KissMeData/033290/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191600,90207495,2200,2200,2200,2200,2225
20240924,191500,90207495,2200,2200,2200,2200,0
20240924,191400,90207495,2200,2200,2200,2200,0
20240924,191300,90207495,2200,2200,2200,2200,0
20240924,191200,90207495,2200,2200,2200,2200,0
20240924,191100,90207495,2200,2200,2200,2200,0
20240924,191000,90207495,2200,2200,2200,2200,0
20240924,190900,90207495,2200,2200,2200,2200,0
20240924,190800,90207495,2200,2200,2200,2200,0
20240924,190700,90207495,2200,2200,2200,2200,0
20240924,190600,90207495,2200,2200,2200,2200,0
20240924,190500,90207495,2200,2200,2200,2200,0
20240924,190400,90207495,2200,2200,2200,2200,0
20240924,190300,90207495,2200,2200,2200,2200,0
20240924,190200,90207495,2200,2200,2200,2200,0
20240924,190100,90207495,2200,2200,2200,2200,0
20240924,190000,90207495,2200,2200,2200,2200,0
20240924,185900,90207495,2200,2200,2200,2200,0
20240924,185800,90207495,2200,2200,2200,2200,0
20240924,185700,90207495,2200,2200,2200,2200,0
20240924,185600,90207495,2200,2200,2200,2200,0
20240924,185500,90207495,2200,2200,2200,2200,0
20240924,185400,90207495,2200,2200,2200,2200,0
20240924,185300,90207495,2200,2200,2200,2200,0
20240924,185200,90207495,2200,2200,2200,2200,0
20240924,185100,90207495,2200,2200,2200,2200,0
20240924,185000,90207495,2200,2200,2200,2200,0
20240924,184900,90207495,2200,2200,2200,2200,0
20240924,184800,90207495,2200,2200,2200,2200,0
20240924,184700,90207495,2200,2200,2200,2200,0
20240924,184600,90207495,2200,2200,2200,2200,2225
20240924,184500,90207495,2200,2200,2200,2200,0
20240924,184400,90207495,2200,2200,2200,2200,0
20240924,184300,90207495,2200,2200,2200,2200,0
20240924,184200,90207495,2200,2200,2200,2200,0
20240924,184100,90207495,2200,2200,2200,2200,0
20240924,184000,90207495,2200,2200,2200,2200,0
20240924,183900,90207495,2200,2200,2200,2200,0
20240924,183800,90207495,2200,2200,2200,2200,0
20240924,183700,90207495,2200,2200,2200,2200,0
20240924,183600,90207495,2200,2200,2200,2200,0
20240924,183500,90207495,2200,2200,2200,2200,0
20240924,183400,90207495,2200,2200,2200,2200,0
20240924,183300,90207495,2200,2200,2200,2200,0
20240924,183200,90207495,2200,2200,2200,2200,0
20240924,183100,90207495,2200,2200,2200,2200,0
20240924,183000,90207495,2200,2200,2200,2200,0
20240924,182900,90207495,2200,2200,2200,2200,0
20240924,182800,90207495,2200,2200,2200,2200,0
20240924,182700,90207495,2200,2200,2200,2200,0
20240924,182600,90207495,2200,2200,2200,2200,0
20240924,182500,90207495,2200,2200,2200,2200,0
20240924,182400,90207495,2200,2200,2200,2200,0
20240924,182300,90207495,2200,2200,2200,2200,0
20240924,182200,90207495,2200,2200,2200,2200,0
20240924,182100,90207495,2200,2200,2200,2200,0
20240924,182000,90207495,2200,2200,2200,2200,0
20240924,181900,90207495,2200,2200,2200,2200,0
20240924,181800,90207495,2200,2200,2200,2200,0
20240924,181700,90207495,2200,2200,2200,2200,0
20240924,181600,90207495,2200,2200,2200,2200,2225
20240924,181500,90207495,2200,2200,2200,2200,0
20240924,181400,90207495,2200,2200,2200,2200,0
20240924,181300,90207495,2200,2200,2200,2200,0
20240924,181200,90207495,2200,2200,2200,2200,0
20240924,181100,90207495,2200,2200,2200,2200,0
20240924,181000,90207495,2200,2200,2200,2200,0
20240924,180900,90207495,2200,2200,2200,2200,0
20240924,180800,90207495,2200,2200,2200,2200,0
20240924,180700,90207495,2200,2200,2200,2200,0
20240924,180600,90207495,2200,2200,2200,2200,0
20240924,180500,90207495,2200,2200,2200,2200,0
20240924,180400,90207495,2200,2200,2200,2200,0
20240924,180300,90207495,2200,2200,2200,2200,0
20240924,180200,90207495,2200,2200,2200,2200,0
20240924,180100,90207495,2200,2200,2200,2200,0
20240924,180000,90207495,2200,2200,2200,2200,0
20240924,175900,90207495,2200,2200,2200,2200,0
20240924,175800,90207495,2200,2200,2200,2200,0
20240924,175700,90207495,2200,2200,2200,2200,0
20240924,175600,90207495,2200,2200,2200,2200,0
20240924,175500,90207495,2200,2200,2200,2200,0
20240924,175400,90207495,2200,2200,2200,2200,0
20240924,175300,90207495,2200,2200,2200,2200,0
20240924,175200,90207495,2200,2200,2200,2200,0
20240924,175100,90207495,2200,2200,2200,2200,0
20240924,175000,90207495,2200,2200,2200,2200,0
20240924,174900,90207495,2200,2200,2200,2200,0
20240924,174800,90207495,2200,2200,2200,2200,0
20240924,174700,90207495,2200,2200,2200,2200,0
20240924,174600,90207495,2200,2200,2200,2200,2225
20240924,174500,90207495,2200,2200,2200,2200,0
20240924,174400,90207495,2200,2200,2200,2200,0
20240924,174300,90207495,2200,2200,2200,2200,0
20240924,174200,90207495,2200,2200,2200,2200,0
20240924,174100,90207495,2200,2200,2200,2200,0
20240924,174000,90207495,2200,2200,2200,2200,0
20240924,173900,90207495,2200,2200,2200,2200,0
20240924,173800,90207495,2200,2200,2200,2200,0
20240924,173700,90207495,2200,2200,2200,2200,0
20240924,173600,90207495,2200,2200,2200,2200,0
20240924,173500,90207495,2200,2200,2200,2200,0
20240924,173400,90207495,2200,2200,2200,2200,0
20240924,173300,90207495,2200,2200,2200,2200,0
20240924,173200,90207495,2200,2200,2200,2200,0
20240924,173100,90207495,2200,2200,2200,2200,0
20240924,173000,90207495,2200,2200,2200,2200,0
20240924,172900,90207495,2200,2200,2200,2200,0
20240924,172800,90207495,2200,2200,2200,2200,0
20240924,172700,90207495,2200,2200,2200,2200,0
20240924,172600,90207495,2200,2200,2200,2200,0
20240924,172500,90207495,2200,2200,2200,2200,0
20240924,172400,90207495,2200,2200,2200,2200,0
20240924,172300,90207495,2200,2200,2200,2200,0
20240924,172200,90207495,2200,2200,2200,2200,0
20240924,172100,90207495,2200,2200,2200,2200,0
20240924,172000,90207495,2200,2200,2200,2200,0
20240924,171900,90207495,2200,2200,2200,2200,0
20240924,171800,90207495,2200,2200,2200,2200,0
20240924,171700,90207495,2200,2200,2200,2200,0
20240924,171600,90207495,2200,2200,2200,2200,2225
20240924,171500,90207495,2200,2200,2200,2200,0
20240924,171400,90207495,2200,2200,2200,2200,0
20240924,171300,90207495,2200,2200,2200,2200,0
20240924,171200,90207495,2200,2200,2200,2200,0
20240924,171100,90207495,2200,2200,2200,2200,0
20240924,171000,90207495,2200,2200,2200,2200,0
20240924,170900,90207495,2200,2200,2200,2200,0
20240924,170800,90207495,2200,2200,2200,2200,0
20240924,170700,90207495,2200,2200,2200,2200,0
20240924,170600,90207495,2200,2200,2200,2200,0
20240924,170500,90207495,2200,2200,2200,2200,0
20240924,170400,90207495,2200,2200,2200,2200,0
20240924,170300,90207495,2200,2200,2200,2200,0
20240924,170200,90207495,2200,2200,2200,2200,0
20240924,170100,90207495,2200,2200,2200,2200,0
20240924,170000,90207495,2200,2200,2200,2200,0
20240924,165900,90207495,2200,2200,2200,2200,0
20240924,165800,90207495,2200,2200,2200,2200,0
20240924,165700,90207495,2200,2200,2200,2200,0
20240924,165600,90207495,2200,2200,2200,2200,0
20240924,165500,90207495,2200,2200,2200,2200,0
20240924,165400,90207495,2200,2200,2200,2200,0
20240924,165300,90207495,2200,2200,2200,2200,0
20240924,165200,90207495,2200,2200,2200,2200,0
20240924,165100,90207495,2200,2200,2200,2200,0
20240924,165000,90207495,2200,2200,2200,2200,0
20240924,164900,90207495,2200,2200,2200,2200,0
20240924,164800,90207495,2200,2200,2200,2200,0
20240924,164700,90207495,2200,2200,2200,2200,0
20240924,164600,90207495,2200,2200,2200,2200,2225
20240924,164500,90207495,2200,2200,2200,2200,0
20240924,164400,90207495,2200,2200,2200,2200,0
20240924,164300,90207495,2200,2200,2200,2200,0
20240924,164200,90207495,2200,2200,2200,2200,0
20240924,164100,90207495,2200,2200,2200,2200,0
20240924,164000,90207495,2200,2200,2200,2200,0
20240924,163900,90207495,2200,2200,2200,2200,0
20240924,163800,90207495,2200,2200,2200,2200,0
20240924,163700,90207495,2200,2200,2200,2200,0
20240924,163600,90207495,2200,2200,2200,2200,0
20240924,163500,90207495,2200,2200,2200,2200,0
20240924,163400,90207495,2200,2200,2200,2200,0
20240924,163300,90207495,2200,2200,2200,2200,0
20240924,163200,90207495,2200,2200,2200,2200,0
20240924,163100,90207495,2200,2200,2200,2200,0
20240924,163000,90207495,2200,2200,2200,2200,0
20240924,162900,90207495,2200,2200,2200,2200,0
20240924,162800,90207495,2200,2200,2200,2200,0
20240924,162700,90207495,2200,2200,2200,2200,0
20240924,162600,90207495,2200,2200,2200,2200,0
20240924,162500,90207495,2200,2200,2200,2200,0
20240924,162400,90207495,2200,2200,2200,2200,0
20240924,162300,90207495,2200,2200,2200,2200,0
20240924,162200,90207495,2200,2200,2200,2200,0
20240924,162100,90207495,2200,2200,2200,2200,0
20240924,162000,90207495,2200,2200,2200,2200,0
20240924,161900,90207495,2200,2200,2200,2200,0
20240924,161800,90207495,2200,2200,2200,2200,0
20240924,161700,90207495,2200,2200,2200,2200,0
20240924,161600,90207495,2200,2200,2200,2200,2225
20240924,161500,90207495,2200,2200,2200,2200,0
20240924,161400,90207495,2200,2200,2200,2200,0
20240924,161300,90207495,2200,2200,2200,2200,0
20240924,161200,90207495,2200,2200,2200,2200,0
20240924,161100,90207495,2200,2200,2200,2200,0
20240924,161000,90207495,2200,2200,2200,2200,0
20240924,160900,90207495,2200,2200,2200,2200,0
20240924,160800,90207495,2200,2200,2200,2200,0
20240924,160700,90207495,2200,2200,2200,2200,0
20240924,160600,90207495,2200,2200,2200,2200,0
20240924,160500,90207495,2200,2200,2200,2200,0
20240924,160400,90207495,2200,2200,2200,2200,0
20240924,160300,90207495,2200,2200,2200,2200,0
20240924,160200,90207495,2200,2200,2200,2200,0
20240924,160100,90207495,2200,2200,2200,2200,0
20240924,160000,90207495,2200,2200,2200,2200,0
20240924,155900,90207495,2200,2200,2200,2200,0
20240924,155800,90207495,2200,2200,2200,2200,0
20240924,155700,90207495,2200,2200,2200,2200,0
20240924,155600,90207495,2200,2200,2200,2200,0
20240924,155500,90207495,2200,2200,2200,2200,0
20240924,155400,90207495,2200,2200,2200,2200,0
20240924,155300,90207495,2200,2200,2200,2200,0
20240924,155200,90207495,2200,2200,2200,2200,0
20240924,155100,90207495,2200,2200,2200,2200,0
20240924,155000,90207495,2200,2200,2200,2200,0
20240924,154900,90207495,2200,2200,2200,2200,0
20240924,154800,90207495,2200,2200,2200,2200,0
20240924,154700,90207495,2200,2200,2200,2200,0
20240924,154600,90207495,2200,2200,2200,2200,2225
20240924,154500,90207495,2200,2200,2200,2200,0
20240924,154400,90207495,2200,2200,2200,2200,0
20240924,154300,90207495,2200,2200,2200,2200,0
20240924,154200,90207495,2200,2200,2200,2200,0
20240924,154100,90207495,2200,2200,2200,2200,0
20240924,154000,90207495,2200,2200,2200,2200,0
20240924,153900,90207495,2200,2200,2200,2200,0
20240924,153800,90207495,2200,2200,2200,2200,0
20240924,153700,90207495,2200,2200,2200,2200,0
20240924,153600,90207495,2200,2200,2200,2200,0
20240924,153500,90207495,2200,2200,2200,2200,0
20240924,153400,90207495,2200,2200,2200,2200,0
20240924,153300,90207495,2200,2200,2200,2200,0
20240924,153200,90207495,2200,2200,2200,2200,0
20240924,153100,90207495,2200,2200,2200,2200,0
20240924,153000,90207495,2200,2200,2200,2200,2225
20240924,152900,85312495,2195,2195,2195,2195,0
20240924,152800,85312495,2195,2195,2195,2195,0
20240924,152700,85312495,2195,2195,2195,2195,0
20240924,152600,85312495,2195,2195,2195,2195,0
20240924,152500,85312495,2195,2195,2195,2195,0
20240924,152400,85312495,2195,2195,2195,2195,0
20240924,152300,85312495,2195,2195,2195,2195,0
20240924,152200,85312495,2195,2195,2195,2195,0
20240924,152100,85312495,2195,2195,2195,2195,0
20240924,152000,85312495,2195,2195,2195,2195,0
20240924,151900,85312495,2195,2195,2195,2195,3088
20240924,151800,78534335,2195,2195,2195,2195,0
20240924,151700,78534335,2195,2195,2195,2195,73
20240924,151600,78374100,2195,2195,2195,2195,0
20240924,151500,78374100,2195,2195,2195,2195,0
20240924,151400,78374100,2195,2195,2195,2195,11
20240924,151300,78349955,2190,2195,2195,2190,69
20240924,151200,78198840,2190,2190,2190,2190,500
20240924,151100,77103840,2195,2195,2195,2195,3
20240924,151000,77097255,2195,2195,2195,2195,4
20240924,150900,77088475,2190,2190,2190,2190,35
20240924,150800,77011825,2195,2195,2195,2195,0
20240924,150700,77011825,2195,2195,2195,2195,1
20240924,150600,77009630,2190,2190,2195,2190,107
20240924,150500,76775135,2190,2190,2190,2190,0
20240924,150400,76775135,2190,2190,2190,2190,0
20240924,150300,76775135,2190,2190,2190,2190,341
20240924,150200,76028345,2190,2190,2190,2190,0
20240924,150100,76028345,2190,2190,2190,2190,0
20240924,150000,76028345,2190,2190,2190,2190,2
20240924,145900,76023965,2190,2190,2190,2190,0
20240924,145800,76023965,2190,2190,2190,2190,52
20240924,145700,75910085,2190,2190,2190,2190,576
20240924,145600,74648645,2190,2190,2190,2190,2
20240924,145500,74644265,2185,2185,2185,2185,4
20240924,145400,74635525,2190,2190,2190,2190,0
20240924,145300,74635525,2190,2190,2190,2190,3
20240924,145200,74628955,2190,2190,2190,2190,0
20240924,145100,74628955,2190,2190,2190,2190,0
20240924,145000,74628955,2190,2190,2190,2190,0
20240924,144900,74628955,2190,2190,2190,2190,0
20240924,144800,74628955,2190,2190,2190,2190,0
20240924,144700,74628955,2190,2190,2190,2190,0
20240924,144600,74628955,2190,2190,2190,2190,0
20240924,144500,74628955,2190,2190,2190,2190,0
20240924,144400,74628955,2190,2190,2190,2190,0
20240924,144300,74628955,2190,2190,2190,2190,0
20240924,144200,74628955,2190,2190,2190,2190,0
20240924,144100,74628955,2190,2190,2190,2190,0
20240924,144000,74628955,2190,2190,2190,2190,0
20240924,143900,74628955,2190,2190,2190,2190,0
20240924,143800,74628955,2190,2190,2190,2190,0
20240924,143700,74628955,2190,2190,2190,2190,0
20240924,143600,74628955,2190,2190,2190,2190,0
20240924,143500,74628955,2190,2190,2190,2190,0
20240924,143400,74628955,2190,2190,2190,2190,1
20240924,143300,74626765,2190,2190,2190,2190,0
20240924,143200,74626765,2190,2190,2190,2190,0
20240924,143100,74626765,2190,2190,2190,2190,0
20240924,143000,74626765,2190,2190,2190,2190,0
20240924,142900,74626765,2190,2190,2190,2190,0
20240924,142800,74626765,2190,2190,2190,2190,0
20240924,142700,74626765,2190,2190,2190,2190,2
20240924,142600,74622385,2190,2185,2190,2185,4
20240924,142500,74613635,2180,2185,2185,2180,2000
20240924,142400,70252615,2185,2185,2185,2185,0
20240924,142300,70252615,2185,2185,2185,2185,0
20240924,142200,70252615,2185,2185,2185,2185,0
20240924,142100,70252615,2185,2185,2185,2185,0
20240924,142000,70252615,2185,2185,2185,2185,0
20240924,141900,70252615,2185,2185,2185,2185,0
20240924,141800,70252615,2185,2185,2185,2185,0
20240924,141700,70252615,2185,2185,2185,2185,0
20240924,141600,70252615,2185,2190,2190,2185,105
20240924,141500,70022755,2190,2190,2190,2190,50
20240924,141400,69913255,2190,2190,2190,2190,0
20240924,141300,69913255,2190,2190,2190,2190,0
20240924,141200,69913255,2190,2195,2195,2190,20
20240924,141100,69869435,2190,2195,2195,2190,75
20240924,141000,69705135,2195,2195,2195,2195,0
20240924,140900,69705135,2195,2195,2195,2195,10
20240924,140800,69683185,2195,2195,2195,2195,0
20240924,140700,69683185,2195,2195,2195,2195,0
20240924,140600,69683185,2195,2195,2195,2195,0
20240924,140500,69683185,2195,2195,2195,2195,17
20240924,140400,69645870,2190,2190,2190,2190,3
20240924,140300,69639300,2195,2195,2195,2195,1
20240924,140200,69637105,2195,2195,2195,2195,0
20240924,140100,69637105,2195,2195,2195,2195,0
20240924,140000,69637105,2195,2195,2195,2195,0
20240924,135900,69637105,2195,2195,2195,2195,0
20240924,135800,69637105,2195,2195,2195,2195,0
20240924,135700,69637105,2195,2195,2195,2195,0
20240924,135600,69637105,2195,2195,2195,2195,1493
20240924,135500,66359970,2195,2195,2195,2195,1
20240924,135400,66357775,2190,2190,2190,2190,0
20240924,135300,66357775,2190,2190,2190,2190,55
20240924,135200,66237325,2185,2185,2185,2185,0
20240924,135100,66237325,2185,2185,2185,2185,0
20240924,135000,66237325,2185,2185,2185,2185,0
20240924,134900,66237325,2185,2185,2185,2185,0
20240924,134800,66237325,2185,2185,2185,2185,0
20240924,134700,66237325,2185,2185,2185,2185,936
20240924,134600,64192165,2180,2180,2180,2180,0
20240924,134500,64192165,2180,2180,2180,2180,0
20240924,134400,64192165,2180,2180,2180,2180,0
20240924,134300,64192165,2180,2180,2180,2180,0
20240924,134200,64192165,2180,2180,2180,2180,1
20240924,134100,64189985,2185,2185,2185,2185,0
20240924,134000,64189985,2185,2185,2185,2185,0
20240924,133900,64189985,2185,2185,2185,2185,0
20240924,133800,64189985,2185,2185,2185,2185,0
20240924,133700,64189985,2185,2185,2185,2185,0
20240924,133600,64189985,2185,2185,2185,2185,1
20240924,133500,64187800,2180,2180,2180,2180,0
20240924,133400,64187800,2180,2180,2180,2180,0
20240924,133300,64187800,2180,2180,2180,2180,1
20240924,133200,64185620,2185,2185,2185,2185,0
20240924,133100,64185620,2185,2185,2185,2185,34
20240924,133000,64111330,2185,2185,2185,2185,0
20240924,132900,64111330,2185,2185,2185,2185,0
20240924,132800,64111330,2185,2185,2185,2185,0
20240924,132700,64111330,2185,2185,2185,2185,2
20240924,132600,64106960,2185,2185,2185,2185,0
20240924,132500,64106960,2185,2185,2185,2185,0
20240924,132400,64106960,2185,2185,2185,2185,178
20240924,132300,63718030,2195,2195,2195,2195,0
20240924,132200,63718030,2195,2195,2195,2195,0
20240924,132100,63718030,2195,2195,2195,2195,0
20240924,132000,63718030,2195,2195,2195,2195,0
20240924,131900,63718030,2195,2195,2195,2195,0
20240924,131800,63718030,2195,2195,2195,2195,0
20240924,131700,63718030,2195,2195,2195,2195,0
20240924,131600,63718030,2195,2195,2195,2195,0
20240924,131500,63718030,2195,2195,2195,2195,0
20240924,131400,63718030,2195,2195,2195,2195,0
20240924,131300,63718030,2195,2195,2195,2195,0
20240924,131200,63718030,2195,2195,2195,2195,0
20240924,131100,63718030,2195,2195,2195,2195,0
20240924,131000,63718030,2195,2195,2195,2195,0
20240924,130900,63718030,2195,2195,2195,2195,0
20240924,130800,63718030,2195,2195,2195,2195,0
20240924,130700,63718030,2195,2195,2195,2195,0
20240924,130600,63718030,2195,2195,2195,2195,0
20240924,130500,63718030,2195,2195,2195,2195,0
20240924,130400,63718030,2195,2195,2195,2195,0
20240924,130300,63718030,2195,2195,2195,2195,0
20240924,130200,63718030,2195,2195,2195,2195,0
20240924,130100,63718030,2195,2195,2195,2195,0
20240924,130000,63718030,2195,2195,2195,2195,2
20240924,125900,63713640,2195,2195,2195,2195,0
20240924,125800,63713640,2195,2195,2195,2195,1
20240924,125700,63711445,2190,2190,2190,2190,0
20240924,125600,63711445,2190,2190,2190,2190,0
20240924,125500,63711445,2190,2190,2190,2190,2
20240924,125400,63707065,2180,2190,2190,2180,50
20240924,125300,63597960,2195,2195,2195,2195,0
20240924,125200,63597960,2195,2195,2195,2195,0
20240924,125100,63597960,2195,2195,2195,2195,0
20240924,125000,63597960,2195,2195,2195,2195,0
20240924,124900,63597960,2195,2195,2195,2195,0
20240924,124800,63597960,2195,2195,2195,2195,0
20240924,124700,63597960,2195,2195,2195,2195,3
20240924,124600,63591375,2190,2190,2190,2190,420
20240924,124500,62671575,2190,2190,2190,2190,0
20240924,124400,62671575,2190,2190,2190,2190,1
20240924,124300,62669385,2190,2190,2190,2190,891
20240924,124200,60718095,2195,2195,2195,2195,0
20240924,124100,60718095,2195,2195,2195,2195,0
20240924,124000,60718095,2195,2195,2195,2195,0
20240924,123900,60718095,2195,2195,2195,2195,0
20240924,123800,60718095,2195,2195,2195,2195,0
20240924,123700,60718095,2195,2195,2195,2195,522
20240924,123600,59572305,2195,2195,2195,2195,0
20240924,123500,59572305,2195,2195,2195,2195,0
20240924,123400,59572305,2195,2195,2195,2195,500
20240924,123300,58474805,2190,2190,2190,2190,0
20240924,123200,58474805,2190,2190,2190,2190,50
20240924,123100,58365305,2195,2195,2195,2195,0
20240924,123000,58365305,2195,2195,2195,2195,0
20240924,122900,58365305,2195,2195,2195,2195,0
20240924,122800,58365305,2195,2195,2195,2195,0
20240924,122700,58365305,2195,2195,2195,2195,50
20240924,122600,58255555,2195,2195,2195,2195,942
20240924,122500,56187865,2195,2195,2195,2195,50
20240924,122400,56078115,2195,2195,2195,2195,50
20240924,122300,55968365,2195,2195,2195,2195,0
20240924,122200,55968365,2195,2195,2195,2195,150
20240924,122100,55639115,2195,2195,2195,2195,50
20240924,122000,55529365,2195,2195,2195,2195,0
20240924,121900,55529365,2195,2195,2195,2195,0
20240924,121800,55529365,2195,2195,2195,2195,0
20240924,121700,55529365,2195,2195,2195,2195,0
20240924,121600,55529365,2195,2195,2195,2195,482
20240924,121500,54471375,2195,2195,2195,2195,100
20240924,121400,54251875,2195,2195,2195,2195,110
20240924,121300,54010425,2195,2195,2195,2195,64
20240924,121200,53869945,2195,2195,2195,2195,1
20240924,121100,53867750,2195,2190,2195,2190,2889
20240924,121000,47539400,2190,2190,2190,2190,0
20240924,120900,47539400,2190,2190,2190,2190,25
20240924,120800,47484650,2190,2190,2190,2190,157
20240924,120700,47140820,2190,2190,2190,2190,6
20240924,120600,47127680,2190,2190,2190,2190,1
20240924,120500,47125490,2185,2185,2185,2185,10
20240924,120400,47103640,2190,2190,2190,2190,0
20240924,120300,47103640,2190,2190,2190,2190,0
20240924,120200,47103640,2190,2190,2190,2190,5
20240924,120100,47092690,2190,2190,2190,2190,0
20240924,120000,47092690,2190,2190,2190,2190,0
20240924,115900,47092690,2190,2190,2190,2190,0
20240924,115800,47092690,2190,2190,2190,2190,23
20240924,115700,47042320,2190,2190,2190,2190,5
20240924,115600,47031370,2190,2190,2190,2190,0
20240924,115500,47031370,2190,2190,2190,2190,0
20240924,115400,47031370,2190,2190,2190,2190,3
20240924,115300,47024800,2185,2185,2185,2185,977
20240924,115200,44890055,2185,2185,2185,2185,22
20240924,115100,44841985,2185,2185,2185,2185,1
20240924,115000,44839800,2180,2180,2180,2180,0
20240924,114900,44839800,2180,2180,2180,2180,1
20240924,114800,44837620,2190,2190,2190,2190,1
20240924,114700,44835430,2185,2185,2185,2185,160
20240924,114600,44485830,2180,2180,2180,2180,0
20240924,114500,44485830,2180,2180,2180,2180,50
20240924,114400,44376830,2185,2185,2185,2185,0
20240924,114300,44376830,2185,2190,2190,2185,16
20240924,114200,44341865,2185,2185,2185,2185,0
20240924,114100,44341865,2185,2185,2185,2185,0
20240924,114000,44341865,2185,2185,2185,2185,41
20240924,113900,44252280,2190,2190,2190,2190,0
20240924,113800,44252280,2190,2190,2190,2190,3
20240924,113700,44245710,2190,2190,2190,2190,0
20240924,113600,44245710,2190,2190,2190,2190,0
20240924,113500,44245710,2190,2190,2190,2190,1
20240924,113400,44243520,2185,2185,2185,2185,0
20240924,113300,44243520,2185,2185,2185,2185,0
20240924,113200,44243520,2185,2185,2185,2185,0
20240924,113100,44243520,2185,2185,2185,2185,0
20240924,113000,44243520,2185,2185,2185,2185,1
20240924,112900,44241335,2185,2185,2185,2185,0
20240924,112800,44241335,2185,2185,2185,2185,0
20240924,112700,44241335,2185,2185,2185,2185,0
20240924,112600,44241335,2185,2185,2185,2185,0
20240924,112500,44241335,2185,2185,2185,2185,0
20240924,112400,44241335,2185,2185,2185,2185,0
20240924,112300,44241335,2185,2185,2185,2185,1
20240924,112200,44239150,2190,2190,2190,2190,0
20240924,112100,44239150,2190,2190,2190,2190,0
20240924,112000,44239150,2190,2190,2190,2190,0
20240924,111900,44239150,2190,2190,2190,2190,0
20240924,111800,44239150,2190,2180,2190,2180,945
20240924,111700,42178840,2185,2185,2185,2185,669
20240924,111600,40717075,2190,2190,2190,2190,0
20240924,111500,40717075,2190,2190,2190,2190,0
20240924,111400,40717075,2190,2190,2190,2190,0
20240924,111300,40717075,2190,2190,2190,2190,0
20240924,111200,40717075,2190,2190,2190,2190,0
20240924,111100,40717075,2190,2190,2190,2190,0
20240924,111000,40717075,2190,2190,2190,2190,1
20240924,110900,40714885,2185,2185,2185,2185,0
20240924,110800,40714885,2185,2185,2185,2185,520
20240924,110700,39578685,2185,2185,2185,2185,1
20240924,110600,39576500,2180,2180,2180,2180,3
20240924,110500,39569960,2185,2185,2185,2185,0
20240924,110400,39569960,2185,2185,2185,2185,582
20240924,110300,38298290,2185,2185,2185,2185,30
20240924,110200,38232740,2180,2185,2185,2180,1001
20240924,110100,36050555,2180,2180,2180,2180,1
20240924,110000,36048375,2180,2180,2180,2180,1425
20240924,105900,32941875,2180,2180,2180,2180,0
20240924,105800,32941875,2180,2180,2180,2180,0
20240924,105700,32941875,2180,2180,2180,2180,10
20240924,105600,32920075,2190,2190,2190,2190,0
20240924,105500,32920075,2190,2190,2190,2190,0
20240924,105400,32920075,2190,2190,2190,2190,68
20240924,105300,32771155,2185,2185,2185,2185,20
20240924,105200,32727455,2185,2185,2185,2185,2015
20240924,105100,28324680,2180,2180,2180,2180,887
20240924,105000,26391020,2180,2180,2180,2180,0
20240924,104900,26391020,2180,2180,2180,2180,0
20240924,104800,26391020,2180,2180,2180,2180,0
20240924,104700,26391020,2180,2180,2180,2180,0
20240924,104600,26391020,2180,2180,2180,2180,0
20240924,104500,26391020,2180,2180,2180,2180,0
20240924,104400,26391020,2180,2180,2180,2180,0
20240924,104300,26391020,2180,2180,2180,2180,0
20240924,104200,26391020,2180,2175,2180,2175,321
20240924,104100,25692840,2180,2180,2180,2180,2
20240924,104000,25688480,2180,2180,2180,2180,0
20240924,103900,25688480,2180,2180,2180,2180,0
20240924,103800,25688480,2180,2180,2180,2180,2
20240924,103700,25684120,2180,2180,2180,2180,0
20240924,103600,25684120,2180,2180,2180,2180,0
20240924,103500,25684120,2180,2180,2180,2180,0
20240924,103400,25684120,2180,2180,2180,2180,0
20240924,103300,25684120,2180,2180,2180,2180,0
20240924,103200,25684120,2180,2180,2180,2180,0
20240924,103100,25684120,2180,2180,2180,2180,0
20240924,103000,25684120,2180,2180,2180,2180,1
20240924,102900,25681940,2180,2180,2180,2180,0
20240924,102800,25681940,2180,2180,2180,2180,0
20240924,102700,25681940,2180,2180,2180,2180,531
20240924,102600,24524360,2180,2180,2180,2180,189
20240924,102500,24112340,2190,2190,2190,2190,0
20240924,102400,24112340,2190,2190,2190,2190,0
20240924,102300,24112340,2190,2190,2190,2190,1
20240924,102200,24110150,2180,2190,2190,2180,22
20240924,102100,24062180,2180,2180,2180,2180,110
20240924,102000,23822380,2190,2190,2190,2190,0
20240924,101900,23822380,2190,2190,2190,2190,0
20240924,101800,23822380,2190,2190,2190,2190,143
20240924,101700,23509210,2190,2190,2190,2190,0
20240924,101600,23509210,2190,2190,2190,2190,0
20240924,101500,23509210,2190,2190,2190,2190,0
20240924,101400,23509210,2190,2190,2190,2190,0
20240924,101300,23509210,2190,2190,2190,2190,0
20240924,101200,23509210,2190,2190,2190,2190,0
20240924,101100,23509210,2190,2190,2190,2190,0
20240924,101000,23509210,2190,2185,2190,2185,694
20240924,100900,21992815,2185,2185,2185,2185,0
20240924,100800,21992815,2185,2185,2185,2185,20
20240924,100700,21949115,2190,2190,2190,2190,0
20240924,100600,21949115,2190,2190,2190,2190,0
20240924,100500,21949115,2190,2190,2190,2190,1000
20240924,100400,19759115,2190,2190,2190,2190,730
20240924,100300,18160415,2190,2185,2190,2185,1305
20240924,100200,15308975,2185,2180,2185,2180,4
20240924,100100,15300250,2180,2180,2180,2180,0
20240924,100000,15300250,2180,2180,2180,2180,0
20240924,095900,15300250,2180,2180,2180,2180,15
20240924,095800,15267550,2180,2180,2180,2180,220
20240924,095700,14787950,2180,2180,2180,2180,0
20240924,095600,14787950,2180,2180,2180,2180,100
20240924,095500,14569950,2180,2180,2180,2180,1
20240924,095400,14567770,2180,2180,2180,2180,300
20240924,095300,13913770,2175,2175,2175,2175,22
20240924,095200,13865920,2175,2175,2175,2175,0
20240924,095100,13865920,2175,2175,2175,2175,57
20240924,095000,13741945,2180,2180,2180,2180,0
20240924,094900,13741945,2180,2175,2180,2175,301
20240924,094800,13087265,2175,2175,2175,2175,0
20240924,094700,13087265,2175,2180,2180,2175,63
20240924,094600,12950220,2185,2185,2185,2185,400
20240924,094500,12076220,2180,2180,2180,2180,10
20240924,094400,12054420,2185,2185,2185,2185,0
20240924,094300,12054420,2185,2185,2185,2185,0
20240924,094200,12054420,2185,2185,2185,2185,0
20240924,094100,12054420,2185,2185,2185,2185,1
20240924,094000,12052235,2185,2185,2185,2185,18
20240924,093900,12012905,2185,2180,2185,2180,18
20240924,093800,11973585,2180,2180,2180,2180,1
20240924,093700,11971405,2185,2180,2185,2180,190
20240924,093600,11557190,2180,2180,2180,2180,7
20240924,093500,11541930,2180,2180,2185,2180,16
20240924,093400,11507000,2180,2180,2180,2180,0
20240924,093300,11507000,2180,2180,2180,2180,0
20240924,093200,11507000,2180,2175,2180,2175,401
20240924,093100,10634320,2175,2175,2175,2175,108
20240924,093000,10399420,2170,2170,2170,2170,0
20240924,092900,10399420,2170,2170,2170,2170,200
20240924,092800,9965420,2170,2170,2170,2170,0
20240924,092700,9965420,2170,2170,2170,2170,29
20240924,092600,9902490,2175,2175,2175,2175,33
20240924,092500,9830715,2180,2180,2180,2180,923
20240924,092400,7818575,2185,2180,2185,2180,79
20240924,092300,7646350,2180,2180,2185,2180,12
20240924,092200,7620145,2185,2180,2185,2180,7
20240924,092100,7604855,2185,2180,2185,2180,5
20240924,092000,7593945,2180,2180,2185,2180,200
20240924,091900,7157655,2185,2180,2185,2180,143
20240924,091800,6845905,2180,2180,2180,2180,8
20240924,091700,6828465,2180,2180,2180,2180,5
20240924,091600,6817565,2180,2180,2180,2180,3
20240924,091500,6811025,2185,2185,2185,2185,50
20240924,091400,6701775,2185,2185,2185,2185,0
20240924,091300,6701775,2185,2185,2185,2185,0
20240924,091200,6701775,2185,2180,2185,2180,467
20240924,091100,5681585,2180,2180,2180,2170,112
20240924,091000,5438500,2180,2185,2185,2180,7
20240924,090900,5423235,2185,2180,2185,2180,365
20240924,090800,4627530,2180,2180,2180,2170,534
20240924,090700,3466185,2180,2180,2180,2180,0
20240924,090600,3466185,2180,2180,2180,2180,307
20240924,090500,2796925,2180,2175,2180,2175,115
20240924,090400,2546725,2175,2175,2175,2175,160
20240924,090300,2198725,2165,2165,2175,2165,242
20240924,090200,1673595,2160,2160,2160,2160,106
20240924,090100,1444635,2170,2170,2170,2170,1
20240924,090000,1442465,2160,2155,2160,2155,668