KissMeData/053270/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,193200,82579730,2360,2360,2360,2360,1007
20240909,193100,82579730,2360,2360,2360,2360,0
20240909,193000,82579730,2360,2360,2360,2360,0
20240909,192900,82579730,2360,2360,2360,2360,0
20240909,192800,82579730,2360,2360,2360,2360,0
20240909,192700,82579730,2360,2360,2360,2360,0
20240909,192600,82579730,2360,2360,2360,2360,0
20240909,192500,82579730,2360,2360,2360,2360,0
20240909,192400,82579730,2360,2360,2360,2360,0
20240909,192300,82579730,2360,2360,2360,2360,0
20240909,192200,82579730,2360,2360,2360,2360,0
20240909,192100,82579730,2360,2360,2360,2360,0
20240909,192000,82579730,2360,2360,2360,2360,0
20240909,191900,82579730,2360,2360,2360,2360,0
20240909,191800,82579730,2360,2360,2360,2360,0
20240909,191700,82579730,2360,2360,2360,2360,0
20240909,191600,82579730,2360,2360,2360,2360,0
20240909,191500,82579730,2360,2360,2360,2360,0
20240909,191400,82579730,2360,2360,2360,2360,0
20240909,191300,82579730,2360,2360,2360,2360,0
20240909,191200,82579730,2360,2360,2360,2360,0
20240909,191100,82579730,2360,2360,2360,2360,0
20240909,191000,82579730,2360,2360,2360,2360,0
20240909,190900,82579730,2360,2360,2360,2360,0
20240909,190800,82579730,2360,2360,2360,2360,0
20240909,190700,82579730,2360,2360,2360,2360,0
20240909,190600,82579730,2360,2360,2360,2360,0
20240909,190500,82579730,2360,2360,2360,2360,0
20240909,190400,82579730,2360,2360,2360,2360,0
20240909,190300,82579730,2360,2360,2360,2360,0
20240909,190200,82579730,2360,2360,2360,2360,1007
20240909,190100,82579730,2360,2360,2360,2360,0
20240909,190000,82579730,2360,2360,2360,2360,0
20240909,185900,82579730,2360,2360,2360,2360,0
20240909,185800,82579730,2360,2360,2360,2360,0
20240909,185700,82579730,2360,2360,2360,2360,0
20240909,185600,82579730,2360,2360,2360,2360,0
20240909,185500,82579730,2360,2360,2360,2360,0
20240909,185400,82579730,2360,2360,2360,2360,0
20240909,185300,82579730,2360,2360,2360,2360,0
20240909,185200,82579730,2360,2360,2360,2360,0
20240909,185100,82579730,2360,2360,2360,2360,0
20240909,185000,82579730,2360,2360,2360,2360,0
20240909,184900,82579730,2360,2360,2360,2360,0
20240909,184800,82579730,2360,2360,2360,2360,0
20240909,184700,82579730,2360,2360,2360,2360,0
20240909,184600,82579730,2360,2360,2360,2360,0
20240909,184500,82579730,2360,2360,2360,2360,0
20240909,184400,82579730,2360,2360,2360,2360,0
20240909,184300,82579730,2360,2360,2360,2360,0
20240909,184200,82579730,2360,2360,2360,2360,0
20240909,184100,82579730,2360,2360,2360,2360,0
20240909,184000,82579730,2360,2360,2360,2360,0
20240909,183900,82579730,2360,2360,2360,2360,0
20240909,183800,82579730,2360,2360,2360,2360,0
20240909,183700,82579730,2360,2360,2360,2360,0
20240909,183600,82579730,2360,2360,2360,2360,0
20240909,183500,82579730,2360,2360,2360,2360,0
20240909,183400,82579730,2360,2360,2360,2360,0
20240909,183300,82579730,2360,2360,2360,2360,0
20240909,183200,82579730,2360,2360,2360,2360,1007
20240909,183100,82579730,2360,2360,2360,2360,0
20240909,183000,82579730,2360,2360,2360,2360,0
20240909,182900,82579730,2360,2360,2360,2360,0
20240909,182800,82579730,2360,2360,2360,2360,0
20240909,182700,82579730,2360,2360,2360,2360,0
20240909,182600,82579730,2360,2360,2360,2360,0
20240909,182500,82579730,2360,2360,2360,2360,0
20240909,182400,82579730,2360,2360,2360,2360,0
20240909,182300,82579730,2360,2360,2360,2360,0
20240909,182200,82579730,2360,2360,2360,2360,0
20240909,182100,82579730,2360,2360,2360,2360,0
20240909,182000,82579730,2360,2360,2360,2360,0
20240909,181900,82579730,2360,2360,2360,2360,0
20240909,181800,82579730,2360,2360,2360,2360,0
20240909,181700,82579730,2360,2360,2360,2360,0
20240909,181600,82579730,2360,2360,2360,2360,0
20240909,181500,82579730,2360,2360,2360,2360,0
20240909,181400,82579730,2360,2360,2360,2360,0
20240909,181300,82579730,2360,2360,2360,2360,0
20240909,181200,82579730,2360,2360,2360,2360,0
20240909,181100,82579730,2360,2360,2360,2360,0
20240909,181000,82579730,2360,2360,2360,2360,0
20240909,180900,82579730,2360,2360,2360,2360,0
20240909,180800,82579730,2360,2360,2360,2360,0
20240909,180700,82579730,2360,2360,2360,2360,0
20240909,180600,82579730,2360,2360,2360,2360,0
20240909,180500,82579730,2360,2360,2360,2360,0
20240909,180400,82579730,2360,2360,2360,2360,0
20240909,180300,82579730,2360,2360,2360,2360,0
20240909,180200,82579730,2360,2360,2360,2360,1007
20240909,180100,82579730,2360,2360,2360,2360,0
20240909,180000,82579730,2360,2360,2360,2360,0
20240909,175900,82579730,2360,2360,2360,2360,0
20240909,175800,82579730,2360,2360,2360,2360,0
20240909,175700,82579730,2360,2360,2360,2360,0
20240909,175600,82579730,2360,2360,2360,2360,0
20240909,175500,82579730,2360,2360,2360,2360,0
20240909,175400,82579730,2360,2360,2360,2360,0
20240909,175300,82579730,2360,2360,2360,2360,0
20240909,175200,82579730,2360,2360,2360,2360,0
20240909,175100,82579730,2360,2360,2360,2360,0
20240909,175000,82579730,2360,2360,2360,2360,0
20240909,174900,82579730,2360,2360,2360,2360,0
20240909,174800,82579730,2360,2360,2360,2360,0
20240909,174700,82579730,2360,2360,2360,2360,0
20240909,174600,82579730,2360,2360,2360,2360,0
20240909,174500,82579730,2360,2360,2360,2360,0
20240909,174400,82579730,2360,2360,2360,2360,0
20240909,174300,82579730,2360,2360,2360,2360,0
20240909,174200,82579730,2360,2360,2360,2360,0
20240909,174100,82579730,2360,2360,2360,2360,0
20240909,174000,82579730,2360,2360,2360,2360,0
20240909,173900,82579730,2360,2360,2360,2360,0
20240909,173800,82579730,2360,2360,2360,2360,0
20240909,173700,82579730,2360,2360,2360,2360,0
20240909,173600,82579730,2360,2360,2360,2360,0
20240909,173500,82579730,2360,2360,2360,2360,0
20240909,173400,82579730,2360,2360,2360,2360,0
20240909,173300,82579730,2360,2360,2360,2360,0
20240909,173200,82579730,2360,2360,2360,2360,1007
20240909,173100,82579730,2360,2360,2360,2360,0
20240909,173000,82579730,2360,2360,2360,2360,0
20240909,172900,82579730,2360,2360,2360,2360,0
20240909,172800,82579730,2360,2360,2360,2360,0
20240909,172700,82579730,2360,2360,2360,2360,0
20240909,172600,82579730,2360,2360,2360,2360,0
20240909,172500,82579730,2360,2360,2360,2360,0
20240909,172400,82579730,2360,2360,2360,2360,0
20240909,172300,82579730,2360,2360,2360,2360,0
20240909,172200,82579730,2360,2360,2360,2360,0
20240909,172100,82579730,2360,2360,2360,2360,0
20240909,172000,82579730,2360,2360,2360,2360,0
20240909,171900,82579730,2360,2360,2360,2360,0
20240909,171800,82579730,2360,2360,2360,2360,0
20240909,171700,82579730,2360,2360,2360,2360,0
20240909,171600,82579730,2360,2360,2360,2360,0
20240909,171500,82579730,2360,2360,2360,2360,0
20240909,171400,82579730,2360,2360,2360,2360,0
20240909,171300,82579730,2360,2360,2360,2360,0
20240909,171200,82579730,2360,2360,2360,2360,0
20240909,171100,82579730,2360,2360,2360,2360,0
20240909,171000,82579730,2360,2360,2360,2360,0
20240909,170900,82579730,2360,2360,2360,2360,0
20240909,170800,82579730,2360,2360,2360,2360,0
20240909,170700,82579730,2360,2360,2360,2360,0
20240909,170600,82579730,2360,2360,2360,2360,0
20240909,170500,82579730,2360,2360,2360,2360,0
20240909,170400,82579730,2360,2360,2360,2360,0
20240909,170300,82579730,2360,2360,2360,2360,0
20240909,170200,82579730,2360,2360,2360,2360,1007
20240909,170100,82579730,2360,2360,2360,2360,0
20240909,170000,82579730,2360,2360,2360,2360,0
20240909,165900,82579730,2360,2360,2360,2360,0
20240909,165800,82579730,2360,2360,2360,2360,0
20240909,165700,82579730,2360,2360,2360,2360,0
20240909,165600,82579730,2360,2360,2360,2360,0
20240909,165500,82579730,2360,2360,2360,2360,0
20240909,165400,82579730,2360,2360,2360,2360,0
20240909,165300,82579730,2360,2360,2360,2360,0
20240909,165200,82579730,2360,2360,2360,2360,0
20240909,165100,82579730,2360,2360,2360,2360,0
20240909,165000,82579730,2360,2360,2360,2360,0
20240909,164900,82579730,2360,2360,2360,2360,0
20240909,164800,82579730,2360,2360,2360,2360,0
20240909,164700,82579730,2360,2360,2360,2360,0
20240909,164600,82579730,2360,2360,2360,2360,0
20240909,164500,82579730,2360,2360,2360,2360,0
20240909,164400,82579730,2360,2360,2360,2360,0
20240909,164300,82579730,2360,2360,2360,2360,0
20240909,164200,82579730,2360,2360,2360,2360,0
20240909,164100,82579730,2360,2360,2360,2360,0
20240909,164000,82579730,2360,2360,2360,2360,0
20240909,163900,82579730,2360,2360,2360,2360,0
20240909,163800,82579730,2360,2360,2360,2360,0
20240909,163700,82579730,2360,2360,2360,2360,0
20240909,163600,82579730,2360,2360,2360,2360,0
20240909,163500,82579730,2360,2360,2360,2360,0
20240909,163400,82579730,2360,2360,2360,2360,0
20240909,163300,82579730,2360,2360,2360,2360,0
20240909,163200,82579730,2360,2360,2360,2360,1007
20240909,163100,82579730,2360,2360,2360,2360,0
20240909,163000,82579730,2360,2360,2360,2360,0
20240909,162900,82579730,2360,2360,2360,2360,0
20240909,162800,82579730,2360,2360,2360,2360,0
20240909,162700,82579730,2360,2360,2360,2360,0
20240909,162600,82579730,2360,2360,2360,2360,0
20240909,162500,82579730,2360,2360,2360,2360,0
20240909,162400,82579730,2360,2360,2360,2360,0
20240909,162300,82579730,2360,2360,2360,2360,0
20240909,162200,82579730,2360,2360,2360,2360,0
20240909,162100,82579730,2360,2360,2360,2360,0
20240909,162000,82579730,2360,2360,2360,2360,0
20240909,161900,82579730,2360,2360,2360,2360,0
20240909,161800,82579730,2360,2360,2360,2360,0
20240909,161700,82579730,2360,2360,2360,2360,0
20240909,161600,82579730,2360,2360,2360,2360,0
20240909,161500,82579730,2360,2360,2360,2360,0
20240909,161400,82579730,2360,2360,2360,2360,0
20240909,161300,82579730,2360,2360,2360,2360,0
20240909,161200,82579730,2360,2360,2360,2360,0
20240909,161100,82579730,2360,2360,2360,2360,0
20240909,161000,82579730,2360,2360,2360,2360,0
20240909,160900,82579730,2360,2360,2360,2360,0
20240909,160800,82579730,2360,2360,2360,2360,0
20240909,160700,82579730,2360,2360,2360,2360,0
20240909,160600,82579730,2360,2360,2360,2360,0
20240909,160500,82579730,2360,2360,2360,2360,0
20240909,160400,82579730,2360,2360,2360,2360,0
20240909,160300,82579730,2360,2360,2360,2360,0
20240909,160200,82579730,2360,2360,2360,2360,1007
20240909,160100,82579730,2360,2360,2360,2360,0
20240909,160000,82579730,2360,2360,2360,2360,0
20240909,155900,82579730,2360,2360,2360,2360,0
20240909,155800,82579730,2360,2360,2360,2360,0
20240909,155700,82579730,2360,2360,2360,2360,0
20240909,155600,82579730,2360,2360,2360,2360,0
20240909,155500,82579730,2360,2360,2360,2360,0
20240909,155400,82579730,2360,2360,2360,2360,0
20240909,155300,82579730,2360,2360,2360,2360,0
20240909,155200,82579730,2360,2360,2360,2360,0
20240909,155100,82579730,2360,2360,2360,2360,0
20240909,155000,82579730,2360,2360,2360,2360,0
20240909,154900,82579730,2360,2360,2360,2360,0
20240909,154800,82579730,2360,2360,2360,2360,0
20240909,154700,82579730,2360,2360,2360,2360,0
20240909,154600,82579730,2360,2360,2360,2360,0
20240909,154500,82579730,2360,2360,2360,2360,0
20240909,154400,82579730,2360,2360,2360,2360,0
20240909,154300,82579730,2360,2360,2360,2360,0
20240909,154200,82579730,2360,2360,2360,2360,0
20240909,154100,82579730,2360,2360,2360,2360,0
20240909,154000,82579730,2360,2360,2360,2360,0
20240909,153900,82579730,2360,2360,2360,2360,0
20240909,153800,82579730,2360,2360,2360,2360,0
20240909,153700,82579730,2360,2360,2360,2360,0
20240909,153600,82579730,2360,2360,2360,2360,0
20240909,153500,82579730,2360,2360,2360,2360,0
20240909,153400,82579730,2360,2360,2360,2360,0
20240909,153300,82579730,2360,2360,2360,2360,0
20240909,153200,82579730,2360,2360,2360,2360,1007
20240909,153100,82579730,2360,2360,2360,2360,0
20240909,153000,82579730,2360,2360,2360,2360,1007
20240909,152900,80203210,2340,2340,2340,2340,0
20240909,152800,80203210,2340,2340,2340,2340,0
20240909,152700,80203210,2340,2340,2340,2340,0
20240909,152600,80203210,2340,2340,2340,2340,0
20240909,152500,80203210,2340,2340,2340,2340,0
20240909,152400,80203210,2340,2340,2340,2340,0
20240909,152300,80203210,2340,2340,2340,2340,0
20240909,152200,80203210,2340,2340,2340,2340,0
20240909,152100,80203210,2340,2340,2340,2340,0
20240909,152000,80203210,2340,2340,2340,2340,0
20240909,151900,80203210,2340,2355,2360,2340,59
20240909,151800,80064395,2360,2340,2360,2340,151
20240909,151700,79711035,2360,2360,2360,2360,0
20240909,151600,79711035,2360,2360,2360,2360,0
20240909,151500,79711035,2360,2360,2360,2360,0
20240909,151400,79711035,2360,2360,2360,2360,0
20240909,151300,79711035,2360,2360,2360,2360,0
20240909,151200,79711035,2360,2360,2360,2360,0
20240909,151100,79711035,2360,2360,2360,2360,0
20240909,151000,79711035,2360,2360,2360,2360,0
20240909,150900,79711035,2360,2360,2360,2360,0
20240909,150800,79711035,2360,2360,2360,2360,0
20240909,150700,79711035,2360,2360,2360,2360,0
20240909,150600,79711035,2360,2360,2360,2360,0
20240909,150500,79711035,2360,2360,2360,2360,0
20240909,150400,79711035,2360,2360,2360,2360,0
20240909,150300,79711035,2360,2360,2360,2360,0
20240909,150200,79711035,2360,2360,2360,2360,0
20240909,150100,79711035,2360,2360,2360,2360,0
20240909,150000,79711035,2360,2335,2360,2335,20
20240909,145900,79664310,2335,2335,2335,2335,351
20240909,145800,78844725,2320,2330,2330,2320,3114
20240909,145700,71609430,2345,2345,2345,2345,0
20240909,145600,71609430,2345,2345,2345,2345,0
20240909,145500,71609430,2345,2345,2345,2345,1
20240909,145400,71607085,2335,2345,2345,2335,1196
20240909,145300,68811430,2350,2350,2350,2350,42
20240909,145200,68712730,2350,2350,2350,2350,0
20240909,145100,68712730,2350,2345,2350,2345,127
20240909,145000,68414805,2345,2345,2345,2345,0
20240909,144900,68414805,2345,2350,2350,2345,120
20240909,144800,68133155,2360,2360,2360,2360,0
20240909,144700,68133155,2360,2360,2360,2360,0
20240909,144600,68133155,2360,2360,2360,2360,0
20240909,144500,68133155,2360,2360,2360,2360,0
20240909,144400,68133155,2360,2360,2360,2360,0
20240909,144300,68133155,2360,2360,2360,2360,0
20240909,144200,68133155,2360,2360,2360,2360,0
20240909,144100,68133155,2360,2360,2360,2360,0
20240909,144000,68133155,2360,2345,2360,2345,6
20240909,143900,68119070,2360,2360,2360,2360,0
20240909,143800,68119070,2360,2360,2360,2360,5
20240909,143700,68107270,2360,2360,2360,2360,0
20240909,143600,68107270,2360,2360,2360,2360,1
20240909,143500,68104910,2345,2345,2345,2345,0
20240909,143400,68104910,2345,2345,2345,2345,0
20240909,143300,68104910,2345,2350,2350,2345,13
20240909,143200,68074415,2360,2360,2360,2360,0
20240909,143100,68074415,2360,2360,2360,2360,0
20240909,143000,68074415,2360,2360,2360,2360,1
20240909,142900,68072055,2355,2355,2360,2355,427
20240909,142800,67066465,2355,2355,2355,2355,0
20240909,142700,67066465,2355,2355,2355,2355,0
20240909,142600,67066465,2355,2355,2355,2355,0
20240909,142500,67066465,2355,2355,2355,2355,0
20240909,142400,67066465,2355,2355,2355,2355,0
20240909,142300,67066465,2355,2355,2355,2355,0
20240909,142200,67066465,2355,2355,2355,2355,0
20240909,142100,67066465,2355,2355,2355,2355,0
20240909,142000,67066465,2355,2355,2355,2355,0
20240909,141900,67066465,2355,2355,2355,2355,0
20240909,141800,67066465,2355,2355,2355,2355,0
20240909,141700,67066465,2355,2355,2355,2355,0
20240909,141600,67066465,2355,2355,2355,2355,1
20240909,141500,67064110,2340,2340,2340,2340,0
20240909,141400,67064110,2340,2340,2340,2340,0
20240909,141300,67064110,2340,2345,2345,2340,100
20240909,141200,66829760,2355,2355,2355,2355,0
20240909,141100,66829760,2355,2355,2355,2355,0
20240909,141000,66829760,2355,2355,2355,2355,0
20240909,140900,66829760,2355,2355,2355,2355,0
20240909,140800,66829760,2355,2355,2355,2355,0
20240909,140700,66829760,2355,2355,2355,2355,0
20240909,140600,66829760,2355,2355,2355,2355,0
20240909,140500,66829760,2355,2355,2355,2355,0
20240909,140400,66829760,2355,2355,2355,2355,0
20240909,140300,66829760,2355,2355,2355,2355,0
20240909,140200,66829760,2355,2355,2355,2355,1
20240909,140100,66827405,2345,2345,2345,2345,1
20240909,140000,66825060,2355,2355,2355,2355,0
20240909,135900,66825060,2355,2355,2355,2355,0
20240909,135800,66825060,2355,2355,2355,2355,0
20240909,135700,66825060,2355,2355,2355,2355,0
20240909,135600,66825060,2355,2355,2355,2355,0
20240909,135500,66825060,2355,2355,2355,2355,0
20240909,135400,66825060,2355,2355,2355,2355,0
20240909,135300,66825060,2355,2355,2355,2355,0
20240909,135200,66825060,2355,2355,2355,2355,1
20240909,135100,66822705,2355,2355,2355,2355,0
20240909,135000,66822705,2355,2355,2355,2355,0
20240909,134900,66822705,2355,2355,2355,2355,401
20240909,134800,65878350,2355,2355,2355,2355,0
20240909,134700,65878350,2355,2355,2355,2355,0
20240909,134600,65878350,2355,2355,2355,2355,10
20240909,134500,65854800,2355,2355,2355,2355,0
20240909,134400,65854800,2355,2340,2355,2340,115
20240909,134300,65585685,2340,2340,2340,2340,4
20240909,134200,65576325,2340,2340,2340,2340,150
20240909,134100,65225325,2340,2340,2340,2340,5
20240909,134000,65213625,2355,2355,2355,2355,0
20240909,133900,65213625,2355,2355,2355,2355,1
20240909,133800,65211270,2355,2355,2355,2355,0
20240909,133700,65211270,2355,2355,2355,2355,0
20240909,133600,65211270,2355,2355,2355,2355,0
20240909,133500,65211270,2355,2355,2355,2355,0
20240909,133400,65211270,2355,2355,2355,2355,1
20240909,133300,65208915,2355,2355,2355,2355,54
20240909,133200,65081745,2355,2355,2355,2355,102
20240909,133100,64841535,2355,2355,2355,2355,0
20240909,133000,64841535,2355,2355,2355,2355,1
20240909,132900,64839180,2355,2355,2355,2355,0
20240909,132800,64839180,2355,2355,2355,2355,0
20240909,132700,64839180,2355,2355,2355,2355,1
20240909,132600,64836825,2355,2355,2355,2355,0
20240909,132500,64836825,2355,2355,2355,2355,0
20240909,132400,64836825,2355,2355,2355,2355,0
20240909,132300,64836825,2355,2355,2355,2355,0
20240909,132200,64836825,2355,2355,2355,2355,0
20240909,132100,64836825,2355,2350,2355,2350,4
20240909,132000,64827420,2350,2350,2350,2350,0
20240909,131900,64827420,2350,2350,2350,2350,0
20240909,131800,64827420,2350,2350,2350,2350,0
20240909,131700,64827420,2350,2350,2350,2350,0
20240909,131600,64827420,2350,2350,2350,2350,0
20240909,131500,64827420,2350,2350,2350,2350,0
20240909,131400,64827420,2350,2350,2350,2350,0
20240909,131300,64827420,2350,2350,2350,2350,0
20240909,131200,64827420,2350,2350,2350,2350,0
20240909,131100,64827420,2350,2350,2350,2350,1
20240909,131000,64825070,2350,2350,2350,2350,0
20240909,130900,64825070,2350,2350,2350,2350,22
20240909,130800,64773370,2350,2350,2350,2350,1
20240909,130700,64771020,2350,2350,2350,2350,0
20240909,130600,64771020,2350,2350,2350,2350,0
20240909,130500,64771020,2350,2350,2350,2350,0
20240909,130400,64771020,2350,2350,2350,2350,0
20240909,130300,64771020,2350,2350,2350,2350,0
20240909,130200,64771020,2350,2350,2350,2350,0
20240909,130100,64771020,2350,2350,2350,2350,0
20240909,130000,64771020,2350,2350,2350,2350,0
20240909,125900,64771020,2350,2350,2350,2350,0
20240909,125800,64771020,2350,2350,2350,2350,2
20240909,125700,64766320,2350,2350,2350,2350,0
20240909,125600,64766320,2350,2350,2350,2350,0
20240909,125500,64766320,2350,2350,2350,2350,1
20240909,125400,64763970,2350,2350,2350,2350,0
20240909,125300,64763970,2350,2350,2350,2350,0
20240909,125200,64763970,2350,2350,2350,2350,0
20240909,125100,64763970,2350,2350,2350,2350,0
20240909,125000,64763970,2350,2350,2350,2350,0
20240909,124900,64763970,2350,2350,2350,2350,0
20240909,124800,64763970,2350,2350,2350,2350,0
20240909,124700,64763970,2350,2350,2350,2350,0
20240909,124600,64763970,2350,2350,2350,2350,0
20240909,124500,64763970,2350,2345,2350,2345,43
20240909,124400,64663130,2355,2355,2355,2355,0
20240909,124300,64663130,2355,2350,2355,2350,1533
20240909,124200,61060575,2350,2350,2350,2350,1
20240909,124100,61058225,2350,2350,2350,2350,1
20240909,124000,61055875,2325,2330,2330,2325,308
20240909,123900,60338695,2355,2355,2355,2355,0
20240909,123800,60338695,2355,2355,2355,2355,0
20240909,123700,60338695,2355,2345,2355,2345,37
20240909,123600,60251805,2345,2345,2345,2345,0
20240909,123500,60251805,2345,2345,2345,2345,1
20240909,123400,60249460,2350,2350,2350,2350,0
20240909,123300,60249460,2350,2350,2350,2350,0
20240909,123200,60249460,2350,2350,2350,2350,0
20240909,123100,60249460,2350,2350,2350,2350,0
20240909,123000,60249460,2350,2350,2350,2350,0
20240909,122900,60249460,2350,2350,2350,2350,0
20240909,122800,60249460,2350,2350,2350,2350,1
20240909,122700,60247110,2335,2335,2335,2335,37
20240909,122600,60160715,2355,2355,2355,2355,0
20240909,122500,60160715,2355,2355,2355,2355,0
20240909,122400,60160715,2355,2355,2355,2355,0
20240909,122300,60160715,2355,2355,2355,2355,0
20240909,122200,60160715,2355,2355,2355,2355,0
20240909,122100,60160715,2355,2355,2355,2355,0
20240909,122000,60160715,2355,2355,2355,2355,10
20240909,121900,60137165,2355,2355,2355,2355,0
20240909,121800,60137165,2355,2355,2355,2355,0
20240909,121700,60137165,2355,2355,2355,2355,0
20240909,121600,60137165,2355,2355,2355,2355,0
20240909,121500,60137165,2355,2355,2355,2355,0
20240909,121400,60137165,2355,2355,2355,2355,0
20240909,121300,60137165,2355,2355,2355,2355,0
20240909,121200,60137165,2355,2355,2355,2355,0
20240909,121100,60137165,2355,2355,2355,2355,0
20240909,121000,60137165,2355,2355,2355,2355,0
20240909,120900,60137165,2355,2355,2355,2355,0
20240909,120800,60137165,2355,2355,2355,2355,0
20240909,120700,60137165,2355,2355,2355,2355,0
20240909,120600,60137165,2355,2355,2355,2355,0
20240909,120500,60137165,2355,2355,2355,2355,0
20240909,120400,60137165,2355,2350,2355,2350,536
20240909,120300,58877560,2350,2350,2350,2350,0
20240909,120200,58877560,2350,2350,2350,2350,0
20240909,120100,58877560,2350,2350,2350,2350,0
20240909,120000,58877560,2350,2345,2350,2345,95
20240909,115900,58654360,2350,2350,2350,2350,0
20240909,115800,58654360,2350,2350,2350,2350,0
20240909,115700,58654360,2350,2350,2350,2350,0
20240909,115600,58654360,2350,2350,2350,2350,0
20240909,115500,58654360,2350,2350,2350,2350,0
20240909,115400,58654360,2350,2350,2350,2350,1
20240909,115300,58652010,2345,2345,2345,2325,71
20240909,115200,58485535,2340,2340,2340,2340,281
20240909,115100,57827995,2350,2350,2350,2350,1
20240909,115000,57825645,2340,2340,2340,2340,0
20240909,114900,57825645,2340,2340,2340,2340,1170
20240909,114800,55087845,2355,2355,2355,2355,1
20240909,114700,55085490,2345,2345,2345,2345,1072
20240909,114600,52571650,2360,2360,2360,2360,0
20240909,114500,52571650,2360,2350,2360,2350,370
20240909,114400,51701990,2350,2350,2350,2350,0
20240909,114300,51701990,2350,2340,2350,2340,1445
20240909,114200,48320675,2340,2315,2340,2315,2140
20240909,114100,43339010,2305,2305,2305,2300,8292
20240909,114000,24267360,2320,2320,2320,2320,0
20240909,113900,24267360,2320,2320,2320,2320,0
20240909,113800,24267360,2320,2315,2320,2315,829
20240909,113700,22348215,2315,2315,2315,2315,1
20240909,113600,22345900,2300,2300,2300,2300,9
20240909,113500,22325200,2315,2315,2315,2315,0
20240909,113400,22325200,2315,2315,2315,2315,0
20240909,113300,22325200,2315,2315,2315,2315,0
20240909,113200,22325200,2315,2315,2315,2315,0
20240909,113100,22325200,2315,2315,2315,2315,0
20240909,113000,22325200,2315,2315,2315,2315,0
20240909,112900,22325200,2315,2315,2315,2315,86
20240909,112800,22126110,2315,2305,2315,2305,3
20240909,112700,22119175,2315,2315,2315,2305,3
20240909,112600,22112240,2315,2315,2315,2315,1
20240909,112500,22109925,2315,2315,2315,2315,0
20240909,112400,22109925,2315,2315,2315,2315,0
20240909,112300,22109925,2315,2315,2315,2315,1
20240909,112200,22107610,2315,2315,2315,2315,0
20240909,112100,22107610,2315,2315,2315,2315,0
20240909,112000,22107610,2315,2315,2315,2315,0
20240909,111900,22107610,2315,2315,2315,2315,0
20240909,111800,22107610,2315,2315,2315,2315,0
20240909,111700,22107610,2315,2315,2315,2315,0
20240909,111600,22107610,2315,2315,2315,2315,1
20240909,111500,22105295,2305,2315,2315,2305,2
20240909,111400,22100675,2315,2315,2315,2315,0
20240909,111300,22100675,2315,2315,2315,2315,0
20240909,111200,22100675,2315,2315,2315,2315,0
20240909,111100,22100675,2315,2310,2315,2310,53
20240909,111000,21978130,2310,2310,2310,2310,1
20240909,110900,21975820,2310,2310,2310,2310,0
20240909,110800,21975820,2310,2310,2310,2310,0
20240909,110700,21975820,2310,2310,2310,2310,0
20240909,110600,21975820,2310,2310,2310,2310,1
20240909,110500,21973510,2290,2290,2290,2290,15
20240909,110400,21939160,2290,2295,2295,2290,157
20240909,110300,21579610,2310,2310,2310,2310,0
20240909,110200,21579610,2310,2310,2310,2310,0
20240909,110100,21579610,2310,2310,2310,2310,0
20240909,110000,21579610,2310,2310,2310,2310,0
20240909,105900,21579610,2310,2310,2310,2310,0
20240909,105800,21579610,2310,2310,2310,2310,0
20240909,105700,21579610,2310,2310,2310,2310,0
20240909,105600,21579610,2310,2310,2310,2310,2
20240909,105500,21574990,2310,2310,2310,2310,0
20240909,105400,21574990,2310,2310,2310,2310,0
20240909,105300,21574990,2310,2310,2310,2310,0
20240909,105200,21574990,2310,2310,2310,2310,0
20240909,105100,21574990,2310,2310,2310,2310,0
20240909,105000,21574990,2310,2310,2310,2310,1
20240909,104900,21572680,2300,2300,2300,2300,4
20240909,104800,21563480,2310,2310,2310,2310,0
20240909,104700,21563480,2310,2310,2310,2310,0
20240909,104600,21563480,2310,2310,2310,2310,0
20240909,104500,21563480,2310,2310,2310,2310,0
20240909,104400,21563480,2310,2310,2310,2310,50
20240909,104300,21447980,2310,2310,2310,2310,1
20240909,104200,21445670,2310,2310,2310,2310,0
20240909,104100,21445670,2310,2310,2310,2310,0
20240909,104000,21445670,2310,2310,2310,2310,0
20240909,103900,21445670,2310,2310,2310,2310,0
20240909,103800,21445670,2310,2310,2310,2310,0
20240909,103700,21445670,2310,2310,2310,2310,102
20240909,103600,21210050,2310,2295,2310,2290,330
20240909,103500,20452305,2310,2310,2310,2310,80
20240909,103400,20267505,2315,2315,2315,2315,0
20240909,103300,20267505,2315,2315,2315,2315,0
20240909,103200,20267505,2315,2315,2315,2315,0
20240909,103100,20267505,2315,2315,2315,2315,0
20240909,103000,20267505,2315,2315,2315,2315,0
20240909,102900,20267505,2315,2315,2315,2315,0
20240909,102800,20267505,2315,2315,2315,2315,0
20240909,102700,20267505,2315,2315,2315,2315,0
20240909,102600,20267505,2315,2315,2315,2315,0
20240909,102500,20267505,2315,2315,2315,2315,0
20240909,102400,20267505,2315,2315,2315,2315,0
20240909,102300,20267505,2315,2315,2315,2315,0
20240909,102200,20267505,2315,2315,2315,2315,0
20240909,102100,20267505,2315,2315,2315,2315,0
20240909,102000,20267505,2315,2315,2315,2315,0
20240909,101900,20267505,2315,2315,2315,2315,0
20240909,101800,20267505,2315,2315,2315,2315,0
20240909,101700,20267505,2315,2315,2315,2315,0
20240909,101600,20267505,2315,2315,2315,2315,0
20240909,101500,20267505,2315,2315,2315,2315,0
20240909,101400,20267505,2315,2315,2315,2315,0
20240909,101300,20267505,2315,2315,2315,2315,0
20240909,101200,20267505,2315,2315,2315,2315,0
20240909,101100,20267505,2315,2310,2315,2310,100
20240909,101000,20036500,2315,2315,2315,2315,0
20240909,100900,20036500,2315,2315,2315,2315,0
20240909,100800,20036500,2315,2315,2315,2315,10
20240909,100700,20013350,2315,2315,2315,2315,0
20240909,100600,20013350,2315,2315,2315,2315,0
20240909,100500,20013350,2315,2315,2315,2315,0
20240909,100400,20013350,2315,2315,2315,2315,0
20240909,100300,20013350,2315,2315,2315,2315,0
20240909,100200,20013350,2315,2310,2315,2310,481
20240909,100100,18902235,2310,2310,2310,2310,11
20240909,100000,18876825,2320,2320,2320,2320,0
20240909,095900,18876825,2320,2320,2320,2320,0
20240909,095800,18876825,2320,2320,2320,2320,0
20240909,095700,18876825,2320,2320,2320,2320,0
20240909,095600,18876825,2320,2320,2320,2320,0
20240909,095500,18876825,2320,2320,2320,2320,0
20240909,095400,18876825,2320,2320,2320,2320,0
20240909,095300,18876825,2320,2320,2320,2320,0
20240909,095200,18876825,2320,2320,2320,2320,0
20240909,095100,18876825,2320,2320,2320,2320,0
20240909,095000,18876825,2320,2320,2320,2320,0
20240909,094900,18876825,2320,2320,2320,2320,0
20240909,094800,18876825,2320,2320,2320,2320,0
20240909,094700,18876825,2320,2320,2320,2320,0
20240909,094600,18876825,2320,2320,2320,2320,0
20240909,094500,18876825,2320,2320,2320,2320,0
20240909,094400,18876825,2320,2320,2320,2320,252
20240909,094300,18292185,2320,2320,2320,2320,4
20240909,094200,18282905,2315,2315,2315,2315,11
20240909,094100,18257440,2320,2310,2320,2310,42
20240909,094000,18160350,2310,2305,2310,2305,3
20240909,093900,18153430,2285,2310,2310,2285,31
20240909,093800,18082570,2285,2285,2285,2285,1
20240909,093700,18080285,2320,2315,2320,2315,18
20240909,093600,18038610,2315,2315,2315,2315,4
20240909,093500,18029350,2315,2315,2315,2315,57
20240909,093400,17897395,2315,2315,2315,2315,48
20240909,093300,17786275,2315,2310,2315,2310,1052
20240909,093200,15355955,2310,2305,2310,2305,251
20240909,093100,14777395,2305,2300,2305,2300,27
20240909,093000,14715290,2280,2295,2315,2280,727
20240909,092900,13044240,2275,2325,2325,2275,854
20240909,092800,11098325,2320,2310,2325,2310,515
20240909,092700,9905880,2305,2305,2315,2275,1287
20240909,092600,6973080,2300,2300,2300,2300,115
20240909,092500,6708580,2315,2285,2315,2260,366
20240909,092400,5875530,2320,2320,2320,2320,3
20240909,092300,5868570,2310,2290,2310,2285,223
20240909,092200,5355930,2310,2310,2310,2310,0
20240909,092100,5355930,2310,2310,2310,2310,0
20240909,092000,5355930,2310,2310,2310,2310,0
20240909,091900,5355930,2310,2310,2310,2310,0
20240909,091800,5355930,2310,2295,2310,2295,237
20240909,091700,4811985,2295,2295,2295,2295,6
20240909,091600,4798215,2295,2295,2295,2295,57
20240909,091500,4667400,2295,2305,2305,2295,201
20240909,091400,4206085,2310,2310,2310,2310,0
20240909,091300,4206085,2310,2310,2310,2310,1
20240909,091200,4203775,2310,2310,2310,2310,0
20240909,091100,4203775,2310,2310,2310,2310,0
20240909,091000,4203775,2310,2310,2310,2310,2
20240909,090900,4199155,2310,2310,2310,2310,2
20240909,090800,4194535,2310,2310,2310,2310,120
20240909,090700,3917335,2310,2310,2310,2310,0
20240909,090600,3917335,2310,2310,2310,2310,6
20240909,090500,3903475,2310,2310,2310,2310,13
20240909,090400,3873445,2310,2310,2310,2310,0
20240909,090300,3873445,2310,2310,2310,2300,394
20240909,090200,2966225,2310,2310,2310,2310,0
20240909,090100,2966225,2310,2305,2310,2305,61
20240909,090000,2825550,2300,2335,2335,2300,1218