KissMeData/039740/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192100,50361770,2505,2505,2505,2505,266
20240909,192000,50361770,2505,2505,2505,2505,0
20240909,191900,50361770,2505,2505,2505,2505,0
20240909,191800,50361770,2505,2505,2505,2505,0
20240909,191700,50361770,2505,2505,2505,2505,0
20240909,191600,50361770,2505,2505,2505,2505,0
20240909,191500,50361770,2505,2505,2505,2505,0
20240909,191400,50361770,2505,2505,2505,2505,0
20240909,191300,50361770,2505,2505,2505,2505,0
20240909,191200,50361770,2505,2505,2505,2505,0
20240909,191100,50361770,2505,2505,2505,2505,0
20240909,191000,50361770,2505,2505,2505,2505,0
20240909,190900,50361770,2505,2505,2505,2505,0
20240909,190800,50361770,2505,2505,2505,2505,0
20240909,190700,50361770,2505,2505,2505,2505,0
20240909,190600,50361770,2505,2505,2505,2505,0
20240909,190500,50361770,2505,2505,2505,2505,0
20240909,190400,50361770,2505,2505,2505,2505,0
20240909,190300,50361770,2505,2505,2505,2505,0
20240909,190200,50361770,2505,2505,2505,2505,0
20240909,190100,50361770,2505,2505,2505,2505,0
20240909,190000,50361770,2505,2505,2505,2505,0
20240909,185900,50361770,2505,2505,2505,2505,0
20240909,185800,50361770,2505,2505,2505,2505,0
20240909,185700,50361770,2505,2505,2505,2505,0
20240909,185600,50361770,2505,2505,2505,2505,0
20240909,185500,50361770,2505,2505,2505,2505,0
20240909,185400,50361770,2505,2505,2505,2505,0
20240909,185300,50361770,2505,2505,2505,2505,0
20240909,185200,50361770,2505,2505,2505,2505,0
20240909,185100,50361770,2505,2505,2505,2505,266
20240909,185000,50361770,2505,2505,2505,2505,0
20240909,184900,50361770,2505,2505,2505,2505,0
20240909,184800,50361770,2505,2505,2505,2505,0
20240909,184700,50361770,2505,2505,2505,2505,0
20240909,184600,50361770,2505,2505,2505,2505,0
20240909,184500,50361770,2505,2505,2505,2505,0
20240909,184400,50361770,2505,2505,2505,2505,0
20240909,184300,50361770,2505,2505,2505,2505,0
20240909,184200,50361770,2505,2505,2505,2505,0
20240909,184100,50361770,2505,2505,2505,2505,0
20240909,184000,50361770,2505,2505,2505,2505,0
20240909,183900,50361770,2505,2505,2505,2505,0
20240909,183800,50361770,2505,2505,2505,2505,0
20240909,183700,50361770,2505,2505,2505,2505,0
20240909,183600,50361770,2505,2505,2505,2505,0
20240909,183500,50361770,2505,2505,2505,2505,0
20240909,183400,50361770,2505,2505,2505,2505,0
20240909,183300,50361770,2505,2505,2505,2505,0
20240909,183200,50361770,2505,2505,2505,2505,0
20240909,183100,50361770,2505,2505,2505,2505,0
20240909,183000,50361770,2505,2505,2505,2505,0
20240909,182900,50361770,2505,2505,2505,2505,0
20240909,182800,50361770,2505,2505,2505,2505,0
20240909,182700,50361770,2505,2505,2505,2505,0
20240909,182600,50361770,2505,2505,2505,2505,0
20240909,182500,50361770,2505,2505,2505,2505,0
20240909,182400,50361770,2505,2505,2505,2505,0
20240909,182300,50361770,2505,2505,2505,2505,0
20240909,182200,50361770,2505,2505,2505,2505,0
20240909,182100,50361770,2505,2505,2505,2505,266
20240909,182000,50361770,2505,2505,2505,2505,0
20240909,181900,50361770,2505,2505,2505,2505,0
20240909,181800,50361770,2505,2505,2505,2505,0
20240909,181700,50361770,2505,2505,2505,2505,0
20240909,181600,50361770,2505,2505,2505,2505,0
20240909,181500,50361770,2505,2505,2505,2505,0
20240909,181400,50361770,2505,2505,2505,2505,0
20240909,181300,50361770,2505,2505,2505,2505,0
20240909,181200,50361770,2505,2505,2505,2505,0
20240909,181100,50361770,2505,2505,2505,2505,0
20240909,181000,50361770,2505,2505,2505,2505,0
20240909,180900,50361770,2505,2505,2505,2505,0
20240909,180800,50361770,2505,2505,2505,2505,0
20240909,180700,50361770,2505,2505,2505,2505,0
20240909,180600,50361770,2505,2505,2505,2505,0
20240909,180500,50361770,2505,2505,2505,2505,0
20240909,180400,50361770,2505,2505,2505,2505,0
20240909,180300,50361770,2505,2505,2505,2505,0
20240909,180200,50361770,2505,2505,2505,2505,0
20240909,180100,50361770,2505,2505,2505,2505,0
20240909,180000,50361770,2505,2505,2505,2505,0
20240909,175900,50361770,2505,2505,2505,2505,0
20240909,175800,50361770,2505,2505,2505,2505,0
20240909,175700,50361770,2505,2505,2505,2505,0
20240909,175600,50361770,2505,2505,2505,2505,0
20240909,175500,50361770,2505,2505,2505,2505,0
20240909,175400,50361770,2505,2505,2505,2505,0
20240909,175300,50361770,2505,2505,2505,2505,0
20240909,175200,50361770,2505,2505,2505,2505,0
20240909,175100,50361770,2505,2505,2505,2505,266
20240909,175000,50361770,2505,2505,2505,2505,0
20240909,174900,50361770,2505,2505,2505,2505,0
20240909,174800,50361770,2505,2505,2505,2505,0
20240909,174700,50361770,2505,2505,2505,2505,0
20240909,174600,50361770,2505,2505,2505,2505,0
20240909,174500,50361770,2505,2505,2505,2505,0
20240909,174400,50361770,2505,2505,2505,2505,0
20240909,174300,50361770,2505,2505,2505,2505,0
20240909,174200,50361770,2505,2505,2505,2505,0
20240909,174100,50361770,2505,2505,2505,2505,0
20240909,174000,50361770,2505,2505,2505,2505,0
20240909,173900,50361770,2505,2505,2505,2505,0
20240909,173800,50361770,2505,2505,2505,2505,0
20240909,173700,50361770,2505,2505,2505,2505,0
20240909,173600,50361770,2505,2505,2505,2505,0
20240909,173500,50361770,2505,2505,2505,2505,0
20240909,173400,50361770,2505,2505,2505,2505,0
20240909,173300,50361770,2505,2505,2505,2505,0
20240909,173200,50361770,2505,2505,2505,2505,0
20240909,173100,50361770,2505,2505,2505,2505,0
20240909,173000,50361770,2505,2505,2505,2505,0
20240909,172900,50361770,2505,2505,2505,2505,0
20240909,172800,50361770,2505,2505,2505,2505,0
20240909,172700,50361770,2505,2505,2505,2505,0
20240909,172600,50361770,2505,2505,2505,2505,0
20240909,172500,50361770,2505,2505,2505,2505,0
20240909,172400,50361770,2505,2505,2505,2505,0
20240909,172300,50361770,2505,2505,2505,2505,0
20240909,172200,50361770,2505,2505,2505,2505,0
20240909,172100,50361770,2505,2505,2505,2505,266
20240909,172000,50361770,2505,2505,2505,2505,0
20240909,171900,50361770,2505,2505,2505,2505,0
20240909,171800,50361770,2505,2505,2505,2505,0
20240909,171700,50361770,2505,2505,2505,2505,0
20240909,171600,50361770,2505,2505,2505,2505,0
20240909,171500,50361770,2505,2505,2505,2505,0
20240909,171400,50361770,2505,2505,2505,2505,0
20240909,171300,50361770,2505,2505,2505,2505,0
20240909,171200,50361770,2505,2505,2505,2505,0
20240909,171100,50361770,2505,2505,2505,2505,0
20240909,171000,50361770,2505,2505,2505,2505,0
20240909,170900,50361770,2505,2505,2505,2505,0
20240909,170800,50361770,2505,2505,2505,2505,0
20240909,170700,50361770,2505,2505,2505,2505,0
20240909,170600,50361770,2505,2505,2505,2505,0
20240909,170500,50361770,2505,2505,2505,2505,0
20240909,170400,50361770,2505,2505,2505,2505,0
20240909,170300,50361770,2505,2505,2505,2505,0
20240909,170200,50361770,2505,2505,2505,2505,0
20240909,170100,50361770,2505,2505,2505,2505,0
20240909,170000,50361770,2505,2505,2505,2505,0
20240909,165900,50361770,2505,2505,2505,2505,0
20240909,165800,50361770,2505,2505,2505,2505,0
20240909,165700,50361770,2505,2505,2505,2505,0
20240909,165600,50361770,2505,2505,2505,2505,0
20240909,165500,50361770,2505,2505,2505,2505,0
20240909,165400,50361770,2505,2505,2505,2505,0
20240909,165300,50361770,2505,2505,2505,2505,0
20240909,165200,50361770,2505,2505,2505,2505,0
20240909,165100,50361770,2505,2505,2505,2505,266
20240909,165000,50361770,2505,2505,2505,2505,0
20240909,164900,50361770,2505,2505,2505,2505,0
20240909,164800,50361770,2505,2505,2505,2505,0
20240909,164700,50361770,2505,2505,2505,2505,0
20240909,164600,50361770,2505,2505,2505,2505,0
20240909,164500,50361770,2505,2505,2505,2505,0
20240909,164400,50361770,2505,2505,2505,2505,0
20240909,164300,50361770,2505,2505,2505,2505,0
20240909,164200,50361770,2505,2505,2505,2505,0
20240909,164100,50361770,2505,2505,2505,2505,0
20240909,164000,50361770,2505,2505,2505,2505,0
20240909,163900,50361770,2505,2505,2505,2505,0
20240909,163800,50361770,2505,2505,2505,2505,0
20240909,163700,50361770,2505,2505,2505,2505,0
20240909,163600,50361770,2505,2505,2505,2505,0
20240909,163500,50361770,2505,2505,2505,2505,0
20240909,163400,50361770,2505,2505,2505,2505,0
20240909,163300,50361770,2505,2505,2505,2505,0
20240909,163200,50361770,2505,2505,2505,2505,0
20240909,163100,50361770,2505,2505,2505,2505,0
20240909,163000,50361770,2505,2505,2505,2505,0
20240909,162900,50361770,2505,2505,2505,2505,0
20240909,162800,50361770,2505,2505,2505,2505,0
20240909,162700,50361770,2505,2505,2505,2505,0
20240909,162600,50361770,2505,2505,2505,2505,0
20240909,162500,50361770,2505,2505,2505,2505,0
20240909,162400,50361770,2505,2505,2505,2505,0
20240909,162300,50361770,2505,2505,2505,2505,0
20240909,162200,50361770,2505,2505,2505,2505,0
20240909,162100,50361770,2505,2505,2505,2505,266
20240909,162000,50361770,2505,2505,2505,2505,0
20240909,161900,50361770,2505,2505,2505,2505,0
20240909,161800,50361770,2505,2505,2505,2505,0
20240909,161700,50361770,2505,2505,2505,2505,0
20240909,161600,50361770,2505,2505,2505,2505,0
20240909,161500,50361770,2505,2505,2505,2505,0
20240909,161400,50361770,2505,2505,2505,2505,0
20240909,161300,50361770,2505,2505,2505,2505,0
20240909,161200,50361770,2505,2505,2505,2505,0
20240909,161100,50361770,2505,2505,2505,2505,0
20240909,161000,50361770,2505,2505,2505,2505,0
20240909,160900,50361770,2505,2505,2505,2505,0
20240909,160800,50361770,2505,2505,2505,2505,0
20240909,160700,50361770,2505,2505,2505,2505,0
20240909,160600,50361770,2505,2505,2505,2505,0
20240909,160500,50361770,2505,2505,2505,2505,0
20240909,160400,50361770,2505,2505,2505,2505,0
20240909,160300,50361770,2505,2505,2505,2505,0
20240909,160200,50361770,2505,2505,2505,2505,0
20240909,160100,50361770,2505,2505,2505,2505,0
20240909,160000,50361770,2505,2505,2505,2505,0
20240909,155900,50361770,2505,2505,2505,2505,0
20240909,155800,50361770,2505,2505,2505,2505,0
20240909,155700,50361770,2505,2505,2505,2505,0
20240909,155600,50361770,2505,2505,2505,2505,0
20240909,155500,50361770,2505,2505,2505,2505,0
20240909,155400,50361770,2505,2505,2505,2505,0
20240909,155300,50361770,2505,2505,2505,2505,0
20240909,155200,50361770,2505,2505,2505,2505,0
20240909,155100,50361770,2505,2505,2505,2505,266
20240909,155000,50361770,2505,2505,2505,2505,0
20240909,154900,50361770,2505,2505,2505,2505,0
20240909,154800,50361770,2505,2505,2505,2505,0
20240909,154700,50361770,2505,2505,2505,2505,0
20240909,154600,50361770,2505,2505,2505,2505,0
20240909,154500,50361770,2505,2505,2505,2505,0
20240909,154400,50361770,2505,2505,2505,2505,0
20240909,154300,50361770,2505,2505,2505,2505,0
20240909,154200,50361770,2505,2505,2505,2505,0
20240909,154100,50361770,2505,2505,2505,2505,0
20240909,154000,50361770,2505,2505,2505,2505,0
20240909,153900,50361770,2505,2505,2505,2505,0
20240909,153800,50361770,2505,2505,2505,2505,0
20240909,153700,50361770,2505,2505,2505,2505,0
20240909,153600,50361770,2505,2505,2505,2505,0
20240909,153500,50361770,2505,2505,2505,2505,0
20240909,153400,50361770,2505,2505,2505,2505,0
20240909,153300,50361770,2505,2505,2505,2505,0
20240909,153200,50361770,2505,2505,2505,2505,0
20240909,153100,50361770,2505,2505,2505,2505,0
20240909,153000,50361770,2505,2505,2505,2505,266
20240909,152900,49695440,2505,2505,2505,2505,0
20240909,152800,49695440,2505,2505,2505,2505,0
20240909,152700,49695440,2505,2505,2505,2505,0
20240909,152600,49695440,2505,2505,2505,2505,0
20240909,152500,49695440,2505,2505,2505,2505,0
20240909,152400,49695440,2505,2505,2505,2505,0
20240909,152300,49695440,2505,2505,2505,2505,0
20240909,152200,49695440,2505,2505,2505,2505,0
20240909,152100,49695440,2505,2505,2505,2505,0
20240909,152000,49695440,2505,2505,2505,2505,0
20240909,151900,49695440,2505,2505,2505,2505,0
20240909,151800,49695440,2505,2505,2505,2505,17
20240909,151700,49652855,2505,2505,2505,2505,0
20240909,151600,49652855,2505,2505,2505,2505,0
20240909,151500,49652855,2505,2505,2505,2505,183
20240909,151400,49194440,2505,2505,2505,2505,0
20240909,151300,49194440,2505,2505,2505,2505,0
20240909,151200,49194440,2505,2505,2505,2505,0
20240909,151100,49194440,2505,2505,2505,2505,0
20240909,151000,49194440,2505,2505,2505,2505,17
20240909,150900,49151855,2510,2510,2510,2510,0
20240909,150800,49151855,2510,2510,2510,2510,275
20240909,150700,48461605,2505,2505,2505,2505,0
20240909,150600,48461605,2505,2505,2505,2505,0
20240909,150500,48461605,2505,2505,2505,2505,0
20240909,150400,48461605,2505,2505,2505,2505,1000
20240909,150300,45956605,2505,2505,2505,2505,0
20240909,150200,45956605,2505,2505,2505,2505,0
20240909,150100,45956605,2505,2505,2505,2505,0
20240909,150000,45956605,2505,2505,2505,2505,0
20240909,145900,45956605,2505,2505,2505,2505,60
20240909,145800,45806305,2510,2510,2510,2510,0
20240909,145700,45806305,2510,2510,2510,2510,0
20240909,145600,45806305,2510,2510,2510,2510,30
20240909,145500,45731005,2505,2505,2505,2505,0
20240909,145400,45731005,2505,2505,2505,2505,0
20240909,145300,45731005,2505,2505,2505,2505,0
20240909,145200,45731005,2505,2505,2505,2505,0
20240909,145100,45731005,2505,2505,2505,2505,0
20240909,145000,45731005,2505,2505,2505,2505,0
20240909,144900,45731005,2505,2505,2505,2505,0
20240909,144800,45731005,2505,2505,2505,2505,0
20240909,144700,45731005,2505,2505,2505,2505,0
20240909,144600,45731005,2505,2505,2505,2505,136
20240909,144500,45390325,2505,2505,2505,2505,29
20240909,144400,45317680,2510,2510,2510,2510,0
20240909,144300,45317680,2510,2510,2510,2510,0
20240909,144200,45317680,2510,2510,2510,2510,0
20240909,144100,45317680,2510,2510,2510,2510,30
20240909,144000,45242380,2510,2510,2510,2510,0
20240909,143900,45242380,2510,2510,2510,2510,0
20240909,143800,45242380,2510,2510,2510,2510,60
20240909,143700,45091780,2505,2505,2505,2505,0
20240909,143600,45091780,2505,2505,2505,2505,0
20240909,143500,45091780,2505,2505,2505,2505,24
20240909,143400,45031660,2505,2505,2505,2505,0
20240909,143300,45031660,2505,2505,2505,2505,0
20240909,143200,45031660,2505,2505,2505,2505,0
20240909,143100,45031660,2505,2505,2505,2505,0
20240909,143000,45031660,2505,2505,2505,2505,0
20240909,142900,45031660,2505,2505,2505,2505,0
20240909,142800,45031660,2505,2505,2505,2505,0
20240909,142700,45031660,2505,2505,2505,2505,0
20240909,142600,45031660,2505,2505,2505,2505,30
20240909,142500,44956510,2505,2505,2505,2505,0
20240909,142400,44956510,2505,2505,2505,2505,0
20240909,142300,44956510,2505,2505,2505,2505,0
20240909,142200,44956510,2505,2505,2505,2505,0
20240909,142100,44956510,2505,2505,2505,2505,30
20240909,142000,44881360,2505,2505,2505,2505,0
20240909,141900,44881360,2505,2505,2505,2505,0
20240909,141800,44881360,2505,2505,2505,2505,30
20240909,141700,44806210,2500,2500,2500,2500,0
20240909,141600,44806210,2500,2500,2500,2500,0
20240909,141500,44806210,2500,2500,2500,2500,24
20240909,141400,44746210,2510,2510,2510,2510,0
20240909,141300,44746210,2510,2510,2510,2510,0
20240909,141200,44746210,2510,2510,2510,2510,10
20240909,141100,44721110,2505,2505,2505,2505,31
20240909,141000,44643455,2505,2505,2505,2505,0
20240909,140900,44643455,2505,2505,2505,2505,0
20240909,140800,44643455,2505,2505,2505,2505,0
20240909,140700,44643455,2505,2505,2505,2505,0
20240909,140600,44643455,2505,2505,2505,2505,0
20240909,140500,44643455,2505,2505,2505,2505,0
20240909,140400,44643455,2505,2505,2505,2505,0
20240909,140300,44643455,2505,2505,2505,2505,0
20240909,140200,44643455,2505,2505,2505,2505,0
20240909,140100,44643455,2505,2505,2505,2505,0
20240909,140000,44643455,2505,2505,2505,2505,0
20240909,135900,44643455,2505,2505,2505,2505,0
20240909,135800,44643455,2505,2505,2505,2505,26
20240909,135700,44578325,2510,2510,2510,2510,0
20240909,135600,44578325,2510,2510,2510,2510,30
20240909,135500,44503025,2505,2505,2505,2505,24
20240909,135400,44442905,2510,2510,2510,2510,0
20240909,135300,44442905,2510,2510,2510,2510,0
20240909,135200,44442905,2510,2510,2510,2510,0
20240909,135100,44442905,2510,2510,2510,2510,0
20240909,135000,44442905,2510,2510,2510,2510,0
20240909,134900,44442905,2510,2510,2510,2510,0
20240909,134800,44442905,2510,2510,2510,2510,3
20240909,134700,44435375,2510,2510,2510,2510,0
20240909,134600,44435375,2510,2505,2510,2505,20
20240909,134500,44385240,2505,2505,2505,2505,60
20240909,134400,44234940,2505,2505,2505,2505,0
20240909,134300,44234940,2505,2505,2505,2505,1
20240909,134200,44232435,2500,2500,2500,2500,0
20240909,134100,44232435,2500,2505,2505,2500,50
20240909,134000,44107335,2495,2495,2495,2495,0
20240909,133900,44107335,2495,2495,2495,2495,0
20240909,133800,44107335,2495,2495,2495,2495,0
20240909,133700,44107335,2495,2500,2500,2495,740
20240909,133600,42258295,2500,2505,2505,2500,340
20240909,133500,41408145,2500,2500,2500,2500,24
20240909,133400,41348145,2505,2505,2505,2505,0
20240909,133300,41348145,2505,2505,2505,2505,30
20240909,133200,41272995,2500,2500,2500,2500,0
20240909,133100,41272995,2500,2500,2500,2500,0
20240909,133000,41272995,2500,2500,2500,2500,118
20240909,132900,40977995,2500,2500,2500,2500,0
20240909,132800,40977995,2500,2500,2500,2500,39
20240909,132700,40880495,2500,2500,2500,2500,0
20240909,132600,40880495,2500,2505,2505,2500,52
20240909,132500,40750345,2500,2505,2505,2500,78
20240909,132400,40555000,2510,2510,2510,2510,0
20240909,132300,40555000,2510,2510,2510,2510,0
20240909,132200,40555000,2510,2510,2510,2510,0
20240909,132100,40555000,2510,2510,2510,2510,0
20240909,132000,40555000,2510,2510,2510,2510,0
20240909,131900,40555000,2510,2510,2510,2510,0
20240909,131800,40555000,2510,2510,2510,2510,200
20240909,131700,40053000,2510,2510,2510,2510,39
20240909,131600,39955110,2510,2510,2510,2510,0
20240909,131500,39955110,2510,2495,2510,2495,63
20240909,131400,39797340,2510,2510,2510,2510,0
20240909,131300,39797340,2510,2510,2510,2510,29
20240909,131200,39724550,2510,2510,2510,2510,0
20240909,131100,39724550,2510,2510,2510,2510,0
20240909,131000,39724550,2510,2510,2510,2510,0
20240909,130900,39724550,2510,2510,2510,2510,0
20240909,130800,39724550,2510,2510,2510,2510,0
20240909,130700,39724550,2510,2510,2510,2510,0
20240909,130600,39724550,2510,2510,2510,2510,0
20240909,130500,39724550,2510,2510,2510,2510,0
20240909,130400,39724550,2510,2510,2510,2510,0
20240909,130300,39724550,2510,2510,2510,2510,0
20240909,130200,39724550,2510,2510,2510,2510,0
20240909,130100,39724550,2510,2510,2510,2510,0
20240909,130000,39724550,2510,2510,2510,2510,0
20240909,125900,39724550,2510,2510,2510,2510,0
20240909,125800,39724550,2510,2510,2510,2510,0
20240909,125700,39724550,2510,2510,2510,2510,16
20240909,125600,39684390,2490,2490,2490,2490,0
20240909,125500,39684390,2490,2490,2490,2490,24
20240909,125400,39624630,2510,2510,2510,2510,2
20240909,125300,39619610,2510,2510,2510,2510,0
20240909,125200,39619610,2510,2510,2510,2510,0
20240909,125100,39619610,2510,2505,2510,2505,2
20240909,125000,39614595,2510,2510,2510,2510,0
20240909,124900,39614595,2510,2510,2510,2510,0
20240909,124800,39614595,2510,2510,2510,2510,0
20240909,124700,39614595,2510,2510,2510,2510,0
20240909,124600,39614595,2510,2510,2510,2510,0
20240909,124500,39614595,2510,2510,2510,2510,0
20240909,124400,39614595,2510,2510,2510,2510,0
20240909,124300,39614595,2510,2510,2510,2510,0
20240909,124200,39614595,2510,2500,2510,2500,70
20240909,124100,39439500,2500,2490,2505,2490,49
20240909,124000,39317305,2475,2475,2475,2475,0
20240909,123900,39317305,2475,2475,2475,2475,0
20240909,123800,39317305,2475,2475,2475,2475,0
20240909,123700,39317305,2475,2475,2475,2475,0
20240909,123600,39317305,2475,2475,2475,2475,0
20240909,123500,39317305,2475,2475,2475,2475,24
20240909,123400,39257905,2490,2490,2490,2490,0
20240909,123300,39257905,2490,2490,2490,2490,231
20240909,123200,38682715,2470,2470,2470,2470,0
20240909,123100,38682715,2470,2470,2470,2470,0
20240909,123000,38682715,2470,2470,2470,2470,39
20240909,122900,38586385,2470,2470,2470,2470,96
20240909,122800,38349265,2470,2470,2470,2470,0
20240909,122700,38349265,2470,2470,2470,2470,0
20240909,122600,38349265,2470,2470,2470,2470,0
20240909,122500,38349265,2470,2470,2470,2470,0
20240909,122400,38349265,2470,2470,2470,2470,0
20240909,122300,38349265,2470,2470,2470,2470,0
20240909,122200,38349265,2470,2470,2470,2470,0
20240909,122100,38349265,2470,2470,2470,2470,0
20240909,122000,38349265,2470,2470,2470,2470,0
20240909,121900,38349265,2470,2470,2470,2470,0
20240909,121800,38349265,2470,2470,2470,2470,0
20240909,121700,38349265,2470,2470,2470,2470,0
20240909,121600,38349265,2470,2470,2470,2470,0
20240909,121500,38349265,2470,2470,2470,2470,5
20240909,121400,38336915,2480,2480,2480,2480,0
20240909,121300,38336915,2480,2480,2480,2480,0
20240909,121200,38336915,2480,2480,2480,2480,1
20240909,121100,38334435,2475,2475,2475,2475,0
20240909,121000,38334435,2475,2475,2475,2475,0
20240909,120900,38334435,2475,2475,2475,2475,0
20240909,120800,38334435,2475,2475,2475,2475,0
20240909,120700,38334435,2475,2475,2475,2475,0
20240909,120600,38334435,2475,2475,2475,2475,0
20240909,120500,38334435,2475,2475,2475,2475,0
20240909,120400,38334435,2475,2475,2475,2475,0
20240909,120300,38334435,2475,2475,2475,2475,0
20240909,120200,38334435,2475,2475,2475,2475,0
20240909,120100,38334435,2475,2475,2475,2475,0
20240909,120000,38334435,2475,2475,2475,2475,3
20240909,115900,38327010,2480,2480,2480,2480,0
20240909,115800,38327010,2480,2480,2480,2480,0
20240909,115700,38327010,2480,2480,2480,2480,60
20240909,115600,38178210,2470,2470,2470,2470,0
20240909,115500,38178210,2470,2470,2470,2470,24
20240909,115400,38118930,2470,2470,2470,2470,0
20240909,115300,38118930,2470,2470,2470,2470,0
20240909,115200,38118930,2470,2470,2470,2470,0
20240909,115100,38118930,2470,2470,2470,2470,0
20240909,115000,38118930,2470,2470,2470,2470,150
20240909,114900,37748430,2470,2470,2470,2470,453
20240909,114800,36629520,2475,2475,2475,2475,0
20240909,114700,36629520,2475,2475,2475,2475,0
20240909,114600,36629520,2475,2475,2475,2475,80
20240909,114500,36431520,2470,2470,2470,2470,0
20240909,114400,36431520,2470,2470,2470,2470,0
20240909,114300,36431520,2470,2470,2470,2470,0
20240909,114200,36431520,2470,2470,2470,2470,0
20240909,114100,36431520,2470,2470,2470,2470,0
20240909,114000,36431520,2470,2470,2470,2470,0
20240909,113900,36431520,2470,2470,2470,2470,0
20240909,113800,36431520,2470,2470,2470,2470,0
20240909,113700,36431520,2470,2470,2470,2470,0
20240909,113600,36431520,2470,2470,2470,2470,0
20240909,113500,36431520,2470,2470,2470,2470,24
20240909,113400,36372240,2470,2470,2470,2470,200
20240909,113300,35878240,2475,2475,2475,2475,0
20240909,113200,35878240,2475,2475,2475,2475,0
20240909,113100,35878240,2475,2475,2475,2475,0
20240909,113000,35878240,2475,2465,2475,2465,343
20240909,112900,35032485,2465,2465,2465,2465,78
20240909,112800,34840215,2465,2465,2465,2465,0
20240909,112700,34840215,2465,2465,2465,2465,0
20240909,112600,34840215,2465,2460,2465,2460,2
20240909,112500,34835290,2460,2460,2460,2460,0
20240909,112400,34835290,2460,2460,2460,2460,51
20240909,112300,34709830,2460,2460,2460,2460,0
20240909,112200,34709830,2460,2460,2460,2460,0
20240909,112100,34709830,2460,2460,2460,2460,0
20240909,112000,34709830,2460,2460,2460,2460,0
20240909,111900,34709830,2460,2455,2460,2455,2
20240909,111800,34704915,2460,2460,2460,2460,4
20240909,111700,34695075,2450,2455,2455,2450,500
20240909,111600,33469095,2455,2455,2455,2455,0
20240909,111500,33469095,2455,2455,2455,2455,24
20240909,111400,33410175,2455,2455,2455,2455,0
20240909,111300,33410175,2455,2455,2455,2455,0
20240909,111200,33410175,2455,2460,2460,2455,24
20240909,111100,33351240,2460,2460,2460,2460,0
20240909,111000,33351240,2460,2460,2460,2460,0
20240909,110900,33351240,2460,2460,2460,2460,0
20240909,110800,33351240,2460,2460,2460,2460,81
20240909,110700,33151980,2460,2460,2460,2460,0
20240909,110600,33151980,2460,2460,2460,2460,0
20240909,110500,33151980,2460,2460,2460,2460,0
20240909,110400,33151980,2460,2460,2460,2460,0
20240909,110300,33151980,2460,2460,2460,2460,0
20240909,110200,33151980,2460,2460,2460,2460,0
20240909,110100,33151980,2460,2460,2460,2460,0
20240909,110000,33151980,2460,2460,2460,2460,0
20240909,105900,33151980,2460,2460,2460,2460,0
20240909,105800,33151980,2460,2455,2460,2455,2
20240909,105700,33147065,2455,2455,2455,2455,0
20240909,105600,33147065,2455,2455,2455,2455,0
20240909,105500,33147065,2455,2460,2460,2455,6
20240909,105400,33132315,2465,2455,2465,2455,105
20240909,105300,32874350,2455,2455,2455,2455,0
20240909,105200,32874350,2455,2460,2460,2455,1339
20240909,105100,29584605,2460,2460,2460,2460,0
20240909,105000,29584605,2460,2470,2470,2460,816
20240909,104900,27569540,2470,2470,2470,2470,0
20240909,104800,27569540,2470,2470,2470,2470,0
20240909,104700,27569540,2470,2470,2470,2470,0
20240909,104600,27569540,2470,2470,2470,2470,0
20240909,104500,27569540,2470,2470,2470,2470,0
20240909,104400,27569540,2470,2470,2470,2470,0
20240909,104300,27569540,2470,2470,2470,2470,0
20240909,104200,27569540,2470,2470,2470,2470,0
20240909,104100,27569540,2470,2470,2470,2470,4
20240909,104000,27559660,2470,2470,2470,2470,0
20240909,103900,27559660,2470,2470,2470,2470,24
20240909,103800,27500380,2470,2470,2470,2470,0
20240909,103700,27500380,2470,2470,2470,2470,0
20240909,103600,27500380,2470,2470,2470,2470,0
20240909,103500,27500380,2470,2470,2470,2470,24
20240909,103400,27441100,2470,2470,2470,2470,0
20240909,103300,27441100,2470,2470,2470,2470,309
20240909,103200,26677870,2470,2470,2470,2470,0
20240909,103100,26677870,2470,2470,2470,2470,0
20240909,103000,26677870,2470,2470,2470,2470,0
20240909,102900,26677870,2470,2470,2470,2470,0
20240909,102800,26677870,2470,2470,2470,2470,28
20240909,102700,26608710,2470,2470,2470,2470,0
20240909,102600,26608710,2470,2470,2470,2470,5
20240909,102500,26596360,2470,2470,2470,2470,0
20240909,102400,26596360,2470,2470,2470,2470,0
20240909,102300,26596360,2470,2470,2470,2470,0
20240909,102200,26596360,2470,2470,2470,2470,0
20240909,102100,26596360,2470,2470,2470,2470,0
20240909,102000,26596360,2470,2475,2475,2470,200
20240909,101900,26102335,2470,2470,2470,2470,0
20240909,101800,26102335,2470,2470,2470,2470,0
20240909,101700,26102335,2470,2470,2470,2470,0
20240909,101600,26102335,2470,2470,2470,2470,0
20240909,101500,26102335,2470,2470,2470,2470,25
20240909,101400,26040585,2470,2475,2475,2470,809
20240909,101300,24042305,2470,2470,2470,2470,0
20240909,101200,24042305,2470,2470,2470,2470,0
20240909,101100,24042305,2470,2470,2470,2470,0
20240909,101000,24042305,2470,2470,2470,2470,0
20240909,100900,24042305,2470,2475,2475,2470,119
20240909,100800,23747875,2470,2470,2470,2470,0
20240909,100700,23747875,2470,2470,2470,2470,0
20240909,100600,23747875,2470,2470,2470,2470,0
20240909,100500,23747875,2470,2470,2470,2470,0
20240909,100400,23747875,2470,2470,2470,2470,0
20240909,100300,23747875,2470,2470,2470,2470,0
20240909,100200,23747875,2470,2470,2470,2470,5
20240909,100100,23735525,2470,2470,2470,2470,0
20240909,100000,23735525,2470,2470,2470,2470,0
20240909,095900,23735525,2470,2470,2470,2470,0
20240909,095800,23735525,2470,2470,2470,2470,4
20240909,095700,23725645,2475,2475,2475,2475,234
20240909,095600,23146495,2475,2475,2475,2475,0
20240909,095500,23146495,2475,2475,2475,2475,25
20240909,095400,23084620,2490,2490,2490,2490,0
20240909,095300,23084620,2490,2490,2490,2490,0
20240909,095200,23084620,2490,2490,2490,2490,0
20240909,095100,23084620,2490,2490,2490,2490,0
20240909,095000,23084620,2490,2490,2490,2490,0
20240909,094900,23084620,2490,2490,2490,2490,0
20240909,094800,23084620,2490,2490,2490,2490,196
20240909,094700,22596580,2480,2480,2480,2480,4
20240909,094600,22586660,2485,2485,2485,2485,0
20240909,094500,22586660,2485,2485,2485,2485,0
20240909,094400,22586660,2485,2480,2485,2480,1211
20240909,094300,19577345,2485,2485,2485,2485,2
20240909,094200,19572375,2485,2480,2485,2480,837
20240909,094100,17494615,2490,2490,2490,2490,0
20240909,094000,17494615,2490,2490,2490,2490,40
20240909,093900,17395015,2480,2485,2485,2480,47
20240909,093800,17278225,2485,2485,2485,2485,4
20240909,093700,17268285,2495,2495,2495,2495,50
20240909,093600,17143535,2480,2480,2480,2480,0
20240909,093500,17143535,2480,2480,2480,2480,25
20240909,093400,17081535,2480,2480,2480,2480,0
20240909,093300,17081535,2480,2480,2480,2480,0
20240909,093200,17081535,2480,2480,2480,2480,537
20240909,093100,15749775,2470,2470,2470,2470,3
20240909,093000,15742365,2475,2470,2480,2470,52
20240909,092900,15613625,2475,2475,2475,2475,0
20240909,092800,15613625,2475,2475,2475,2475,0
20240909,092700,15613625,2475,2475,2475,2475,12
20240909,092600,15583925,2475,2475,2475,2475,0
20240909,092500,15583925,2475,2475,2475,2475,0
20240909,092400,15583925,2475,2475,2475,2475,40
20240909,092300,15484925,2475,2475,2475,2475,0
20240909,092200,15484925,2475,2475,2475,2475,4
20240909,092100,15475025,2480,2475,2480,2475,2
20240909,092000,15470070,2480,2480,2480,2480,10
20240909,091900,15445270,2480,2480,2480,2480,0
20240909,091800,15445270,2480,2480,2480,2480,0
20240909,091700,15445270,2480,2475,2480,2475,205
20240909,091600,14937875,2480,2480,2480,2480,0
20240909,091500,14937875,2480,2475,2480,2475,171
20240909,091400,14514330,2480,2480,2480,2480,0
20240909,091300,14514330,2480,2480,2480,2480,2
20240909,091200,14509370,2480,2480,2480,2480,0
20240909,091100,14509370,2480,2480,2480,2480,0
20240909,091000,14509370,2480,2475,2480,2475,786
20240909,090900,12563020,2475,2475,2475,2475,130
20240909,090800,12241270,2480,2480,2480,2480,0
20240909,090700,12241270,2480,2480,2480,2480,0
20240909,090600,12241270,2480,2480,2480,2480,100
20240909,090500,11993270,2480,2480,2480,2480,888
20240909,090400,9791030,2480,2480,2480,2480,15
20240909,090300,9753830,2480,2510,2510,2470,3801
20240909,090200,280720,2520,2520,2520,2520,0
20240909,090100,280720,2520,2520,2520,2520,0
20240909,090000,280720,2520,2530,2530,2520,111