KissMeData/045390/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192600,583057525,2535,2535,2535,2535,1297
20240909,192500,583057525,2535,2535,2535,2535,0
20240909,192400,583057525,2535,2535,2535,2535,0
20240909,192300,583057525,2535,2535,2535,2535,0
20240909,192200,583057525,2535,2535,2535,2535,0
20240909,192100,583057525,2535,2535,2535,2535,0
20240909,192000,583057525,2535,2535,2535,2535,0
20240909,191900,583057525,2535,2535,2535,2535,0
20240909,191800,583057525,2535,2535,2535,2535,0
20240909,191700,583057525,2535,2535,2535,2535,0
20240909,191600,583057525,2535,2535,2535,2535,0
20240909,191500,583057525,2535,2535,2535,2535,0
20240909,191400,583057525,2535,2535,2535,2535,0
20240909,191300,583057525,2535,2535,2535,2535,0
20240909,191200,583057525,2535,2535,2535,2535,0
20240909,191100,583057525,2535,2535,2535,2535,0
20240909,191000,583057525,2535,2535,2535,2535,0
20240909,190900,583057525,2535,2535,2535,2535,0
20240909,190800,583057525,2535,2535,2535,2535,0
20240909,190700,583057525,2535,2535,2535,2535,0
20240909,190600,583057525,2535,2535,2535,2535,0
20240909,190500,583057525,2535,2535,2535,2535,0
20240909,190400,583057525,2535,2535,2535,2535,0
20240909,190300,583057525,2535,2535,2535,2535,0
20240909,190200,583057525,2535,2535,2535,2535,0
20240909,190100,583057525,2535,2535,2535,2535,0
20240909,190000,583057525,2535,2535,2535,2535,0
20240909,185900,583057525,2535,2535,2535,2535,0
20240909,185800,583057525,2535,2535,2535,2535,0
20240909,185700,583057525,2535,2535,2535,2535,0
20240909,185600,583057525,2535,2535,2535,2535,1297
20240909,185500,583057525,2535,2535,2535,2535,0
20240909,185400,583057525,2535,2535,2535,2535,0
20240909,185300,583057525,2535,2535,2535,2535,0
20240909,185200,583057525,2535,2535,2535,2535,0
20240909,185100,583057525,2535,2535,2535,2535,0
20240909,185000,583057525,2535,2535,2535,2535,0
20240909,184900,583057525,2535,2535,2535,2535,0
20240909,184800,583057525,2535,2535,2535,2535,0
20240909,184700,583057525,2535,2535,2535,2535,0
20240909,184600,583057525,2535,2535,2535,2535,0
20240909,184500,583057525,2535,2535,2535,2535,0
20240909,184400,583057525,2535,2535,2535,2535,0
20240909,184300,583057525,2535,2535,2535,2535,0
20240909,184200,583057525,2535,2535,2535,2535,0
20240909,184100,583057525,2535,2535,2535,2535,0
20240909,184000,583057525,2535,2535,2535,2535,0
20240909,183900,583057525,2535,2535,2535,2535,0
20240909,183800,583057525,2535,2535,2535,2535,0
20240909,183700,583057525,2535,2535,2535,2535,0
20240909,183600,583057525,2535,2535,2535,2535,0
20240909,183500,583057525,2535,2535,2535,2535,0
20240909,183400,583057525,2535,2535,2535,2535,0
20240909,183300,583057525,2535,2535,2535,2535,0
20240909,183200,583057525,2535,2535,2535,2535,0
20240909,183100,583057525,2535,2535,2535,2535,0
20240909,183000,583057525,2535,2535,2535,2535,0
20240909,182900,583057525,2535,2535,2535,2535,0
20240909,182800,583057525,2535,2535,2535,2535,0
20240909,182700,583057525,2535,2535,2535,2535,0
20240909,182600,583057525,2535,2535,2535,2535,1297
20240909,182500,583057525,2535,2535,2535,2535,0
20240909,182400,583057525,2535,2535,2535,2535,0
20240909,182300,583057525,2535,2535,2535,2535,0
20240909,182200,583057525,2535,2535,2535,2535,0
20240909,182100,583057525,2535,2535,2535,2535,0
20240909,182000,583057525,2535,2535,2535,2535,0
20240909,181900,583057525,2535,2535,2535,2535,0
20240909,181800,583057525,2535,2535,2535,2535,0
20240909,181700,583057525,2535,2535,2535,2535,0
20240909,181600,583057525,2535,2535,2535,2535,0
20240909,181500,583057525,2535,2535,2535,2535,0
20240909,181400,583057525,2535,2535,2535,2535,0
20240909,181300,583057525,2535,2535,2535,2535,0
20240909,181200,583057525,2535,2535,2535,2535,0
20240909,181100,583057525,2535,2535,2535,2535,0
20240909,181000,583057525,2535,2535,2535,2535,0
20240909,180900,583057525,2535,2535,2535,2535,0
20240909,180800,583057525,2535,2535,2535,2535,0
20240909,180700,583057525,2535,2535,2535,2535,0
20240909,180600,583057525,2535,2535,2535,2535,0
20240909,180500,583057525,2535,2535,2535,2535,0
20240909,180400,583057525,2535,2535,2535,2535,0
20240909,180300,583057525,2535,2535,2535,2535,0
20240909,180200,583057525,2535,2535,2535,2535,0
20240909,180100,583057525,2535,2535,2535,2535,0
20240909,180000,583057525,2535,2535,2535,2535,0
20240909,175900,583057525,2535,2535,2535,2535,0
20240909,175800,583057525,2535,2535,2535,2535,0
20240909,175700,583057525,2535,2535,2535,2535,0
20240909,175600,583057525,2535,2535,2535,2535,1297
20240909,175500,583057525,2535,2535,2535,2535,0
20240909,175400,583057525,2535,2535,2535,2535,0
20240909,175300,583057525,2535,2535,2535,2535,0
20240909,175200,583057525,2535,2535,2535,2535,0
20240909,175100,583057525,2535,2535,2535,2535,0
20240909,175000,583057525,2535,2535,2535,2535,0
20240909,174900,583057525,2535,2535,2535,2535,0
20240909,174800,583057525,2535,2535,2535,2535,0
20240909,174700,583057525,2535,2535,2535,2535,0
20240909,174600,583057525,2535,2535,2535,2535,0
20240909,174500,583057525,2535,2535,2535,2535,0
20240909,174400,583057525,2535,2535,2535,2535,0
20240909,174300,583057525,2535,2535,2535,2535,0
20240909,174200,583057525,2535,2535,2535,2535,0
20240909,174100,583057525,2535,2535,2535,2535,0
20240909,174000,583057525,2535,2535,2535,2535,0
20240909,173900,583057525,2535,2535,2535,2535,0
20240909,173800,583057525,2535,2535,2535,2535,0
20240909,173700,583057525,2535,2535,2535,2535,0
20240909,173600,583057525,2535,2535,2535,2535,0
20240909,173500,583057525,2535,2535,2535,2535,0
20240909,173400,583057525,2535,2535,2535,2535,0
20240909,173300,583057525,2535,2535,2535,2535,0
20240909,173200,583057525,2535,2535,2535,2535,0
20240909,173100,583057525,2535,2535,2535,2535,0
20240909,173000,583057525,2535,2535,2535,2535,0
20240909,172900,583057525,2535,2535,2535,2535,0
20240909,172800,583057525,2535,2535,2535,2535,0
20240909,172700,583057525,2535,2535,2535,2535,0
20240909,172600,583057525,2535,2535,2535,2535,1297
20240909,172500,583057525,2535,2535,2535,2535,0
20240909,172400,583057525,2535,2535,2535,2535,0
20240909,172300,583057525,2535,2535,2535,2535,0
20240909,172200,583057525,2535,2535,2535,2535,0
20240909,172100,583057525,2535,2535,2535,2535,0
20240909,172000,583057525,2535,2535,2535,2535,0
20240909,171900,583057525,2535,2535,2535,2535,0
20240909,171800,583057525,2535,2535,2535,2535,0
20240909,171700,583057525,2535,2535,2535,2535,0
20240909,171600,583057525,2535,2535,2535,2535,0
20240909,171500,583057525,2535,2535,2535,2535,0
20240909,171400,583057525,2535,2535,2535,2535,0
20240909,171300,583057525,2535,2535,2535,2535,0
20240909,171200,583057525,2535,2535,2535,2535,0
20240909,171100,583057525,2535,2535,2535,2535,0
20240909,171000,583057525,2535,2535,2535,2535,0
20240909,170900,583057525,2535,2535,2535,2535,0
20240909,170800,583057525,2535,2535,2535,2535,0
20240909,170700,583057525,2535,2535,2535,2535,0
20240909,170600,583057525,2535,2535,2535,2535,0
20240909,170500,583057525,2535,2535,2535,2535,0
20240909,170400,583057525,2535,2535,2535,2535,0
20240909,170300,583057525,2535,2535,2535,2535,0
20240909,170200,583057525,2535,2535,2535,2535,0
20240909,170100,583057525,2535,2535,2535,2535,0
20240909,170000,583057525,2535,2535,2535,2535,0
20240909,165900,583057525,2535,2535,2535,2535,0
20240909,165800,583057525,2535,2535,2535,2535,0
20240909,165700,583057525,2535,2535,2535,2535,0
20240909,165600,583057525,2535,2535,2535,2535,1297
20240909,165500,583057525,2535,2535,2535,2535,0
20240909,165400,583057525,2535,2535,2535,2535,0
20240909,165300,583057525,2535,2535,2535,2535,0
20240909,165200,583057525,2535,2535,2535,2535,0
20240909,165100,583057525,2535,2535,2535,2535,0
20240909,165000,583057525,2535,2535,2535,2535,0
20240909,164900,583057525,2535,2535,2535,2535,0
20240909,164800,583057525,2535,2535,2535,2535,0
20240909,164700,583057525,2535,2535,2535,2535,0
20240909,164600,583057525,2535,2535,2535,2535,0
20240909,164500,583057525,2535,2535,2535,2535,0
20240909,164400,583057525,2535,2535,2535,2535,0
20240909,164300,583057525,2535,2535,2535,2535,0
20240909,164200,583057525,2535,2535,2535,2535,0
20240909,164100,583057525,2535,2535,2535,2535,0
20240909,164000,583057525,2535,2535,2535,2535,0
20240909,163900,583057525,2535,2535,2535,2535,0
20240909,163800,583057525,2535,2535,2535,2535,0
20240909,163700,583057525,2535,2535,2535,2535,0
20240909,163600,583057525,2535,2535,2535,2535,0
20240909,163500,583057525,2535,2535,2535,2535,0
20240909,163400,583057525,2535,2535,2535,2535,0
20240909,163300,583057525,2535,2535,2535,2535,0
20240909,163200,583057525,2535,2535,2535,2535,0
20240909,163100,583057525,2535,2535,2535,2535,0
20240909,163000,583057525,2535,2535,2535,2535,0
20240909,162900,583057525,2535,2535,2535,2535,0
20240909,162800,583057525,2535,2535,2535,2535,0
20240909,162700,583057525,2535,2535,2535,2535,0
20240909,162600,583057525,2535,2535,2535,2535,1297
20240909,162500,583057525,2535,2535,2535,2535,0
20240909,162400,583057525,2535,2535,2535,2535,0
20240909,162300,583057525,2535,2535,2535,2535,0
20240909,162200,583057525,2535,2535,2535,2535,0
20240909,162100,583057525,2535,2535,2535,2535,0
20240909,162000,583057525,2535,2535,2535,2535,0
20240909,161900,583057525,2535,2535,2535,2535,0
20240909,161800,583057525,2535,2535,2535,2535,0
20240909,161700,583057525,2535,2535,2535,2535,0
20240909,161600,583057525,2535,2535,2535,2535,0
20240909,161500,583057525,2535,2535,2535,2535,0
20240909,161400,583057525,2535,2535,2535,2535,0
20240909,161300,583057525,2535,2535,2535,2535,0
20240909,161200,583057525,2535,2535,2535,2535,0
20240909,161100,583057525,2535,2535,2535,2535,0
20240909,161000,583057525,2535,2535,2535,2535,0
20240909,160900,583057525,2535,2535,2535,2535,0
20240909,160800,583057525,2535,2535,2535,2535,0
20240909,160700,583057525,2535,2535,2535,2535,0
20240909,160600,583057525,2535,2535,2535,2535,0
20240909,160500,583057525,2535,2535,2535,2535,0
20240909,160400,583057525,2535,2535,2535,2535,0
20240909,160300,583057525,2535,2535,2535,2535,0
20240909,160200,583057525,2535,2535,2535,2535,0
20240909,160100,583057525,2535,2535,2535,2535,0
20240909,160000,583057525,2535,2535,2535,2535,0
20240909,155900,583057525,2535,2535,2535,2535,0
20240909,155800,583057525,2535,2535,2535,2535,0
20240909,155700,583057525,2535,2535,2535,2535,0
20240909,155600,583057525,2535,2535,2535,2535,1297
20240909,155500,583057525,2535,2535,2535,2535,0
20240909,155400,583057525,2535,2535,2535,2535,0
20240909,155300,583057525,2535,2535,2535,2535,0
20240909,155200,583057525,2535,2535,2535,2535,0
20240909,155100,583057525,2535,2535,2535,2535,0
20240909,155000,583057525,2535,2535,2535,2535,0
20240909,154900,583057525,2535,2535,2535,2535,0
20240909,154800,583057525,2535,2535,2535,2535,0
20240909,154700,583057525,2535,2535,2535,2535,0
20240909,154600,583057525,2535,2535,2535,2535,0
20240909,154500,583057525,2535,2535,2535,2535,0
20240909,154400,583057525,2535,2535,2535,2535,0
20240909,154300,583057525,2535,2535,2535,2535,0
20240909,154200,583057525,2535,2535,2535,2535,0
20240909,154100,583057525,2535,2535,2535,2535,0
20240909,154000,583057525,2535,2535,2535,2535,0
20240909,153900,583057525,2535,2535,2535,2535,0
20240909,153800,583057525,2535,2535,2535,2535,0
20240909,153700,583057525,2535,2535,2535,2535,0
20240909,153600,583057525,2535,2535,2535,2535,0
20240909,153500,583057525,2535,2535,2535,2535,0
20240909,153400,583057525,2535,2535,2535,2535,0
20240909,153300,583057525,2535,2535,2535,2535,0
20240909,153200,583057525,2535,2535,2535,2535,0
20240909,153100,583057525,2535,2535,2535,2535,0
20240909,153000,583057525,2535,2535,2535,2535,1297
20240909,152900,579769630,2545,2545,2545,2545,0
20240909,152800,579769630,2545,2545,2545,2545,0
20240909,152700,579769630,2545,2545,2545,2545,0
20240909,152600,579769630,2545,2545,2545,2545,0
20240909,152500,579769630,2545,2545,2545,2545,0
20240909,152400,579769630,2545,2545,2545,2545,0
20240909,152300,579769630,2545,2545,2545,2545,0
20240909,152200,579769630,2545,2545,2545,2545,0
20240909,152100,579769630,2545,2545,2545,2545,0
20240909,152000,579769630,2545,2545,2545,2545,0
20240909,151900,579769630,2545,2545,2545,2545,1
20240909,151800,579767085,2540,2535,2540,2535,407
20240909,151700,578734420,2540,2535,2540,2530,118
20240909,151600,578435565,2540,2535,2545,2535,50
20240909,151500,578308690,2540,2545,2545,2540,514
20240909,151400,577001460,2545,2545,2545,2545,0
20240909,151300,577001460,2545,2540,2545,2540,24
20240909,151200,576940480,2545,2545,2545,2545,0
20240909,151100,576940480,2545,2545,2545,2545,10
20240909,151000,576915030,2545,2545,2545,2545,4
20240909,150900,576904850,2540,2540,2540,2540,39
20240909,150800,576805790,2545,2545,2545,2545,0
20240909,150700,576805790,2545,2545,2545,2545,5
20240909,150600,576793065,2540,2540,2540,2540,0
20240909,150500,576793065,2540,2540,2540,2540,1
20240909,150400,576790525,2540,2540,2540,2540,1
20240909,150300,576787985,2545,2545,2545,2545,1
20240909,150200,576785440,2535,2530,2540,2530,1526
20240909,150100,572912040,2540,2535,2540,2525,1001
20240909,150000,570380240,2530,2530,2530,2530,0
20240909,145900,570380240,2530,2540,2540,2530,1000
20240909,145800,567850225,2545,2530,2545,2530,801
20240909,145700,565823680,2530,2530,2530,2530,5
20240909,145600,565811030,2540,2540,2540,2540,0
20240909,145500,565811030,2540,2540,2540,2540,8
20240909,145400,565790710,2540,2540,2540,2540,4500
20240909,145300,554360710,2540,2540,2540,2540,1781
20240909,145200,549836970,2550,2550,2550,2550,0
20240909,145100,549836970,2550,2550,2550,2550,0
20240909,145000,549836970,2550,2550,2550,2550,0
20240909,144900,549836970,2550,2530,2550,2525,1237
20240909,144800,546707300,2530,2530,2530,2530,0
20240909,144700,546707300,2530,2530,2530,2530,194
20240909,144600,546216480,2530,2545,2545,2530,1921
20240909,144500,541345645,2550,2550,2550,2550,0
20240909,144400,541345645,2550,2550,2550,2550,1
20240909,144300,541343095,2545,2545,2545,2545,0
20240909,144200,541343095,2545,2545,2545,2545,150
20240909,144100,540961345,2555,2555,2555,2555,1
20240909,144000,540958790,2555,2555,2555,2555,1
20240909,143900,540956235,2555,2555,2555,2555,0
20240909,143800,540956235,2555,2555,2555,2555,0
20240909,143700,540956235,2555,2555,2555,2555,0
20240909,143600,540956235,2555,2555,2555,2555,0
20240909,143500,540956235,2555,2550,2555,2550,3291
20240909,143400,532549230,2545,2545,2545,2545,143
20240909,143300,532185295,2545,2545,2545,2545,375
20240909,143200,531230920,2545,2545,2545,2545,8
20240909,143100,531210560,2550,2550,2550,2550,10
20240909,143000,531185060,2550,2550,2550,2550,400
20240909,142900,530165060,2555,2555,2555,2555,10
20240909,142800,530139510,2555,2555,2555,2555,0
20240909,142700,530139510,2555,2550,2555,2550,2150
20240909,142600,524647180,2540,2540,2540,2540,109
20240909,142500,524370320,2540,2540,2540,2540,0
20240909,142400,524370320,2540,2540,2540,2540,0
20240909,142300,524370320,2540,2540,2540,2540,54
20240909,142200,524233160,2540,2540,2540,2540,399
20240909,142100,523219700,2545,2545,2545,2545,0
20240909,142000,523219700,2545,2545,2545,2545,200
20240909,141900,522710700,2550,2550,2550,2550,800
20240909,141800,520670700,2550,2550,2550,2550,170
20240909,141700,520237200,2550,2550,2550,2550,0
20240909,141600,520237200,2550,2550,2550,2550,1012
20240909,141500,517656600,2550,2550,2550,2550,0
20240909,141400,517656600,2550,2545,2550,2545,53
20240909,141300,517521665,2550,2550,2550,2550,50
20240909,141200,517394165,2550,2550,2550,2550,73
20240909,141100,517208015,2555,2555,2555,2555,0
20240909,141000,517208015,2555,2550,2555,2550,238
20240909,140900,516600945,2550,2550,2550,2550,0
20240909,140800,516600945,2550,2550,2550,2550,430
20240909,140700,515504445,2550,2550,2550,2550,0
20240909,140600,515504445,2550,2550,2550,2550,885
20240909,140500,513247695,2550,2550,2550,2550,500
20240909,140400,511972695,2550,2550,2550,2550,309
20240909,140300,511184745,2550,2550,2550,2550,0
20240909,140200,511184745,2550,2550,2550,2550,0
20240909,140100,511184745,2550,2550,2550,2550,0
20240909,140000,511184745,2550,2550,2550,2550,0
20240909,135900,511184745,2550,2550,2550,2550,1
20240909,135800,511182195,2550,2550,2550,2550,0
20240909,135700,511182195,2550,2550,2550,2550,1
20240909,135600,511179645,2555,2555,2555,2555,0
20240909,135500,511179645,2555,2555,2555,2555,1
20240909,135400,511177090,2555,2555,2555,2555,0
20240909,135300,511177090,2555,2555,2555,2555,1000
20240909,135200,508622090,2555,2555,2555,2555,7
20240909,135100,508604205,2555,2555,2555,2555,0
20240909,135000,508604205,2555,2550,2555,2545,2592
20240909,134900,501996715,2545,2545,2545,2545,150
20240909,134800,501614965,2545,2545,2545,2545,98
20240909,134700,501365555,2545,2545,2545,2545,200
20240909,134600,500856555,2545,2545,2545,2545,917
20240909,134500,498522790,2545,2545,2545,2545,0
20240909,134400,498522790,2545,2545,2545,2545,0
20240909,134300,498522790,2545,2550,2550,2545,15
20240909,134200,498484565,2550,2550,2550,2550,1
20240909,134100,498482015,2545,2545,2545,2545,304
20240909,134000,497708335,2545,2545,2545,2545,0
20240909,133900,497708335,2545,2545,2545,2545,0
20240909,133800,497708335,2545,2545,2545,2545,200
20240909,133700,497199335,2545,2545,2545,2545,204
20240909,133600,496680155,2550,2550,2550,2550,0
20240909,133500,496680155,2550,2550,2550,2550,0
20240909,133400,496680155,2550,2550,2550,2550,0
20240909,133300,496680155,2550,2550,2550,2550,0
20240909,133200,496680155,2550,2550,2550,2550,0
20240909,133100,496680155,2550,2550,2550,2550,722
20240909,133000,494839055,2550,2550,2550,2550,1482
20240909,132900,491059955,2545,2540,2545,2540,1948
20240909,132800,486102805,2540,2540,2540,2540,0
20240909,132700,486102805,2540,2540,2540,2540,540
20240909,132600,484731205,2540,2540,2540,2540,0
20240909,132500,484731205,2540,2540,2540,2540,100
20240909,132400,484477205,2540,2540,2540,2540,131
20240909,132300,484144465,2540,2540,2540,2540,999
20240909,132200,481607005,2540,2540,2540,2540,0
20240909,132100,481607005,2540,2540,2540,2540,0
20240909,132000,481607005,2540,2540,2540,2540,622
20240909,131900,480027125,2535,2540,2540,2535,1430
20240909,131800,476396860,2540,2540,2540,2540,811
20240909,131700,474336920,2535,2535,2535,2535,1100
20240909,131600,471548420,2535,2540,2540,2535,1702
20240909,131500,467232840,2540,2540,2540,2540,249
20240909,131400,466600380,2545,2545,2545,2545,0
20240909,131300,466600380,2545,2545,2545,2545,100
20240909,131200,466345880,2545,2535,2545,2535,201
20240909,131100,465836335,2540,2540,2540,2540,1279
20240909,131000,462587675,2535,2535,2535,2535,2574
20240909,130900,456062585,2535,2535,2535,2535,676
20240909,130800,454348925,2535,2535,2535,2535,0
20240909,130700,454348925,2535,2535,2535,2535,0
20240909,130600,454348925,2535,2535,2535,2535,0
20240909,130500,454348925,2535,2535,2535,2535,0
20240909,130400,454348925,2535,2535,2535,2535,24
20240909,130300,454288085,2535,2540,2540,2535,1376
20240909,130200,450793925,2540,2535,2540,2535,28
20240909,130100,450722925,2535,2535,2535,2535,31
20240909,130000,450644340,2535,2535,2535,2535,400
20240909,125900,449630340,2535,2535,2535,2535,0
20240909,125800,449630340,2535,2535,2535,2535,0
20240909,125700,449630340,2535,2535,2535,2535,1
20240909,125600,449627805,2535,2535,2535,2535,0
20240909,125500,449627805,2535,2535,2535,2535,0
20240909,125400,449627805,2535,2535,2535,2535,574
20240909,125300,448172715,2540,2540,2540,2540,0
20240909,125200,448172715,2540,2540,2540,2540,42
20240909,125100,448066035,2545,2545,2545,2545,0
20240909,125000,448066035,2545,2545,2545,2545,0
20240909,124900,448066035,2545,2535,2545,2535,15
20240909,124800,448027945,2535,2535,2535,2535,38
20240909,124700,447931615,2530,2530,2530,2530,0
20240909,124600,447931615,2530,2530,2530,2530,0
20240909,124500,447931615,2530,2530,2530,2530,0
20240909,124400,447931615,2530,2530,2530,2530,5
20240909,124300,447918965,2530,2530,2530,2530,5
20240909,124200,447906315,2530,2530,2530,2530,0
20240909,124100,447906315,2530,2535,2535,2530,851
20240909,124000,445752085,2535,2535,2535,2535,0
20240909,123900,445752085,2535,2535,2535,2535,0
20240909,123800,445752085,2535,2535,2535,2535,678
20240909,123700,444033355,2530,2535,2535,2530,1893
20240909,123600,439235350,2550,2550,2550,2550,0
20240909,123500,439235350,2550,2550,2550,2550,1
20240909,123400,439232800,2550,2550,2550,2550,2364
20240909,123300,433204600,2550,2550,2550,2550,1057
20240909,123200,430509250,2550,2550,2550,2550,230
20240909,123100,429922750,2550,2535,2550,2535,40
20240909,123000,429821200,2535,2545,2550,2535,27
20240909,122900,429752540,2545,2545,2545,2545,2000
20240909,122800,424662540,2545,2540,2545,2540,3
20240909,122700,424654915,2535,2535,2535,2535,0
20240909,122600,424654915,2535,2535,2535,2535,110
20240909,122500,424376065,2535,2535,2535,2535,166
20240909,122400,423955255,2535,2535,2535,2535,128
20240909,122300,423630775,2545,2540,2545,2540,1010
20240909,122200,421065330,2540,2540,2540,2540,558
20240909,122100,419648010,2535,2535,2535,2535,215
20240909,122000,419102985,2535,2530,2535,2530,731
20240909,121900,417252425,2535,2530,2535,2530,27
20240909,121800,417184110,2530,2535,2535,2530,52
20240909,121700,417052350,2535,2525,2535,2525,1201
20240909,121600,414015925,2525,2525,2530,2525,554
20240909,121500,412616825,2520,2520,2525,2520,887
20240909,121400,410380075,2510,2510,2510,2510,0
20240909,121300,410380075,2510,2510,2510,2510,0
20240909,121200,410380075,2510,2510,2510,2510,0
20240909,121100,410380075,2510,2510,2510,2510,409
20240909,121000,409353485,2520,2520,2520,2520,1499
20240909,120900,405576005,2510,2510,2510,2510,0
20240909,120800,405576005,2510,2525,2530,2510,2087
20240909,120700,400322575,2510,2515,2515,2510,160
20240909,120600,399920880,2530,2525,2530,2525,1758
20240909,120500,395481925,2525,2510,2525,2510,1490
20240909,120400,391727175,2520,2520,2520,2520,2020
20240909,120300,386636775,2520,2515,2520,2515,20
20240909,120200,386586425,2520,2520,2520,2520,0
20240909,120100,386586425,2520,2520,2520,2520,36
20240909,120000,386495705,2505,2510,2510,2505,500
20240909,115900,385243180,2520,2520,2520,2520,0
20240909,115800,385243180,2520,2520,2520,2520,1
20240909,115700,385240660,2515,2515,2515,2515,1244
20240909,115600,382112000,2510,2510,2510,2510,0
20240909,115500,382112000,2510,2510,2510,2510,30
20240909,115400,382036700,2505,2505,2505,2505,202
20240909,115300,381530690,2510,2505,2510,2505,1148
20240909,115200,378649360,2505,2505,2505,2505,0
20240909,115100,378649360,2505,2505,2505,2505,1500
20240909,115000,374891860,2505,2505,2505,2505,0
20240909,114900,374891860,2505,2505,2505,2505,0
20240909,114800,374891860,2505,2505,2505,2505,0
20240909,114700,374891860,2505,2505,2505,2505,0
20240909,114600,374891860,2505,2505,2505,2505,1500
20240909,114500,371134360,2505,2505,2505,2505,0
20240909,114400,371134360,2505,2505,2505,2505,1000
20240909,114300,368629360,2505,2505,2505,2505,316
20240909,114200,367837780,2520,2520,2520,2520,0
20240909,114100,367837780,2520,2520,2520,2520,10
20240909,114000,367812580,2505,2510,2515,2505,910
20240909,113900,365527055,2510,2510,2510,2510,226
20240909,113800,364959795,2505,2505,2505,2505,102
20240909,113700,364704285,2505,2505,2505,2505,0
20240909,113600,364704285,2505,2505,2505,2505,200
20240909,113500,364203285,2505,2505,2510,2505,549
20240909,113400,362826545,2505,2510,2510,2505,103
20240909,113300,362568030,2510,2505,2510,2505,2178
20240909,113200,357104125,2505,2505,2505,2505,110
20240909,113100,356828575,2505,2510,2510,2505,2
20240909,113000,356823560,2495,2495,2495,2495,9
20240909,112900,356801105,2505,2505,2505,2505,102
20240909,112800,356545595,2505,2505,2505,2505,300
20240909,112700,355794095,2505,2500,2505,2500,4827
20240909,112600,343702525,2500,2500,2500,2500,0
20240909,112500,343702525,2500,2495,2500,2495,249
20240909,112400,343080255,2500,2500,2500,2500,0
20240909,112300,343080255,2500,2500,2500,2500,0
20240909,112200,343080255,2500,2500,2500,2500,0
20240909,112100,343080255,2500,2500,2500,2500,0
20240909,112000,343080255,2500,2500,2500,2500,0
20240909,111900,343080255,2500,2500,2500,2500,201
20240909,111800,342577755,2485,2485,2485,2485,7
20240909,111700,342560360,2500,2500,2500,2500,39
20240909,111600,342462860,2500,2500,2500,2500,2164
20240909,111500,337052860,2500,2495,2500,2495,10
20240909,111400,337027880,2500,2500,2500,2500,20
20240909,111300,336977880,2500,2500,2500,2500,1
20240909,111200,336975380,2480,2480,2480,2480,0
20240909,111100,336975380,2480,2495,2495,2480,1623
20240909,111000,332944935,2495,2495,2495,2495,545
20240909,110900,331585160,2495,2495,2495,2495,250
20240909,110800,330961410,2495,2495,2495,2495,965
20240909,110700,328553735,2495,2500,2500,2495,1312
20240909,110600,325275045,2500,2500,2500,2500,500
20240909,110500,324025045,2500,2495,2500,2495,1520
20240909,110400,320227640,2500,2500,2500,2500,0
20240909,110300,320227640,2500,2500,2500,2500,0
20240909,110200,320227640,2500,2500,2500,2500,300
20240909,110100,319477640,2500,2500,2500,2500,0
20240909,110000,319477640,2500,2495,2500,2495,11345
20240909,105900,291147830,2495,2490,2495,2490,501
20240909,105800,289900335,2490,2490,2490,2490,0
20240909,105700,289900335,2490,2490,2490,2490,100
20240909,105600,289651335,2490,2490,2490,2490,0
20240909,105500,289651335,2490,2490,2490,2490,100
20240909,105400,289402335,2490,2480,2490,2480,18033
20240909,105300,244638585,2475,2475,2475,2475,0
20240909,105200,244638585,2475,2475,2475,2475,22
20240909,105100,244584135,2475,2475,2475,2475,0
20240909,105000,244584135,2475,2475,2475,2475,0
20240909,104900,244584135,2475,2475,2475,2475,51
20240909,104800,244457910,2475,2475,2475,2475,1450
20240909,104700,240869160,2475,2475,2475,2475,50
20240909,104600,240745410,2475,2475,2475,2475,636
20240909,104500,239171310,2470,2470,2470,2470,0
20240909,104400,239171310,2470,2470,2470,2470,100
20240909,104300,238924310,2475,2475,2475,2475,241
20240909,104200,238327835,2480,2480,2480,2480,3
20240909,104100,238320395,2480,2480,2480,2480,20
20240909,104000,238270795,2475,2475,2475,2475,1
20240909,103900,238268320,2475,2475,2475,2475,0
20240909,103800,238268320,2475,2480,2480,2475,326
20240909,103700,237461095,2480,2480,2480,2480,40
20240909,103600,237361895,2475,2475,2475,2475,0
20240909,103500,237361895,2475,2475,2475,2475,286
20240909,103400,236654045,2475,2475,2475,2475,1400
20240909,103300,233189045,2475,2475,2475,2475,104
20240909,103200,232931645,2475,2475,2475,2475,81
20240909,103100,232731170,2470,2470,2470,2470,0
20240909,103000,232731170,2470,2470,2470,2470,0
20240909,102900,232731170,2470,2470,2470,2470,252
20240909,102800,232108730,2470,2470,2470,2470,173
20240909,102700,231681420,2470,2470,2470,2470,1500
20240909,102600,227976420,2470,2470,2470,2470,0
20240909,102500,227976420,2470,2470,2470,2470,0
20240909,102400,227976420,2470,2470,2470,2470,1
20240909,102300,227973950,2465,2465,2465,2465,0
20240909,102200,227973950,2465,2465,2465,2465,2
20240909,102100,227969020,2470,2470,2470,2470,20
20240909,102000,227919620,2470,2470,2470,2470,80
20240909,101900,227722020,2475,2475,2475,2475,0
20240909,101800,227722020,2475,2475,2475,2475,0
20240909,101700,227722020,2475,2475,2475,2475,13
20240909,101600,227689845,2475,2475,2475,2475,6
20240909,101500,227674995,2475,2475,2475,2475,100
20240909,101400,227427495,2475,2470,2475,2470,2338
20240909,101300,221651855,2465,2465,2465,2465,0
20240909,101200,221651855,2465,2465,2465,2465,0
20240909,101100,221651855,2465,2465,2465,2465,12
20240909,101000,221622275,2470,2470,2470,2470,30
20240909,100900,221548175,2470,2470,2470,2470,0
20240909,100800,221548175,2470,2470,2470,2470,2
20240909,100700,221543235,2470,2470,2470,2470,0
20240909,100600,221543235,2470,2470,2470,2470,1
20240909,100500,221540765,2470,2470,2470,2470,2
20240909,100400,221535825,2470,2470,2470,2470,1
20240909,100300,221533355,2470,2460,2470,2460,151
20240909,100200,221161885,2470,2455,2470,2450,7683
20240909,100100,202297610,2460,2460,2460,2460,3192
20240909,100000,194445290,2465,2465,2465,2465,764
20240909,095900,192562030,2465,2470,2470,2465,674
20240909,095800,190898395,2475,2475,2475,2475,25
20240909,095700,190836520,2475,2475,2475,2475,62
20240909,095600,190683070,2475,2475,2475,2470,762
20240909,095500,188799625,2470,2470,2470,2470,1436
20240909,095400,185252705,2470,2470,2470,2470,162
20240909,095300,184852565,2465,2465,2465,2465,0
20240909,095200,184852565,2465,2465,2465,2465,244
20240909,095100,184251105,2470,2460,2470,2460,4
20240909,095000,184241245,2460,2465,2465,2460,978
20240909,094900,181834185,2470,2480,2480,2470,21
20240909,094800,181782295,2470,2470,2470,2470,11
20240909,094700,181755125,2470,2470,2470,2470,31
20240909,094600,181678555,2470,2470,2470,2470,0
20240909,094500,181678555,2470,2480,2480,2470,25
20240909,094400,181616755,2485,2485,2485,2485,68
20240909,094300,181447775,2485,2485,2485,2485,123
20240909,094200,181142120,2485,2485,2485,2485,9
20240909,094100,181119755,2485,2480,2485,2480,33
20240909,094000,181037815,2485,2485,2485,2485,0
20240909,093900,181037815,2485,2480,2485,2480,140
20240909,093800,180690415,2480,2480,2480,2480,100
20240909,093700,180442415,2475,2475,2475,2475,0
20240909,093600,180442415,2475,2475,2475,2475,100
20240909,093500,180194915,2475,2475,2485,2460,5149
20240909,093400,167491505,2480,2480,2490,2470,1122
20240909,093300,164701710,2480,2480,2480,2475,5967
20240909,093200,149930785,2475,2475,2475,2475,3155
20240909,093100,142122160,2485,2485,2485,2485,0
20240909,093000,142122160,2485,2485,2485,2485,0
20240909,092900,142122160,2485,2485,2485,2485,100
20240909,092800,141873660,2485,2485,2485,2485,85
20240909,092700,141662435,2485,2465,2485,2465,2001
20240909,092600,136729950,2465,2475,2480,2465,3696
20240909,092500,127609165,2465,2465,2465,2465,0
20240909,092400,127609165,2465,2480,2480,2465,2290
20240909,092300,121948775,2475,2470,2475,2470,3189
20240909,092200,114061140,2470,2460,2470,2460,140
20240909,092100,113715740,2465,2460,2465,2460,6507
20240909,092000,97692020,2455,2450,2455,2450,2340
20240909,091900,91953965,2450,2450,2450,2450,15
20240909,091800,91917215,2455,2440,2455,2440,103
20240909,091700,91665850,2450,2450,2450,2450,978
20240909,091600,89269750,2450,2445,2450,2445,300
20240909,091500,88535750,2440,2445,2445,2440,19
20240909,091400,88489375,2450,2450,2450,2445,418
20240909,091300,87465280,2450,2430,2450,2430,28
20240909,091200,87397140,2440,2435,2440,2435,2420
20240909,091100,81494440,2435,2435,2435,2435,445
20240909,091000,80410865,2440,2435,2440,2435,1602
20240909,090900,76507120,2425,2425,2425,2425,1798
20240909,090800,72146970,2415,2420,2420,2415,190
20240909,090700,71688070,2420,2425,2425,2420,307
20240909,090600,70944630,2415,2420,2420,2415,40
20240909,090500,70847980,2425,2425,2425,2425,2
20240909,090400,70843130,2410,2420,2435,2400,21519
20240909,090300,19041070,2420,2435,2435,2420,21
20240909,090200,18990185,2420,2425,2425,2420,52
20240909,090100,18864335,2435,2420,2435,2420,4789
20240909,090000,7230210,2420,2420,2420,2410,2989