240909,101800,52247725,2545,2545,2545,2545,8
20240909,101700,52227365,2545,2545,2545,2545,2
20240909,101600,52222275,2545,2545,2545,2545,9
20240909,101500,52199370,2555,2545,2555,2545,8
20240909,101400,52178960,2550,2550,2550,2550,11
20240909,101300,52150910,2550,2550,2550,2550,1
20240909,101200,52148360,2545,2545,2555,2545,9
20240909,101100,52125435,2545,2545,2545,2545,1
20240909,101000,52122890,2555,2555,2555,2555,0
20240909,100900,52122890,2555,2545,2555,2545,127
20240909,100800,51798445,2555,2555,2555,2545,59
20240909,100700,51647730,2555,2555,2555,2555,50
20240909,100600,51519980,2555,2545,2555,2545,29
20240909,100500,51445920,2545,2545,2545,2545,0
20240909,100400,51445920,2545,2545,2550,2545,56
20240909,100300,51303140,2545,2545,2550,2545,13
20240909,100200,51270025,2545,2545,2545,2545,2
20240909,100100,51264935,2545,2540,2545,2540,55
20240909,100000,51124970,2540,2530,2540,2530,22
20240909,095900,51069185,2525,2525,2525,2525,0
20240909,095800,51069185,2525,2525,2525,2525,0
20240909,095700,51069185,2525,2525,2525,2525,0
20240909,095600,51069185,2525,2525,2525,2525,48
20240909,095500,50947985,2530,2530,2530,2530,0
20240909,095400,50947985,2530,2530,2530,2530,0
20240909,095300,50947985,2530,2530,2530,2530,42
20240909,095200,50841725,2525,2525,2525,2525,115
20240909,095100,50551350,2525,2525,2525,2525,9
20240909,095000,50528625,2530,2530,2530,2530,15
20240909,094900,50490675,2525,2525,2530,2525,575
20240909,094800,49038775,2530,2530,2530,2530,148
20240909,094700,48664335,2535,2535,2535,2535,1
20240909,094600,48661800,2535,2535,2535,2535,0
20240909,094500,48661800,2535,2535,2535,2535,0
20240909,094400,48661800,2535,2535,2535,2535,1
20240909,094300,48659265,2535,2535,2535,2535,0
20240909,094200,48659265,2535,2535,2535,2535,2
20240909,094100,48654195,2535,2535,2535,2535,1
20240909,094000,48651660,2535,2535,2535,2535,1
20240909,093900,48649125,2535,2530,2535,2530,2542
20240909,093800,42209035,2525,2525,2525,2525,245
20240909,093700,41590410,2515,2515,2515,2505,620
20240909,093600,40034125,2525,2525,2525,2525,0
20240909,093500,40034125,2525,2525,2530,2525,5
20240909,093400,40021495,2530,2530,2530,2530,0
20240909,093300,40021495,2530,2530,2530,2530,0
20240909,093200,40021495,2530,2530,2530,2530,0
20240909,093100,40021495,2530,2525,2530,2525,26
20240909,093000,39955730,2530,2525,2530,2525,14
20240909,092900,39920320,2520,2530,2530,2520,1036
20240909,092800,37299350,2530,2530,2530,2530,0
20240909,092700,37299350,2530,2530,2530,2530,0
20240909,092600,37299350,2530,2530,2530,2530,1
20240909,092500,37296820,2535,2535,2535,2535,0
20240909,092400,37296820,2535,2535,2535,2535,0
20240909,092300,37296820,2535,2530,2535,2530,6
20240909,092200,37281620,2510,2510,2510,2510,0
20240909,092100,37281620,2510,2510,2510,2510,25
20240909,092000,37218870,2510,2530,2535,2510,207
20240909,091900,36699090,2530,2530,2530,2530,26
20240909,091800,36633310,2530,2530,2530,2530,74
20240909,091700,36446090,2525,2525,2525,2525,2
20240909,091600,36441040,2520,2520,2520,2520,0
20240909,091500,36441040,2520,2520,2520,2520,0
20240909,091400,36441040,2520,2515,2520,2515,124
20240909,091300,36128940,2520,2520,2520,2520,0
20240909,091200,36128940,2520,2520,2520,2520,0
20240909,091100,36128940,2520,2520,2520,2520,0
20240909,091000,36128940,2520,2520,2520,2520,35
20240909,090900,36040740,2520,2515,2520,2515,2079
20240909,090800,30811725,2505,2505,2510,2505,3027
20240909,090700,23229080,2505,2500,2505,2500,514
20240909,090600,21941560,2505,2500,2505,2500,1224
20240909,090500,18881545,2505,2515,2520,2505,5547
20240909,090400,4967670,2515,2515,2515,2515,120
20240909,090300,4665870,2520,2515,2520,2515,264
20240909,090200,4000910,2540,2510,2540,2510,4
20240909,090100,3990810,2555,2545,2555,2545,718
20240909,090000,2158590,2505,2500,2560,2500,863