KissMeData/089150/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,200100,70346715,2350,2350,2350,2350,1251
20240927,200000,70346715,2350,2350,2350,2350,0
20240927,195900,70346715,2350,2350,2350,2350,0
20240927,195800,70346715,2350,2350,2350,2350,0
20240927,195700,70346715,2350,2350,2350,2350,0
20240927,195600,70346715,2350,2350,2350,2350,0
20240927,195500,70346715,2350,2350,2350,2350,0
20240927,195400,70346715,2350,2350,2350,2350,0
20240927,195300,70346715,2350,2350,2350,2350,0
20240927,195200,70346715,2350,2350,2350,2350,0
20240927,195100,70346715,2350,2350,2350,2350,0
20240927,195000,70346715,2350,2350,2350,2350,0
20240927,194900,70346715,2350,2350,2350,2350,0
20240927,194800,70346715,2350,2350,2350,2350,0
20240927,194700,70346715,2350,2350,2350,2350,0
20240927,194600,70346715,2350,2350,2350,2350,0
20240927,194500,70346715,2350,2350,2350,2350,0
20240927,194400,70346715,2350,2350,2350,2350,0
20240927,194300,70346715,2350,2350,2350,2350,0
20240927,194200,70346715,2350,2350,2350,2350,0
20240927,194100,70346715,2350,2350,2350,2350,0
20240927,194000,70346715,2350,2350,2350,2350,0
20240927,193900,70346715,2350,2350,2350,2350,0
20240927,193800,70346715,2350,2350,2350,2350,0
20240927,193700,70346715,2350,2350,2350,2350,0
20240927,193600,70346715,2350,2350,2350,2350,0
20240927,193500,70346715,2350,2350,2350,2350,0
20240927,193400,70346715,2350,2350,2350,2350,0
20240927,193300,70346715,2350,2350,2350,2350,0
20240927,193200,70346715,2350,2350,2350,2350,0
20240927,193100,70346715,2350,2350,2350,2350,1251
20240927,193000,70346715,2350,2350,2350,2350,0
20240927,192900,70346715,2350,2350,2350,2350,0
20240927,192800,70346715,2350,2350,2350,2350,0
20240927,192700,70346715,2350,2350,2350,2350,0
20240927,192600,70346715,2350,2350,2350,2350,0
20240927,192500,70346715,2350,2350,2350,2350,0
20240927,192400,70346715,2350,2350,2350,2350,0
20240927,192300,70346715,2350,2350,2350,2350,0
20240927,192200,70346715,2350,2350,2350,2350,0
20240927,192100,70346715,2350,2350,2350,2350,0
20240927,192000,70346715,2350,2350,2350,2350,0
20240927,191900,70346715,2350,2350,2350,2350,0
20240927,191800,70346715,2350,2350,2350,2350,0
20240927,191700,70346715,2350,2350,2350,2350,0
20240927,191600,70346715,2350,2350,2350,2350,0
20240927,191500,70346715,2350,2350,2350,2350,0
20240927,191400,70346715,2350,2350,2350,2350,0
20240927,191300,70346715,2350,2350,2350,2350,0
20240927,191200,70346715,2350,2350,2350,2350,0
20240927,191100,70346715,2350,2350,2350,2350,0
20240927,191000,70346715,2350,2350,2350,2350,0
20240927,190900,70346715,2350,2350,2350,2350,0
20240927,190800,70346715,2350,2350,2350,2350,0
20240927,190700,70346715,2350,2350,2350,2350,0
20240927,190600,70346715,2350,2350,2350,2350,0
20240927,190500,70346715,2350,2350,2350,2350,0
20240927,190400,70346715,2350,2350,2350,2350,0
20240927,190300,70346715,2350,2350,2350,2350,0
20240927,190200,70346715,2350,2350,2350,2350,0
20240927,190100,70346715,2350,2350,2350,2350,1251
20240927,190000,70346715,2350,2350,2350,2350,0
20240927,185900,70346715,2350,2350,2350,2350,0
20240927,185800,70346715,2350,2350,2350,2350,0
20240927,185700,70346715,2350,2350,2350,2350,0
20240927,185600,70346715,2350,2350,2350,2350,0
20240927,185500,70346715,2350,2350,2350,2350,0
20240927,185400,70346715,2350,2350,2350,2350,0
20240927,185300,70346715,2350,2350,2350,2350,0
20240927,185200,70346715,2350,2350,2350,2350,0
20240927,185100,70346715,2350,2350,2350,2350,0
20240927,185000,70346715,2350,2350,2350,2350,0
20240927,184900,70346715,2350,2350,2350,2350,0
20240927,184800,70346715,2350,2350,2350,2350,0
20240927,184700,70346715,2350,2350,2350,2350,0
20240927,184600,70346715,2350,2350,2350,2350,0
20240927,184500,70346715,2350,2350,2350,2350,0
20240927,184400,70346715,2350,2350,2350,2350,0
20240927,184300,70346715,2350,2350,2350,2350,0
20240927,184200,70346715,2350,2350,2350,2350,0
20240927,184100,70346715,2350,2350,2350,2350,0
20240927,184000,70346715,2350,2350,2350,2350,0
20240927,183900,70346715,2350,2350,2350,2350,0
20240927,183800,70346715,2350,2350,2350,2350,0
20240927,183700,70346715,2350,2350,2350,2350,0
20240927,183600,70346715,2350,2350,2350,2350,0
20240927,183500,70346715,2350,2350,2350,2350,0
20240927,183400,70346715,2350,2350,2350,2350,0
20240927,183300,70346715,2350,2350,2350,2350,0
20240927,183200,70346715,2350,2350,2350,2350,0
20240927,183100,70346715,2350,2350,2350,2350,1251
20240927,183000,70346715,2350,2350,2350,2350,0
20240927,182900,70346715,2350,2350,2350,2350,0
20240927,182800,70346715,2350,2350,2350,2350,0
20240927,182700,70346715,2350,2350,2350,2350,0
20240927,182600,70346715,2350,2350,2350,2350,0
20240927,182500,70346715,2350,2350,2350,2350,0
20240927,182400,70346715,2350,2350,2350,2350,0
20240927,182300,70346715,2350,2350,2350,2350,0
20240927,182200,70346715,2350,2350,2350,2350,0
20240927,182100,70346715,2350,2350,2350,2350,0
20240927,182000,70346715,2350,2350,2350,2350,0
20240927,181900,70346715,2350,2350,2350,2350,0
20240927,181800,70346715,2350,2350,2350,2350,0
20240927,181700,70346715,2350,2350,2350,2350,0
20240927,181600,70346715,2350,2350,2350,2350,0
20240927,181500,70346715,2350,2350,2350,2350,0
20240927,181400,70346715,2350,2350,2350,2350,0
20240927,181300,70346715,2350,2350,2350,2350,0
20240927,181200,70346715,2350,2350,2350,2350,0
20240927,181100,70346715,2350,2350,2350,2350,0
20240927,181000,70346715,2350,2350,2350,2350,0
20240927,180900,70346715,2350,2350,2350,2350,0
20240927,180800,70346715,2350,2350,2350,2350,0
20240927,180700,70346715,2350,2350,2350,2350,0
20240927,180600,70346715,2350,2350,2350,2350,0
20240927,180500,70346715,2350,2350,2350,2350,0
20240927,180400,70346715,2350,2350,2350,2350,0
20240927,180300,70346715,2350,2350,2350,2350,0
20240927,180200,70346715,2350,2350,2350,2350,0
20240927,180100,70346715,2350,2350,2350,2350,1251
20240927,180000,70346715,2350,2350,2350,2350,0
20240927,175900,70346715,2350,2350,2350,2350,0
20240927,175800,70346715,2350,2350,2350,2350,0
20240927,175700,70346715,2350,2350,2350,2350,0
20240927,175600,70346715,2350,2350,2350,2350,0
20240927,175500,70346715,2350,2350,2350,2350,0
20240927,175400,70346715,2350,2350,2350,2350,0
20240927,175300,70346715,2350,2350,2350,2350,0
20240927,175200,70346715,2350,2350,2350,2350,0
20240927,175100,70346715,2350,2350,2350,2350,0
20240927,175000,70346715,2350,2350,2350,2350,0
20240927,174900,70346715,2350,2350,2350,2350,0
20240927,174800,70346715,2350,2350,2350,2350,0
20240927,174700,70346715,2350,2350,2350,2350,0
20240927,174600,70346715,2350,2350,2350,2350,0
20240927,174500,70346715,2350,2350,2350,2350,0
20240927,174400,70346715,2350,2350,2350,2350,0
20240927,174300,70346715,2350,2350,2350,2350,0
20240927,174200,70346715,2350,2350,2350,2350,0
20240927,174100,70346715,2350,2350,2350,2350,0
20240927,174000,70346715,2350,2350,2350,2350,0
20240927,173900,70346715,2350,2350,2350,2350,0
20240927,173800,70346715,2350,2350,2350,2350,0
20240927,173700,70346715,2350,2350,2350,2350,0
20240927,173600,70346715,2350,2350,2350,2350,0
20240927,173500,70346715,2350,2350,2350,2350,0
20240927,173400,70346715,2350,2350,2350,2350,0
20240927,173300,70346715,2350,2350,2350,2350,0
20240927,173200,70346715,2350,2350,2350,2350,0
20240927,173100,70346715,2350,2350,2350,2350,1251
20240927,173000,70346715,2350,2350,2350,2350,0
20240927,172900,70346715,2350,2350,2350,2350,0
20240927,172800,70346715,2350,2350,2350,2350,0
20240927,172700,70346715,2350,2350,2350,2350,0
20240927,172600,70346715,2350,2350,2350,2350,0
20240927,172500,70346715,2350,2350,2350,2350,0
20240927,172400,70346715,2350,2350,2350,2350,0
20240927,172300,70346715,2350,2350,2350,2350,0
20240927,172200,70346715,2350,2350,2350,2350,0
20240927,172100,70346715,2350,2350,2350,2350,0
20240927,172000,70346715,2350,2350,2350,2350,0
20240927,171900,70346715,2350,2350,2350,2350,0
20240927,171800,70346715,2350,2350,2350,2350,0
20240927,171700,70346715,2350,2350,2350,2350,0
20240927,171600,70346715,2350,2350,2350,2350,0
20240927,171500,70346715,2350,2350,2350,2350,0
20240927,171400,70346715,2350,2350,2350,2350,0
20240927,171300,70346715,2350,2350,2350,2350,0
20240927,171200,70346715,2350,2350,2350,2350,0
20240927,171100,70346715,2350,2350,2350,2350,0
20240927,171000,70346715,2350,2350,2350,2350,0
20240927,170900,70346715,2350,2350,2350,2350,0
20240927,170800,70346715,2350,2350,2350,2350,0
20240927,170700,70346715,2350,2350,2350,2350,0
20240927,170600,70346715,2350,2350,2350,2350,0
20240927,170500,70346715,2350,2350,2350,2350,0
20240927,170400,70346715,2350,2350,2350,2350,0
20240927,170300,70346715,2350,2350,2350,2350,0
20240927,170200,70346715,2350,2350,2350,2350,0
20240927,170100,70346715,2350,2350,2350,2350,1251
20240927,170000,70346715,2350,2350,2350,2350,0
20240927,165900,70346715,2350,2350,2350,2350,0
20240927,165800,70346715,2350,2350,2350,2350,0
20240927,165700,70346715,2350,2350,2350,2350,0
20240927,165600,70346715,2350,2350,2350,2350,0
20240927,165500,70346715,2350,2350,2350,2350,0
20240927,165400,70346715,2350,2350,2350,2350,0
20240927,165300,70346715,2350,2350,2350,2350,0
20240927,165200,70346715,2350,2350,2350,2350,0
20240927,165100,70346715,2350,2350,2350,2350,0
20240927,165000,70346715,2350,2350,2350,2350,0
20240927,164900,70346715,2350,2350,2350,2350,0
20240927,164800,70346715,2350,2350,2350,2350,0
20240927,164700,70346715,2350,2350,2350,2350,0
20240927,164600,70346715,2350,2350,2350,2350,0
20240927,164500,70346715,2350,2350,2350,2350,0
20240927,164400,70346715,2350,2350,2350,2350,0
20240927,164300,70346715,2350,2350,2350,2350,0
20240927,164200,70346715,2350,2350,2350,2350,0
20240927,164100,70346715,2350,2350,2350,2350,0
20240927,164000,70346715,2350,2350,2350,2350,0
20240927,163900,70346715,2350,2350,2350,2350,0
20240927,163800,70346715,2350,2350,2350,2350,0
20240927,163700,70346715,2350,2350,2350,2350,0
20240927,163600,70346715,2350,2350,2350,2350,0
20240927,163500,70346715,2350,2350,2350,2350,0
20240927,163400,70346715,2350,2350,2350,2350,0
20240927,163300,70346715,2350,2350,2350,2350,0
20240927,163200,70346715,2350,2350,2350,2350,0
20240927,163100,70346715,2350,2350,2350,2350,1251
20240927,163000,70346715,2350,2350,2350,2350,0
20240927,162900,70346715,2350,2350,2350,2350,0
20240927,162800,70346715,2350,2350,2350,2350,0
20240927,162700,70346715,2350,2350,2350,2350,0
20240927,162600,70346715,2350,2350,2350,2350,0
20240927,162500,70346715,2350,2350,2350,2350,0
20240927,162400,70346715,2350,2350,2350,2350,0
20240927,162300,70346715,2350,2350,2350,2350,0
20240927,162200,70346715,2350,2350,2350,2350,0
20240927,162100,70346715,2350,2350,2350,2350,0
20240927,162000,70346715,2350,2350,2350,2350,0
20240927,161900,70346715,2350,2350,2350,2350,0
20240927,161800,70346715,2350,2350,2350,2350,0
20240927,161700,70346715,2350,2350,2350,2350,0
20240927,161600,70346715,2350,2350,2350,2350,0
20240927,161500,70346715,2350,2350,2350,2350,0
20240927,161400,70346715,2350,2350,2350,2350,0
20240927,161300,70346715,2350,2350,2350,2350,0
20240927,161200,70346715,2350,2350,2350,2350,0
20240927,161100,70346715,2350,2350,2350,2350,0
20240927,161000,70346715,2350,2350,2350,2350,0
20240927,160900,70346715,2350,2350,2350,2350,0
20240927,160800,70346715,2350,2350,2350,2350,0
20240927,160700,70346715,2350,2350,2350,2350,0
20240927,160600,70346715,2350,2350,2350,2350,0
20240927,160500,70346715,2350,2350,2350,2350,0
20240927,160400,70346715,2350,2350,2350,2350,0
20240927,160300,70346715,2350,2350,2350,2350,0
20240927,160200,70346715,2350,2350,2350,2350,0
20240927,160100,70346715,2350,2350,2350,2350,1251
20240927,160000,70346715,2350,2350,2350,2350,0
20240927,155900,70346715,2350,2350,2350,2350,0
20240927,155800,70346715,2350,2350,2350,2350,0
20240927,155700,70346715,2350,2350,2350,2350,0
20240927,155600,70346715,2350,2350,2350,2350,0
20240927,155500,70346715,2350,2350,2350,2350,0
20240927,155400,70346715,2350,2350,2350,2350,0
20240927,155300,70346715,2350,2350,2350,2350,0
20240927,155200,70346715,2350,2350,2350,2350,0
20240927,155100,70346715,2350,2350,2350,2350,0
20240927,155000,70346715,2350,2350,2350,2350,0
20240927,154900,70346715,2350,2350,2350,2350,0
20240927,154800,70346715,2350,2350,2350,2350,0
20240927,154700,70346715,2350,2350,2350,2350,0
20240927,154600,70346715,2350,2350,2350,2350,0
20240927,154500,70346715,2350,2350,2350,2350,0
20240927,154400,70346715,2350,2350,2350,2350,0
20240927,154300,70346715,2350,2350,2350,2350,0
20240927,154200,70346715,2350,2350,2350,2350,0
20240927,154100,70346715,2350,2350,2350,2350,0
20240927,154000,70346715,2350,2350,2350,2350,0
20240927,153900,70346715,2350,2350,2350,2350,0
20240927,153800,70346715,2350,2350,2350,2350,0
20240927,153700,70346715,2350,2350,2350,2350,0
20240927,153600,70346715,2350,2350,2350,2350,0
20240927,153500,70346715,2350,2350,2350,2350,0
20240927,153400,70346715,2350,2350,2350,2350,0
20240927,153300,70346715,2350,2350,2350,2350,0
20240927,153200,70346715,2350,2350,2350,2350,0
20240927,153100,70346715,2350,2350,2350,2350,1251
20240927,153000,70346715,2350,2350,2350,2350,1251
20240927,152900,67406865,2325,2325,2325,2325,0
20240927,152800,67406865,2325,2325,2325,2325,0
20240927,152700,67406865,2325,2325,2325,2325,0
20240927,152600,67406865,2325,2325,2325,2325,0
20240927,152500,67406865,2325,2325,2325,2325,0
20240927,152400,67406865,2325,2325,2325,2325,0
20240927,152300,67406865,2325,2325,2325,2325,0
20240927,152200,67406865,2325,2325,2325,2325,0
20240927,152100,67406865,2325,2325,2325,2325,0
20240927,152000,67406865,2325,2325,2325,2325,0
20240927,151900,67406865,2325,2330,2330,2325,617
20240927,151800,65969860,2340,2330,2340,2330,1542
20240927,151700,62364000,2330,2330,2330,2330,121
20240927,151600,62082070,2330,2330,2330,2330,21
20240927,151500,62033140,2330,2330,2330,2330,230
20240927,151400,61497240,2315,2315,2315,2315,400
20240927,151300,60571240,2315,2320,2325,2315,320
20240927,151200,59828615,2320,2320,2320,2320,0
20240927,151100,59828615,2320,2320,2320,2320,42
20240927,151000,59731175,2320,2330,2330,2320,157
20240927,150900,59366290,2330,2330,2330,2330,0
20240927,150800,59366290,2330,2330,2330,2330,100
20240927,150700,59133290,2335,2335,2335,2335,0
20240927,150600,59133290,2335,2335,2335,2335,12
20240927,150500,59105270,2335,2335,2335,2335,0
20240927,150400,59105270,2335,2335,2335,2335,38
20240927,150300,59016540,2335,2335,2335,2335,10
20240927,150200,58993190,2335,2335,2335,2335,1
20240927,150100,58990855,2320,2320,2320,2320,0
20240927,150000,58990855,2320,2320,2320,2320,0
20240927,145900,58990855,2320,2320,2320,2320,0
20240927,145800,58990855,2320,2320,2320,2320,0
20240927,145700,58990855,2320,2320,2320,2320,0
20240927,145600,58990855,2320,2320,2320,2320,0
20240927,145500,58990855,2320,2325,2325,2320,1250
20240927,145400,56087230,2335,2335,2335,2335,0
20240927,145300,56087230,2335,2335,2335,2335,0
20240927,145200,56087230,2335,2335,2335,2335,0
20240927,145100,56087230,2335,2335,2335,2335,0
20240927,145000,56087230,2335,2335,2335,2335,1
20240927,144900,56084895,2335,2335,2335,2335,0
20240927,144800,56084895,2335,2335,2335,2335,481
20240927,144700,54961760,2335,2340,2340,2335,449
20240927,144600,53911195,2345,2345,2345,2345,0
20240927,144500,53911195,2345,2345,2345,2345,30
20240927,144400,53840845,2345,2345,2345,2345,0
20240927,144300,53840845,2345,2345,2345,2345,1
20240927,144200,53838500,2345,2345,2345,2345,0
20240927,144100,53838500,2345,2345,2345,2345,1
20240927,144000,53836155,2335,2335,2335,2335,0
20240927,143900,53836155,2335,2335,2335,2335,0
20240927,143800,53836155,2335,2335,2335,2335,0
20240927,143700,53836155,2335,2335,2335,2335,140
20240927,143600,53509255,2335,2335,2335,2335,0
20240927,143500,53509255,2335,2335,2335,2335,0
20240927,143400,53509255,2335,2335,2335,2335,0
20240927,143300,53509255,2335,2335,2335,2335,0
20240927,143200,53509255,2335,2335,2335,2335,706
20240927,143100,51860745,2340,2340,2340,2340,0
20240927,143000,51860745,2340,2340,2340,2340,0
20240927,142900,51860745,2340,2340,2340,2340,0
20240927,142800,51860745,2340,2340,2340,2340,1
20240927,142700,51858405,2335,2335,2335,2335,0
20240927,142600,51858405,2335,2335,2335,2335,0
20240927,142500,51858405,2335,2335,2335,2335,0
20240927,142400,51858405,2335,2335,2335,2335,0
20240927,142300,51858405,2335,2340,2340,2335,44
20240927,142200,51755660,2340,2340,2340,2340,0
20240927,142100,51755660,2340,2340,2340,2340,0
20240927,142000,51755660,2340,2340,2340,2340,0
20240927,141900,51755660,2340,2340,2340,2340,0
20240927,141800,51755660,2340,2340,2340,2340,0
20240927,141700,51755660,2340,2340,2340,2340,0
20240927,141600,51755660,2340,2340,2340,2340,294
20240927,141500,51067700,2340,2340,2340,2340,0
20240927,141400,51067700,2340,2340,2340,2340,0
20240927,141300,51067700,2340,2340,2340,2340,0
20240927,141200,51067700,2340,2340,2340,2340,0
20240927,141100,51067700,2340,2340,2340,2340,0
20240927,141000,51067700,2340,2340,2340,2340,10
20240927,140900,51044300,2340,2340,2340,2340,2
20240927,140800,51039620,2340,2340,2340,2340,18
20240927,140700,50997500,2340,2340,2340,2340,0
20240927,140600,50997500,2340,2340,2350,2340,27
20240927,140500,50934285,2340,2340,2340,2340,9
20240927,140400,50913225,2340,2340,2340,2340,18
20240927,140300,50871105,2340,2340,2340,2340,4
20240927,140200,50861745,2340,2340,2340,2340,13
20240927,140100,50831325,2340,2340,2340,2340,8
20240927,140000,50812605,2340,2340,2345,2340,33
20240927,135900,50735280,2340,2340,2340,2340,0
20240927,135800,50735280,2340,2340,2340,2340,20
20240927,135700,50688480,2345,2340,2345,2340,112
20240927,135600,50426390,2340,2340,2340,2340,313
20240927,135500,49693970,2340,2335,2340,2335,557
20240927,135400,48390630,2335,2335,2335,2335,8
20240927,135300,48371950,2335,2335,2335,2335,13
20240927,135200,48341595,2335,2330,2335,2330,226
20240927,135100,47813905,2330,2330,2335,2330,229
20240927,135000,47279230,2330,2330,2330,2330,10
20240927,134900,47255930,2330,2325,2330,2325,347
20240927,134800,46447430,2325,2325,2325,2325,14
20240927,134700,46414880,2325,2325,2325,2325,141
20240927,134600,46087055,2325,2325,2325,2325,0
20240927,134500,46087055,2325,2325,2325,2325,0
20240927,134400,46087055,2325,2325,2325,2325,0
20240927,134300,46087055,2325,2325,2325,2325,0
20240927,134200,46087055,2325,2325,2325,2325,30
20240927,134100,46017305,2325,2325,2325,2325,0
20240927,134000,46017305,2325,2325,2325,2325,0
20240927,133900,46017305,2325,2325,2325,2325,0
20240927,133800,46017305,2325,2325,2325,2325,0
20240927,133700,46017305,2325,2325,2325,2325,1
20240927,133600,46014980,2320,2320,2320,2320,129
20240927,133500,45715700,2325,2325,2325,2325,0
20240927,133400,45715700,2325,2320,2325,2320,70
20240927,133300,45552970,2320,2320,2325,2320,5
20240927,133200,45541365,2325,2325,2325,2325,0
20240927,133100,45541365,2325,2325,2325,2325,0
20240927,133000,45541365,2325,2325,2325,2325,0
20240927,132900,45541365,2325,2325,2325,2325,3
20240927,132800,45534390,2320,2320,2320,2320,126
20240927,132700,45242070,2320,2320,2320,2320,18
20240927,132600,45200310,2320,2320,2320,2320,16
20240927,132500,45163190,2320,2320,2320,2320,7
20240927,132400,45146950,2320,2320,2320,2320,0
20240927,132300,45146950,2320,2320,2320,2320,0
20240927,132200,45146950,2320,2320,2320,2320,3
20240927,132100,45139990,2320,2320,2320,2320,17
20240927,132000,45100550,2320,2320,2320,2320,17
20240927,131900,45061110,2320,2320,2320,2320,47
20240927,131800,44952070,2315,2315,2315,2315,0
20240927,131700,44952070,2315,2315,2315,2315,100
20240927,131600,44720570,2315,2315,2315,2315,0
20240927,131500,44720570,2315,2315,2315,2315,0
20240927,131400,44720570,2315,2315,2315,2315,373
20240927,131300,43857075,2315,2315,2315,2315,12
20240927,131200,43829295,2315,2320,2325,2315,58
20240927,131100,43694760,2320,2325,2325,2320,12
20240927,131000,43666915,2320,2320,2320,2320,0
20240927,130900,43666915,2320,2320,2320,2320,12
20240927,130800,43639075,2320,2325,2325,2320,8
20240927,130700,43620480,2325,2325,2325,2325,1
20240927,130600,43618155,2320,2320,2320,2320,0
20240927,130500,43618155,2320,2320,2320,2320,5
20240927,130400,43606555,2320,2320,2320,2320,7
20240927,130300,43590315,2320,2320,2320,2320,1
20240927,130200,43587995,2320,2320,2320,2320,0
20240927,130100,43587995,2320,2320,2320,2320,0
20240927,130000,43587995,2320,2320,2320,2320,0
20240927,125900,43587995,2320,2320,2320,2320,8
20240927,125800,43569435,2320,2320,2320,2320,3
20240927,125700,43562475,2320,2320,2320,2320,2
20240927,125600,43557835,2320,2320,2320,2320,2
20240927,125500,43553195,2320,2320,2320,2320,1
20240927,125400,43550875,2320,2320,2320,2320,3
20240927,125300,43543915,2320,2320,2320,2320,3
20240927,125200,43536955,2320,2320,2320,2320,0
20240927,125100,43536955,2320,2320,2320,2320,4
20240927,125000,43527675,2320,2320,2320,2320,0
20240927,124900,43527675,2320,2320,2320,2320,3
20240927,124800,43520715,2320,2320,2320,2320,0
20240927,124700,43520715,2320,2320,2320,2320,2
20240927,124600,43516075,2320,2320,2320,2320,9
20240927,124500,43495195,2320,2320,2320,2320,0
20240927,124400,43495195,2320,2320,2320,2320,3
20240927,124300,43488235,2320,2320,2320,2320,0
20240927,124200,43488235,2320,2320,2320,2320,4
20240927,124100,43478955,2320,2320,2320,2320,1
20240927,124000,43476635,2320,2320,2320,2320,53
20240927,123900,43353675,2315,2315,2315,2315,0
20240927,123800,43353675,2315,2315,2315,2315,0
20240927,123700,43353675,2315,2315,2315,2315,0
20240927,123600,43353675,2315,2315,2315,2315,0
20240927,123500,43353675,2315,2315,2315,2315,0
20240927,123400,43353675,2315,2315,2315,2315,66
20240927,123300,43200885,2315,2315,2315,2315,14
20240927,123200,43168475,2315,2315,2315,2315,2
20240927,123100,43163845,2315,2315,2315,2315,1
20240927,123000,43161530,2320,2315,2320,2315,3
20240927,122900,43154580,2315,2315,2315,2315,1
20240927,122800,43152265,2320,2320,2320,2320,0
20240927,122700,43152265,2320,2320,2320,2320,3
20240927,122600,43145305,2315,2315,2315,2315,1
20240927,122500,43142990,2315,2315,2315,2315,0
20240927,122400,43142990,2315,2315,2315,2315,0
20240927,122300,43142990,2315,2315,2315,2315,0
20240927,122200,43142990,2315,2315,2315,2315,0
20240927,122100,43142990,2315,2315,2315,2315,0
20240927,122000,43142990,2315,2315,2315,2315,66
20240927,121900,42990200,2315,2315,2315,2315,190
20240927,121800,42550350,2315,2315,2315,2315,0
20240927,121700,42550350,2315,2315,2315,2315,20
20240927,121600,42504050,2315,2315,2315,2315,108
20240927,121500,42254030,2310,2310,2310,2310,0
20240927,121400,42254030,2310,2310,2310,2310,0
20240927,121300,42254030,2310,2310,2310,2310,0
20240927,121200,42254030,2310,2310,2310,2310,1
20240927,121100,42251720,2310,2315,2315,2310,23
20240927,121000,42198585,2310,2310,2310,2310,0
20240927,120900,42198585,2310,2310,2310,2310,0
20240927,120800,42198585,2310,2310,2310,2310,0
20240927,120700,42198585,2310,2310,2310,2310,111
20240927,120600,41942175,2310,2310,2310,2310,0
20240927,120500,41942175,2310,2310,2310,2310,0
20240927,120400,41942175,2310,2310,2310,2310,0
20240927,120300,41942175,2310,2310,2310,2310,0
20240927,120200,41942175,2310,2310,2310,2310,150
20240927,120100,41595675,2315,2315,2315,2315,1
20240927,120000,41593360,2310,2310,2310,2310,1
20240927,115900,41591050,2315,2315,2315,2315,1
20240927,115800,41588735,2320,2310,2320,2310,2
20240927,115700,41584105,2310,2310,2310,2310,0
20240927,115600,41584105,2310,2310,2310,2310,0
20240927,115500,41584105,2310,2305,2310,2305,22
20240927,115400,41533290,2310,2310,2310,2310,1
20240927,115300,41530980,2310,2310,2310,2310,0
20240927,115200,41530980,2310,2310,2310,2310,0
20240927,115100,41530980,2310,2310,2310,2310,0
20240927,115000,41530980,2310,2310,2310,2310,0
20240927,114900,41530980,2310,2310,2310,2310,0
20240927,114800,41530980,2310,2310,2310,2310,0
20240927,114700,41530980,2310,2310,2310,2310,1
20240927,114600,41528670,2305,2305,2305,2305,0
20240927,114500,41528670,2305,2305,2305,2305,0
20240927,114400,41528670,2305,2305,2305,2305,0
20240927,114300,41528670,2305,2315,2315,2305,681
20240927,114200,39958355,2320,2320,2320,2320,0
20240927,114100,39958355,2320,2320,2320,2320,0
20240927,114000,39958355,2320,2320,2320,2320,0
20240927,113900,39958355,2320,2320,2320,2320,0
20240927,113800,39958355,2320,2320,2320,2320,0
20240927,113700,39958355,2320,2320,2320,2320,0
20240927,113600,39958355,2320,2320,2320,2320,0
20240927,113500,39958355,2320,2320,2320,2320,0
20240927,113400,39958355,2320,2320,2320,2320,0
20240927,113300,39958355,2320,2320,2320,2320,0
20240927,113200,39958355,2320,2320,2320,2320,0
20240927,113100,39958355,2320,2320,2320,2320,0
20240927,113000,39958355,2320,2320,2320,2320,0
20240927,112900,39958355,2320,2320,2320,2320,0
20240927,112800,39958355,2320,2320,2320,2320,0
20240927,112700,39958355,2320,2320,2320,2320,0
20240927,112600,39958355,2320,2320,2320,2320,1
20240927,112500,39956035,2310,2310,2310,2310,1
20240927,112400,39953725,2320,2320,2320,2320,0
20240927,112300,39953725,2320,2320,2320,2320,0
20240927,112200,39953725,2320,2320,2320,2320,0
20240927,112100,39953725,2320,2320,2320,2320,0
20240927,112000,39953725,2320,2320,2320,2320,0
20240927,111900,39953725,2320,2320,2320,2320,0
20240927,111800,39953725,2320,2320,2320,2320,0
20240927,111700,39953725,2320,2320,2320,2320,0
20240927,111600,39953725,2320,2320,2320,2320,1
20240927,111500,39951405,2315,2315,2315,2315,0
20240927,111400,39951405,2315,2315,2315,2315,0
20240927,111300,39951405,2315,2315,2315,2315,0
20240927,111200,39951405,2315,2315,2315,2315,111
20240927,111100,39694440,2310,2310,2310,2310,1
20240927,111000,39692130,2310,2310,2310,2310,0
20240927,110900,39692130,2310,2310,2310,2310,0
20240927,110800,39692130,2310,2310,2310,2310,0
20240927,110700,39692130,2310,2310,2310,2310,60
20240927,110600,39553530,2310,2310,2310,2310,0
20240927,110500,39553530,2310,2310,2310,2310,0
20240927,110400,39553530,2310,2310,2310,2310,35
20240927,110300,39472680,2310,2310,2310,2310,166
20240927,110200,39089220,2310,2310,2310,2310,0
20240927,110100,39089220,2310,2310,2310,2310,0
20240927,110000,39089220,2310,2310,2310,2310,44
20240927,105900,38987580,2315,2315,2315,2315,0
20240927,105800,38987580,2315,2315,2315,2315,0
20240927,105700,38987580,2315,2315,2315,2315,0
20240927,105600,38987580,2315,2315,2315,2315,0
20240927,105500,38987580,2315,2315,2315,2315,0
20240927,105400,38987580,2315,2315,2315,2315,1
20240927,105300,38985265,2305,2305,2305,2305,0
20240927,105200,38985265,2305,2305,2305,2305,42
20240927,105100,38888455,2305,2310,2310,2305,127
20240927,105000,38595695,2315,2315,2315,2315,0
20240927,104900,38595695,2315,2315,2315,2315,0
20240927,104800,38595695,2315,2315,2315,2315,0
20240927,104700,38595695,2315,2315,2315,2315,2
20240927,104600,38591065,2305,2305,2305,2305,0
20240927,104500,38591065,2305,2310,2310,2305,44
20240927,104400,38489595,2305,2305,2305,2305,0
20240927,104300,38489595,2305,2305,2305,2305,0
20240927,104200,38489595,2305,2305,2305,2305,0
20240927,104100,38489595,2305,2305,2305,2305,0
20240927,104000,38489595,2305,2305,2305,2305,0
20240927,103900,38489595,2305,2305,2305,2305,0
20240927,103800,38489595,2305,2305,2305,2305,0
20240927,103700,38489595,2305,2305,2305,2305,0
20240927,103600,38489595,2305,2315,2315,2305,212
20240927,103500,38000290,2320,2320,2320,2320,0
20240927,103400,38000290,2320,2320,2320,2320,0
20240927,103300,38000290,2320,2320,2320,2320,0
20240927,103200,38000290,2320,2320,2320,2320,0
20240927,103100,38000290,2320,2320,2320,2320,0
20240927,103000,38000290,2320,2320,2320,2320,1
20240927,102900,37997970,2305,2305,2305,2305,0
20240927,102800,37997970,2305,2305,2305,2305,0
20240927,102700,37997970,2305,2305,2305,2305,0
20240927,102600,37997970,2305,2305,2305,2305,0
20240927,102500,37997970,2305,2315,2315,2305,3639
20240927,102400,29596290,2315,2320,2320,2315,300
20240927,102300,28901685,2325,2325,2325,2325,0
20240927,102200,28901685,2325,2325,2325,2325,0
20240927,102100,28901685,2325,2325,2325,2325,0
20240927,102000,28901685,2325,2325,2325,2325,0
20240927,101900,28901685,2325,2325,2325,2325,4
20240927,101800,28892385,2330,2330,2330,2330,0
20240927,101700,28892385,2330,2330,2330,2330,0
20240927,101600,28892385,2330,2330,2330,2330,10
20240927,101500,28869085,2330,2330,2330,2330,0
20240927,101400,28869085,2330,2330,2330,2330,0
20240927,101300,28869085,2330,2330,2330,2330,0
20240927,101200,28869085,2330,2330,2330,2330,0
20240927,101100,28869085,2330,2330,2330,2330,0
20240927,101000,28869085,2330,2330,2330,2330,5
20240927,100900,28857435,2330,2330,2330,2330,0
20240927,100800,28857435,2330,2330,2330,2330,0
20240927,100700,28857435,2330,2330,2330,2330,1
20240927,100600,28855105,2330,2330,2330,2330,0
20240927,100500,28855105,2330,2330,2330,2330,50
20240927,100400,28738605,2330,2330,2330,2330,0
20240927,100300,28738605,2330,2330,2330,2330,0
20240927,100200,28738605,2330,2330,2330,2330,1
20240927,100100,28736275,2320,2320,2320,2320,0
20240927,100000,28736275,2320,2320,2320,2320,50
20240927,095900,28620275,2315,2315,2315,2315,0
20240927,095800,28620275,2315,2325,2330,2315,224
20240927,095700,28099470,2325,2325,2325,2325,0
20240927,095600,28099470,2325,2325,2325,2325,0
20240927,095500,28099470,2325,2325,2325,2325,0
20240927,095400,28099470,2325,2325,2325,2325,9
20240927,095300,28078545,2325,2325,2325,2325,0
20240927,095200,28078545,2325,2325,2325,2325,0
20240927,095100,28078545,2325,2325,2325,2325,0
20240927,095000,28078545,2325,2325,2325,2325,0
20240927,094900,28078545,2325,2325,2325,2325,0
20240927,094800,28078545,2325,2325,2325,2325,0
20240927,094700,28078545,2325,2310,2325,2310,4121
20240927,094600,18517410,2315,2315,2315,2315,0
20240927,094500,18517410,2315,2315,2315,2315,127
20240927,094400,18223405,2315,2315,2315,2315,393
20240927,094300,17313610,2320,2320,2320,2320,6
20240927,094200,17299690,2320,2330,2330,2320,17
20240927,094100,17260240,2330,2335,2340,2320,3002
20240927,094000,10294790,2320,2320,2320,2320,0
20240927,093900,10294790,2320,2320,2320,2320,0
20240927,093800,10294790,2320,2320,2320,2320,0
20240927,093700,10294790,2320,2320,2320,2320,0
20240927,093600,10294790,2320,2325,2325,2320,16
20240927,093500,10257645,2325,2325,2325,2325,0
20240927,093400,10257645,2325,2330,2330,2325,301
20240927,093300,9557810,2335,2335,2335,2335,0
20240927,093200,9557810,2335,2335,2335,2335,900
20240927,093100,7456310,2340,2335,2340,2335,634
20240927,093000,5972755,2340,2340,2340,2340,0
20240927,092900,5972755,2340,2340,2340,2340,0
20240927,092800,5972755,2340,2340,2340,2340,0
20240927,092700,5972755,2340,2340,2340,2340,0
20240927,092600,5972755,2340,2340,2340,2340,0
20240927,092500,5972755,2340,2340,2340,2340,300
20240927,092400,5270755,2335,2335,2335,2335,1
20240927,092300,5268420,2340,2340,2340,2340,0
20240927,092200,5268420,2340,2340,2340,2340,1
20240927,092100,5266080,2315,2315,2315,2315,0
20240927,092000,5266080,2315,2315,2315,2315,30
20240927,091900,5196630,2315,2315,2315,2315,0
20240927,091800,5196630,2315,2325,2325,2315,50
20240927,091700,5080590,2325,2320,2325,2320,1181
20240927,091600,2336130,2320,2320,2320,2320,1
20240927,091500,2333810,2320,2320,2320,2320,12
20240927,091400,2305970,2320,2320,2320,2320,0
20240927,091300,2305970,2320,2320,2320,2320,0
20240927,091200,2305970,2320,2320,2320,2320,1
20240927,091100,2303650,2320,2320,2320,2320,0
20240927,091000,2303650,2320,2320,2320,2320,0
20240927,090900,2303650,2320,2320,2320,2320,0
20240927,090800,2303650,2320,2320,2320,2320,0
20240927,090700,2303650,2320,2320,2320,2320,0
20240927,090600,2303650,2320,2320,2320,2320,0
20240927,090500,2303650,2320,2320,2320,2320,0
20240927,090400,2303650,2320,2330,2330,2320,661
20240927,090300,770115,2320,2320,2320,2320,0
20240927,090200,770115,2320,2320,2320,2320,0
20240927,090100,770115,2320,2320,2320,2320,18
20240927,090000,728355,2355,2320,2355,2320,313