KissMeData/030530/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191300,134467330,2460,2460,2460,2460,4861
20240924,191200,134467330,2460,2460,2460,2460,0
20240924,191100,134467330,2460,2460,2460,2460,0
20240924,191000,134467330,2460,2460,2460,2460,0
20240924,190900,134467330,2460,2460,2460,2460,0
20240924,190800,134467330,2460,2460,2460,2460,0
20240924,190700,134467330,2460,2460,2460,2460,0
20240924,190600,134467330,2460,2460,2460,2460,0
20240924,190500,134467330,2460,2460,2460,2460,0
20240924,190400,134467330,2460,2460,2460,2460,0
20240924,190300,134467330,2460,2460,2460,2460,0
20240924,190200,134467330,2460,2460,2460,2460,0
20240924,190100,134467330,2460,2460,2460,2460,0
20240924,190000,134467330,2460,2460,2460,2460,0
20240924,185900,134467330,2460,2460,2460,2460,0
20240924,185800,134467330,2460,2460,2460,2460,0
20240924,185700,134467330,2460,2460,2460,2460,0
20240924,185600,134467330,2460,2460,2460,2460,0
20240924,185500,134467330,2460,2460,2460,2460,0
20240924,185400,134467330,2460,2460,2460,2460,0
20240924,185300,134467330,2460,2460,2460,2460,0
20240924,185200,134467330,2460,2460,2460,2460,0
20240924,185100,134467330,2460,2460,2460,2460,0
20240924,185000,134467330,2460,2460,2460,2460,0
20240924,184900,134467330,2460,2460,2460,2460,0
20240924,184800,134467330,2460,2460,2460,2460,0
20240924,184700,134467330,2460,2460,2460,2460,0
20240924,184600,134467330,2460,2460,2460,2460,0
20240924,184500,134467330,2460,2460,2460,2460,0
20240924,184400,134467330,2460,2460,2460,2460,0
20240924,184300,134467330,2460,2460,2460,2460,4861
20240924,184200,134467330,2460,2460,2460,2460,0
20240924,184100,134467330,2460,2460,2460,2460,0
20240924,184000,134467330,2460,2460,2460,2460,0
20240924,183900,134467330,2460,2460,2460,2460,0
20240924,183800,134467330,2460,2460,2460,2460,0
20240924,183700,134467330,2460,2460,2460,2460,0
20240924,183600,134467330,2460,2460,2460,2460,0
20240924,183500,134467330,2460,2460,2460,2460,0
20240924,183400,134467330,2460,2460,2460,2460,0
20240924,183300,134467330,2460,2460,2460,2460,0
20240924,183200,134467330,2460,2460,2460,2460,0
20240924,183100,134467330,2460,2460,2460,2460,0
20240924,183000,134467330,2460,2460,2460,2460,0
20240924,182900,134467330,2460,2460,2460,2460,0
20240924,182800,134467330,2460,2460,2460,2460,0
20240924,182700,134467330,2460,2460,2460,2460,0
20240924,182600,134467330,2460,2460,2460,2460,0
20240924,182500,134467330,2460,2460,2460,2460,0
20240924,182400,134467330,2460,2460,2460,2460,0
20240924,182300,134467330,2460,2460,2460,2460,0
20240924,182200,134467330,2460,2460,2460,2460,0
20240924,182100,134467330,2460,2460,2460,2460,0
20240924,182000,134467330,2460,2460,2460,2460,0
20240924,181900,134467330,2460,2460,2460,2460,0
20240924,181800,134467330,2460,2460,2460,2460,0
20240924,181700,134467330,2460,2460,2460,2460,0
20240924,181600,134467330,2460,2460,2460,2460,0
20240924,181500,134467330,2460,2460,2460,2460,0
20240924,181400,134467330,2460,2460,2460,2460,0
20240924,181300,134467330,2460,2460,2460,2460,4861
20240924,181200,134467330,2460,2460,2460,2460,0
20240924,181100,134467330,2460,2460,2460,2460,0
20240924,181000,134467330,2460,2460,2460,2460,0
20240924,180900,134467330,2460,2460,2460,2460,0
20240924,180800,134467330,2460,2460,2460,2460,0
20240924,180700,134467330,2460,2460,2460,2460,0
20240924,180600,134467330,2460,2460,2460,2460,0
20240924,180500,134467330,2460,2460,2460,2460,0
20240924,180400,134467330,2460,2460,2460,2460,0
20240924,180300,134467330,2460,2460,2460,2460,0
20240924,180200,134467330,2460,2460,2460,2460,0
20240924,180100,134467330,2460,2460,2460,2460,0
20240924,180000,134467330,2460,2460,2460,2460,0
20240924,175900,134467330,2460,2460,2460,2460,0
20240924,175800,134467330,2460,2460,2460,2460,0
20240924,175700,134467330,2460,2460,2460,2460,0
20240924,175600,134467330,2460,2460,2460,2460,0
20240924,175500,134467330,2460,2460,2460,2460,0
20240924,175400,134467330,2460,2460,2460,2460,0
20240924,175300,134467330,2460,2460,2460,2460,0
20240924,175200,134467330,2460,2460,2460,2460,0
20240924,175100,134467330,2460,2460,2460,2460,0
20240924,175000,134467330,2460,2460,2460,2460,0
20240924,174900,134467330,2460,2460,2460,2460,0
20240924,174800,134467330,2460,2460,2460,2460,0
20240924,174700,134467330,2460,2460,2460,2460,0
20240924,174600,134467330,2460,2460,2460,2460,0
20240924,174500,134467330,2460,2460,2460,2460,0
20240924,174400,134467330,2460,2460,2460,2460,0
20240924,174300,134467330,2460,2460,2460,2460,4861
20240924,174200,134467330,2460,2460,2460,2460,0
20240924,174100,134467330,2460,2460,2460,2460,0
20240924,174000,134467330,2460,2460,2460,2460,0
20240924,173900,134467330,2460,2460,2460,2460,0
20240924,173800,134467330,2460,2460,2460,2460,0
20240924,173700,134467330,2460,2460,2460,2460,0
20240924,173600,134467330,2460,2460,2460,2460,0
20240924,173500,134467330,2460,2460,2460,2460,0
20240924,173400,134467330,2460,2460,2460,2460,0
20240924,173300,134467330,2460,2460,2460,2460,0
20240924,173200,134467330,2460,2460,2460,2460,0
20240924,173100,134467330,2460,2460,2460,2460,0
20240924,173000,134467330,2460,2460,2460,2460,0
20240924,172900,134467330,2460,2460,2460,2460,0
20240924,172800,134467330,2460,2460,2460,2460,0
20240924,172700,134467330,2460,2460,2460,2460,0
20240924,172600,134467330,2460,2460,2460,2460,0
20240924,172500,134467330,2460,2460,2460,2460,0
20240924,172400,134467330,2460,2460,2460,2460,0
20240924,172300,134467330,2460,2460,2460,2460,0
20240924,172200,134467330,2460,2460,2460,2460,0
20240924,172100,134467330,2460,2460,2460,2460,0
20240924,172000,134467330,2460,2460,2460,2460,0
20240924,171900,134467330,2460,2460,2460,2460,0
20240924,171800,134467330,2460,2460,2460,2460,0
20240924,171700,134467330,2460,2460,2460,2460,0
20240924,171600,134467330,2460,2460,2460,2460,0
20240924,171500,134467330,2460,2460,2460,2460,0
20240924,171400,134467330,2460,2460,2460,2460,0
20240924,171300,134467330,2460,2460,2460,2460,4861
20240924,171200,134467330,2460,2460,2460,2460,0
20240924,171100,134467330,2460,2460,2460,2460,0
20240924,171000,134467330,2460,2460,2460,2460,0
20240924,170900,134467330,2460,2460,2460,2460,0
20240924,170800,134467330,2460,2460,2460,2460,0
20240924,170700,134467330,2460,2460,2460,2460,0
20240924,170600,134467330,2460,2460,2460,2460,0
20240924,170500,134467330,2460,2460,2460,2460,0
20240924,170400,134467330,2460,2460,2460,2460,0
20240924,170300,134467330,2460,2460,2460,2460,0
20240924,170200,134467330,2460,2460,2460,2460,0
20240924,170100,134467330,2460,2460,2460,2460,0
20240924,170000,134467330,2460,2460,2460,2460,0
20240924,165900,134467330,2460,2460,2460,2460,0
20240924,165800,134467330,2460,2460,2460,2460,0
20240924,165700,134467330,2460,2460,2460,2460,0
20240924,165600,134467330,2460,2460,2460,2460,0
20240924,165500,134467330,2460,2460,2460,2460,0
20240924,165400,134467330,2460,2460,2460,2460,0
20240924,165300,134467330,2460,2460,2460,2460,0
20240924,165200,134467330,2460,2460,2460,2460,0
20240924,165100,134467330,2460,2460,2460,2460,0
20240924,165000,134467330,2460,2460,2460,2460,0
20240924,164900,134467330,2460,2460,2460,2460,0
20240924,164800,134467330,2460,2460,2460,2460,0
20240924,164700,134467330,2460,2460,2460,2460,0
20240924,164600,134467330,2460,2460,2460,2460,0
20240924,164500,134467330,2460,2460,2460,2460,0
20240924,164400,134467330,2460,2460,2460,2460,0
20240924,164300,134467330,2460,2460,2460,2460,4861
20240924,164200,134467330,2460,2460,2460,2460,0
20240924,164100,134467330,2460,2460,2460,2460,0
20240924,164000,134467330,2460,2460,2460,2460,0
20240924,163900,134467330,2460,2460,2460,2460,0
20240924,163800,134467330,2460,2460,2460,2460,0
20240924,163700,134467330,2460,2460,2460,2460,0
20240924,163600,134467330,2460,2460,2460,2460,0
20240924,163500,134467330,2460,2460,2460,2460,0
20240924,163400,134467330,2460,2460,2460,2460,0
20240924,163300,134467330,2460,2460,2460,2460,0
20240924,163200,134467330,2460,2460,2460,2460,0
20240924,163100,134467330,2460,2460,2460,2460,0
20240924,163000,134467330,2460,2460,2460,2460,0
20240924,162900,134467330,2460,2460,2460,2460,0
20240924,162800,134467330,2460,2460,2460,2460,0
20240924,162700,134467330,2460,2460,2460,2460,0
20240924,162600,134467330,2460,2460,2460,2460,0
20240924,162500,134467330,2460,2460,2460,2460,0
20240924,162400,134467330,2460,2460,2460,2460,0
20240924,162300,134467330,2460,2460,2460,2460,0
20240924,162200,134467330,2460,2460,2460,2460,0
20240924,162100,134467330,2460,2460,2460,2460,0
20240924,162000,134467330,2460,2460,2460,2460,0
20240924,161900,134467330,2460,2460,2460,2460,0
20240924,161800,134467330,2460,2460,2460,2460,0
20240924,161700,134467330,2460,2460,2460,2460,0
20240924,161600,134467330,2460,2460,2460,2460,0
20240924,161500,134467330,2460,2460,2460,2460,0
20240924,161400,134467330,2460,2460,2460,2460,0
20240924,161300,134467330,2460,2460,2460,2460,4861
20240924,161200,134467330,2460,2460,2460,2460,0
20240924,161100,134467330,2460,2460,2460,2460,0
20240924,161000,134467330,2460,2460,2460,2460,0
20240924,160900,134467330,2460,2460,2460,2460,0
20240924,160800,134467330,2460,2460,2460,2460,0
20240924,160700,134467330,2460,2460,2460,2460,0
20240924,160600,134467330,2460,2460,2460,2460,0
20240924,160500,134467330,2460,2460,2460,2460,0
20240924,160400,134467330,2460,2460,2460,2460,0
20240924,160300,134467330,2460,2460,2460,2460,0
20240924,160200,134467330,2460,2460,2460,2460,0
20240924,160100,134467330,2460,2460,2460,2460,0
20240924,160000,134467330,2460,2460,2460,2460,0
20240924,155900,134467330,2460,2460,2460,2460,0
20240924,155800,134467330,2460,2460,2460,2460,0
20240924,155700,134467330,2460,2460,2460,2460,0
20240924,155600,134467330,2460,2460,2460,2460,0
20240924,155500,134467330,2460,2460,2460,2460,0
20240924,155400,134467330,2460,2460,2460,2460,0
20240924,155300,134467330,2460,2460,2460,2460,0
20240924,155200,134467330,2460,2460,2460,2460,0
20240924,155100,134467330,2460,2460,2460,2460,0
20240924,155000,134467330,2460,2460,2460,2460,0
20240924,154900,134467330,2460,2460,2460,2460,0
20240924,154800,134467330,2460,2460,2460,2460,0
20240924,154700,134467330,2460,2460,2460,2460,0
20240924,154600,134467330,2460,2460,2460,2460,0
20240924,154500,134467330,2460,2460,2460,2460,0
20240924,154400,134467330,2460,2460,2460,2460,0
20240924,154300,134467330,2460,2460,2460,2460,4861
20240924,154200,134467330,2460,2460,2460,2460,0
20240924,154100,134467330,2460,2460,2460,2460,0
20240924,154000,134467330,2460,2460,2460,2460,0
20240924,153900,134467330,2460,2460,2460,2460,0
20240924,153800,134467330,2460,2460,2460,2460,0
20240924,153700,134467330,2460,2460,2460,2460,0
20240924,153600,134467330,2460,2460,2460,2460,0
20240924,153500,134467330,2460,2460,2460,2460,0
20240924,153400,134467330,2460,2460,2460,2460,0
20240924,153300,134467330,2460,2460,2460,2460,0
20240924,153200,134467330,2460,2460,2460,2460,0
20240924,153100,134467330,2460,2460,2460,2460,0
20240924,153000,134467330,2460,2460,2460,2460,4861
20240924,152900,122509270,2450,2450,2450,2450,0
20240924,152800,122509270,2450,2450,2450,2450,0
20240924,152700,122509270,2450,2450,2450,2450,0
20240924,152600,122509270,2450,2450,2450,2450,0
20240924,152500,122509270,2450,2450,2450,2450,0
20240924,152400,122509270,2450,2450,2450,2450,0
20240924,152300,122509270,2450,2450,2450,2450,0
20240924,152200,122509270,2450,2450,2450,2450,0
20240924,152100,122509270,2450,2450,2450,2450,0
20240924,152000,122509270,2450,2450,2450,2450,0
20240924,151900,122509270,2450,2455,2455,2450,212
20240924,151800,121988865,2460,2450,2460,2450,138
20240924,151700,121650725,2455,2455,2455,2455,905
20240924,151600,119428950,2455,2455,2455,2455,3
20240924,151500,119421585,2455,2455,2455,2455,0
20240924,151400,119421585,2455,2455,2455,2455,0
20240924,151300,119421585,2455,2455,2455,2455,0
20240924,151200,119421585,2455,2455,2455,2455,8
20240924,151100,119401945,2455,2455,2455,2455,0
20240924,151000,119401945,2455,2455,2455,2455,0
20240924,150900,119401945,2455,2450,2455,2450,4
20240924,150800,119392140,2450,2450,2450,2450,2
20240924,150700,119387240,2450,2445,2450,2445,53
20240924,150600,119257635,2445,2445,2445,2445,0
20240924,150500,119257635,2445,2445,2445,2445,0
20240924,150400,119257635,2445,2445,2445,2445,0
20240924,150300,119257635,2445,2445,2445,2445,0
20240924,150200,119257635,2445,2450,2450,2445,23
20240924,150100,119201375,2455,2455,2455,2455,0
20240924,150000,119201375,2455,2455,2455,2455,50
20240924,145900,119078625,2455,2455,2455,2455,1
20240924,145800,119076170,2450,2450,2450,2450,0
20240924,145700,119076170,2450,2450,2450,2450,378
20240924,145600,118150070,2455,2455,2455,2455,0
20240924,145500,118150070,2455,2455,2455,2455,0
20240924,145400,118150070,2455,2455,2455,2455,0
20240924,145300,118150070,2455,2455,2455,2455,0
20240924,145200,118150070,2455,2455,2455,2455,0
20240924,145100,118150070,2455,2455,2455,2455,45
20240924,145000,118039595,2450,2450,2450,2450,0
20240924,144900,118039595,2450,2450,2450,2450,239
20240924,144800,117454045,2450,2455,2455,2450,192
20240924,144700,116983185,2450,2455,2455,2450,678
20240924,144600,115318885,2455,2455,2455,2455,10
20240924,144500,115294335,2460,2460,2460,2460,0
20240924,144400,115294335,2460,2460,2460,2460,0
20240924,144300,115294335,2460,2460,2460,2460,20
20240924,144200,115245135,2460,2460,2460,2460,0
20240924,144100,115245135,2460,2455,2460,2455,1391
20240924,144000,111830215,2450,2450,2450,2450,0
20240924,143900,111830215,2450,2450,2450,2450,0
20240924,143800,111830215,2450,2450,2450,2450,0
20240924,143700,111830215,2450,2450,2450,2450,0
20240924,143600,111830215,2450,2450,2450,2450,0
20240924,143500,111830215,2450,2450,2450,2450,0
20240924,143400,111830215,2450,2455,2455,2450,44
20240924,143300,111722280,2450,2450,2450,2450,50
20240924,143200,111599780,2450,2450,2450,2450,0
20240924,143100,111599780,2450,2450,2450,2450,0
20240924,143000,111599780,2450,2450,2450,2450,200
20240924,142900,111109780,2455,2455,2455,2455,0
20240924,142800,111109780,2455,2455,2455,2455,0
20240924,142700,111109780,2455,2455,2455,2455,0
20240924,142600,111109780,2455,2450,2455,2450,3
20240924,142500,111102425,2455,2450,2455,2450,25
20240924,142400,111041120,2455,2450,2455,2445,354
20240924,142300,110173870,2450,2450,2450,2450,7
20240924,142200,110156720,2450,2450,2455,2450,7
20240924,142100,110139560,2445,2445,2445,2445,0
20240924,142000,110139560,2445,2445,2445,2445,0
20240924,141900,110139560,2445,2450,2450,2445,425
20240924,141800,109100420,2445,2455,2455,2445,52
20240924,141700,108972945,2455,2455,2455,2455,0
20240924,141600,108972945,2455,2455,2455,2455,0
20240924,141500,108972945,2455,2455,2455,2455,0
20240924,141400,108972945,2455,2455,2455,2455,20
20240924,141300,108923845,2445,2445,2445,2445,0
20240924,141200,108923845,2445,2450,2455,2445,1276
20240924,141100,105797040,2450,2450,2450,2450,0
20240924,141000,105797040,2450,2445,2450,2445,599
20240924,140900,104332470,2440,2440,2440,2440,0
20240924,140800,104332470,2440,2440,2440,2440,40
20240924,140700,104234870,2440,2440,2445,2440,3610
20240924,140600,95423345,2435,2435,2435,2435,0
20240924,140500,95423345,2435,2435,2435,2435,0
20240924,140400,95423345,2435,2435,2435,2435,10
20240924,140300,95398995,2435,2435,2435,2435,0
20240924,140200,95398995,2435,2435,2435,2435,0
20240924,140100,95398995,2435,2430,2440,2430,143
20240924,140000,95051145,2430,2430,2430,2430,0
20240924,135900,95051145,2430,2430,2430,2430,0
20240924,135800,95051145,2430,2430,2430,2430,150
20240924,135700,94686645,2435,2435,2435,2435,217
20240924,135600,94158250,2430,2430,2430,2430,0
20240924,135500,94158250,2430,2430,2430,2430,0
20240924,135400,94158250,2430,2430,2430,2430,0
20240924,135300,94158250,2430,2430,2430,2430,0
20240924,135200,94158250,2430,2435,2435,2430,2098
20240924,135100,89049765,2435,2435,2435,2435,0
20240924,135000,89049765,2435,2435,2435,2435,0
20240924,134900,89049765,2435,2435,2435,2435,0
20240924,134800,89049765,2435,2435,2435,2435,0
20240924,134700,89049765,2435,2435,2435,2435,30
20240924,134600,88976715,2430,2430,2430,2430,0
20240924,134500,88976715,2430,2430,2430,2430,0
20240924,134400,88976715,2430,2430,2430,2430,0
20240924,134300,88976715,2430,2430,2430,2430,0
20240924,134200,88976715,2430,2430,2430,2430,0
20240924,134100,88976715,2430,2430,2430,2430,55
20240924,134000,88843065,2425,2425,2425,2425,0
20240924,133900,88843065,2425,2425,2425,2425,0
20240924,133800,88843065,2425,2425,2425,2425,0
20240924,133700,88843065,2425,2425,2425,2425,0
20240924,133600,88843065,2425,2430,2430,2425,2046
20240924,133500,83871460,2430,2430,2430,2430,0
20240924,133400,83871460,2430,2430,2430,2430,0
20240924,133300,83871460,2430,2430,2430,2430,0
20240924,133200,83871460,2430,2430,2430,2430,0
20240924,133100,83871460,2430,2430,2430,2430,0
20240924,133000,83871460,2430,2430,2430,2430,415
20240924,132900,82863010,2430,2430,2430,2430,0
20240924,132800,82863010,2430,2430,2430,2430,0
20240924,132700,82863010,2430,2430,2430,2430,0
20240924,132600,82863010,2430,2430,2430,2430,0
20240924,132500,82863010,2430,2430,2430,2430,0
20240924,132400,82863010,2430,2430,2430,2430,0
20240924,132300,82863010,2430,2430,2430,2430,0
20240924,132200,82863010,2430,2430,2430,2430,0
20240924,132100,82863010,2430,2430,2430,2430,0
20240924,132000,82863010,2430,2430,2430,2430,0
20240924,131900,82863010,2430,2430,2430,2430,5
20240924,131800,82850860,2435,2435,2435,2435,0
20240924,131700,82850860,2435,2435,2435,2435,0
20240924,131600,82850860,2435,2435,2435,2435,0
20240924,131500,82850860,2435,2435,2435,2435,0
20240924,131400,82850860,2435,2435,2435,2435,0
20240924,131300,82850860,2435,2435,2435,2435,0
20240924,131200,82850860,2435,2435,2435,2435,300
20240924,131100,82120360,2430,2430,2430,2430,0
20240924,131000,82120360,2430,2430,2430,2430,1712
20240924,130900,77960200,2425,2425,2425,2425,0
20240924,130800,77960200,2425,2425,2425,2425,0
20240924,130700,77960200,2425,2425,2425,2425,1053
20240924,130600,75406675,2425,2425,2425,2425,0
20240924,130500,75406675,2425,2425,2425,2425,0
20240924,130400,75406675,2425,2430,2430,2425,538
20240924,130300,74099525,2425,2425,2425,2425,0
20240924,130200,74099525,2425,2430,2430,2425,7676
20240924,130100,55448710,2435,2435,2435,2435,0
20240924,130000,55448710,2435,2435,2435,2430,214
20240924,125900,54927680,2435,2435,2435,2435,0
20240924,125800,54927680,2435,2435,2435,2435,0
20240924,125700,54927680,2435,2435,2435,2435,0
20240924,125600,54927680,2435,2435,2435,2435,0
20240924,125500,54927680,2435,2435,2435,2435,0
20240924,125400,54927680,2435,2440,2440,2435,7
20240924,125300,54910610,2435,2435,2435,2435,0
20240924,125200,54910610,2435,2435,2435,2435,29
20240924,125100,54839995,2435,2435,2435,2435,0
20240924,125000,54839995,2435,2435,2435,2435,0
20240924,124900,54839995,2435,2435,2435,2435,0
20240924,124800,54839995,2435,2440,2440,2435,40
20240924,124700,54742445,2440,2440,2440,2440,0
20240924,124600,54742445,2440,2440,2440,2440,0
20240924,124500,54742445,2440,2440,2440,2440,0
20240924,124400,54742445,2440,2440,2440,2440,0
20240924,124300,54742445,2440,2440,2440,2440,0
20240924,124200,54742445,2440,2440,2440,2440,40
20240924,124100,54644845,2440,2440,2440,2440,1
20240924,124000,54642405,2435,2435,2435,2435,0
20240924,123900,54642405,2435,2435,2435,2435,0
20240924,123800,54642405,2435,2435,2435,2435,250
20240924,123700,54033655,2430,2430,2430,2430,0
20240924,123600,54033655,2430,2430,2430,2430,0
20240924,123500,54033655,2430,2430,2430,2430,0
20240924,123400,54033655,2430,2430,2430,2430,0
20240924,123300,54033655,2430,2430,2430,2425,863
20240924,123200,51936745,2425,2425,2425,2425,0
20240924,123100,51936745,2425,2425,2425,2425,0
20240924,123000,51936745,2425,2425,2425,2425,0
20240924,122900,51936745,2425,2425,2425,2425,526
20240924,122800,50661195,2425,2425,2425,2425,643
20240924,122700,49101920,2430,2430,2430,2430,2
20240924,122600,49097060,2430,2430,2430,2430,7
20240924,122500,49080050,2425,2430,2430,2425,1290
20240924,122400,45950700,2430,2430,2430,2430,117
20240924,122300,45666390,2435,2435,2435,2435,0
20240924,122200,45666390,2435,2435,2435,2435,0
20240924,122100,45666390,2435,2435,2435,2435,0
20240924,122000,45666390,2435,2435,2435,2435,3
20240924,121900,45659085,2430,2430,2430,2430,0
20240924,121800,45659085,2430,2430,2430,2430,0
20240924,121700,45659085,2430,2430,2430,2430,0
20240924,121600,45659085,2430,2435,2435,2430,231
20240924,121500,45096655,2435,2435,2435,2435,0
20240924,121400,45096655,2435,2435,2435,2435,0
20240924,121300,45096655,2435,2435,2435,2435,0
20240924,121200,45096655,2435,2435,2435,2435,0
20240924,121100,45096655,2435,2435,2435,2435,320
20240924,121000,44317455,2430,2435,2435,2430,15
20240924,120900,44280940,2435,2435,2435,2425,67
20240924,120800,44117855,2435,2430,2435,2430,252
20240924,120700,43505435,2435,2435,2435,2435,6
20240924,120600,43490825,2435,2435,2435,2435,0
20240924,120500,43490825,2435,2435,2435,2435,0
20240924,120400,43490825,2435,2435,2435,2435,0
20240924,120300,43490825,2435,2435,2435,2435,0
20240924,120200,43490825,2435,2435,2435,2435,2
20240924,120100,43485955,2430,2430,2430,2430,16
20240924,120000,43447075,2435,2435,2435,2435,220
20240924,115900,42911375,2435,2435,2435,2435,0
20240924,115800,42911375,2435,2435,2435,2435,10
20240924,115700,42887025,2425,2425,2425,2425,0
20240924,115600,42887025,2425,2425,2425,2425,0
20240924,115500,42887025,2425,2425,2425,2425,1
20240924,115400,42884600,2435,2435,2435,2435,0
20240924,115300,42884600,2435,2435,2435,2435,0
20240924,115200,42884600,2435,2430,2435,2430,14
20240924,115100,42850575,2425,2430,2430,2425,1562
20240924,115000,39055225,2430,2435,2435,2430,1450
20240924,114900,35524565,2435,2435,2435,2435,0
20240924,114800,35524565,2435,2435,2435,2435,0
20240924,114700,35524565,2435,2435,2435,2435,28
20240924,114600,35456385,2430,2430,2430,2430,0
20240924,114500,35456385,2430,2430,2430,2430,0
20240924,114400,35456385,2430,2430,2430,2430,228
20240924,114300,34902345,2435,2435,2435,2435,0
20240924,114200,34902345,2435,2435,2435,2435,0
20240924,114100,34902345,2435,2435,2435,2435,0
20240924,114000,34902345,2435,2435,2435,2435,0
20240924,113900,34902345,2435,2435,2435,2435,0
20240924,113800,34902345,2435,2435,2435,2435,0
20240924,113700,34902345,2435,2435,2435,2435,43
20240924,113600,34797640,2430,2430,2430,2430,0
20240924,113500,34797640,2430,2430,2430,2430,23
20240924,113400,34741750,2435,2435,2435,2435,0
20240924,113300,34741750,2435,2435,2435,2435,0
20240924,113200,34741750,2435,2435,2435,2435,0
20240924,113100,34741750,2435,2435,2435,2435,0
20240924,113000,34741750,2435,2435,2435,2435,0
20240924,112900,34741750,2435,2435,2435,2435,0
20240924,112800,34741750,2435,2435,2435,2435,0
20240924,112700,34741750,2435,2435,2435,2435,0
20240924,112600,34741750,2435,2435,2435,2435,5
20240924,112500,34729575,2435,2435,2435,2435,0
20240924,112400,34729575,2435,2435,2435,2435,0
20240924,112300,34729575,2435,2435,2435,2435,0
20240924,112200,34729575,2435,2435,2435,2435,1
20240924,112100,34727140,2435,2435,2435,2435,8
20240924,112000,34707660,2440,2440,2440,2440,0
20240924,111900,34707660,2440,2440,2440,2440,7
20240924,111800,34690580,2440,2440,2440,2440,0
20240924,111700,34690580,2440,2440,2440,2440,0
20240924,111600,34690580,2440,2440,2440,2440,0
20240924,111500,34690580,2440,2440,2440,2440,26
20240924,111400,34627140,2435,2435,2435,2435,18
20240924,111300,34583310,2435,2435,2435,2435,0
20240924,111200,34583310,2435,2435,2435,2435,0
20240924,111100,34583310,2435,2435,2435,2435,0
20240924,111000,34583310,2435,2435,2435,2435,2
20240924,110900,34578440,2430,2435,2435,2430,6
20240924,110800,34563850,2435,2435,2435,2435,0
20240924,110700,34563850,2435,2435,2435,2435,0
20240924,110600,34563850,2435,2435,2435,2435,0
20240924,110500,34563850,2435,2435,2440,2435,1009
20240924,110400,32106910,2435,2435,2435,2435,0
20240924,110300,32106910,2435,2435,2435,2435,0
20240924,110200,32106910,2435,2435,2435,2435,100
20240924,110100,31863410,2435,2435,2435,2435,3
20240924,110000,31856105,2430,2430,2430,2430,0
20240924,105900,31856105,2430,2430,2430,2430,0
20240924,105800,31856105,2430,2430,2430,2430,0
20240924,105700,31856105,2430,2430,2430,2430,0
20240924,105600,31856105,2430,2430,2430,2430,0
20240924,105500,31856105,2430,2430,2430,2430,361
20240924,105400,30978875,2430,2430,2430,2430,0
20240924,105300,30978875,2430,2430,2430,2430,0
20240924,105200,30978875,2430,2430,2430,2430,0
20240924,105100,30978875,2430,2430,2430,2430,10
20240924,105000,30954575,2430,2430,2430,2430,1
20240924,104900,30952145,2425,2425,2425,2425,22
20240924,104800,30898795,2435,2435,2435,2435,0
20240924,104700,30898795,2435,2435,2435,2435,26
20240924,104600,30835485,2425,2425,2425,2425,0
20240924,104500,30835485,2425,2425,2425,2425,0
20240924,104400,30835485,2425,2425,2425,2425,0
20240924,104300,30835485,2425,2425,2425,2425,0
20240924,104200,30835485,2425,2430,2430,2425,100
20240924,104100,30592960,2435,2430,2435,2430,100
20240924,104000,30349760,2430,2430,2430,2430,0
20240924,103900,30349760,2430,2430,2430,2430,0
20240924,103800,30349760,2430,2430,2430,2430,1
20240924,103700,30347330,2430,2430,2430,2430,0
20240924,103600,30347330,2430,2430,2430,2430,0
20240924,103500,30347330,2430,2430,2430,2430,0
20240924,103400,30347330,2430,2430,2430,2430,0
20240924,103300,30347330,2430,2430,2430,2430,100
20240924,103200,30104330,2430,2430,2430,2430,0
20240924,103100,30104330,2430,2430,2430,2430,0
20240924,103000,30104330,2430,2430,2430,2430,1
20240924,102900,30101900,2430,2430,2430,2430,0
20240924,102800,30101900,2430,2430,2430,2430,0
20240924,102700,30101900,2430,2430,2430,2430,4
20240924,102600,30092180,2430,2425,2430,2425,6
20240924,102500,30077605,2430,2430,2430,2430,1235
20240924,102400,27076555,2430,2430,2430,2430,0
20240924,102300,27076555,2430,2430,2430,2430,338
20240924,102200,26255215,2435,2435,2435,2435,15
20240924,102100,26218690,2430,2430,2430,2430,8
20240924,102000,26199250,2435,2435,2435,2435,100
20240924,101900,25955750,2430,2430,2430,2430,0
20240924,101800,25955750,2430,2430,2430,2430,9
20240924,101700,25933880,2435,2430,2435,2430,101
20240924,101600,25688445,2430,2430,2430,2430,820
20240924,101500,23695845,2430,2430,2430,2430,0
20240924,101400,23695845,2430,2430,2430,2430,0
20240924,101300,23695845,2430,2430,2430,2430,0
20240924,101200,23695845,2430,2430,2430,2430,0
20240924,101100,23695845,2430,2430,2430,2430,0
20240924,101000,23695845,2430,2435,2435,2430,445
20240924,100900,22612440,2430,2430,2430,2430,0
20240924,100800,22612440,2430,2430,2430,2430,0
20240924,100700,22612440,2430,2430,2430,2430,0
20240924,100600,22612440,2430,2430,2430,2430,0
20240924,100500,22612440,2430,2430,2430,2430,1
20240924,100400,22610010,2435,2435,2435,2435,13
20240924,100300,22578355,2435,2430,2435,2430,6
20240924,100200,22563750,2430,2430,2435,2430,327
20240924,100100,21768995,2430,2430,2430,2430,0
20240924,100000,21768995,2430,2430,2430,2430,0
20240924,095900,21768995,2430,2430,2430,2430,1
20240924,095800,21766565,2430,2430,2430,2430,0
20240924,095700,21766565,2430,2430,2430,2430,0
20240924,095600,21766565,2430,2430,2430,2430,0
20240924,095500,21766565,2430,2430,2430,2430,0
20240924,095400,21766565,2430,2430,2435,2430,22
20240924,095300,21713100,2430,2430,2430,2430,8
20240924,095200,21693660,2430,2435,2435,2430,42
20240924,095100,21591400,2440,2435,2440,2435,3
20240924,095000,21584085,2435,2435,2435,2435,562
20240924,094900,20215615,2430,2430,2430,2430,0
20240924,094800,20215615,2430,2430,2430,2430,98
20240924,094700,19977475,2440,2435,2440,2430,99
20240924,094600,19735970,2430,2430,2430,2430,0
20240924,094500,19735970,2430,2430,2430,2430,1
20240924,094400,19733540,2435,2435,2435,2435,1
20240924,094300,19731105,2440,2435,2440,2430,79
20240924,094200,19538735,2440,2440,2440,2440,0
20240924,094100,19538735,2440,2440,2440,2440,0
20240924,094000,19538735,2440,2435,2440,2435,6
20240924,093900,19524105,2435,2435,2440,2435,4
20240924,093800,19514355,2430,2435,2440,2430,1324
20240924,093700,16284570,2435,2435,2435,2435,0
20240924,093600,16284570,2435,2435,2435,2435,75
20240924,093500,16101945,2435,2435,2435,2430,328
20240924,093400,15303420,2435,2435,2435,2435,0
20240924,093300,15303420,2435,2435,2435,2435,0
20240924,093200,15303420,2435,2435,2435,2435,10
20240924,093100,15279070,2440,2440,2440,2440,0
20240924,093000,15279070,2440,2435,2440,2435,155
20240924,092900,14901395,2440,2440,2440,2440,0
20240924,092800,14901395,2440,2435,2440,2435,87
20240924,092700,14689540,2430,2435,2435,2430,449
20240924,092600,13596350,2435,2435,2435,2435,0
20240924,092500,13596350,2435,2435,2435,2435,50
20240924,092400,13474600,2435,2435,2435,2435,0
20240924,092300,13474600,2435,2435,2435,2435,0
20240924,092200,13474600,2435,2435,2435,2435,0
20240924,092100,13474600,2435,2435,2435,2435,28
20240924,092000,13406420,2435,2435,2435,2435,1
20240924,091900,13403985,2430,2435,2435,2430,300
20240924,091800,12674480,2445,2440,2445,2440,24
20240924,091700,12615815,2445,2435,2445,2435,10
20240924,091600,12591410,2435,2435,2435,2435,1
20240924,091500,12588975,2440,2435,2440,2435,31
20240924,091400,12513355,2440,2440,2440,2440,31
20240924,091300,12437715,2445,2445,2445,2445,2
20240924,091200,12432825,2445,2445,2445,2445,20
20240924,091100,12383925,2445,2445,2445,2445,0
20240924,091000,12383925,2445,2445,2445,2445,0
20240924,090900,12383925,2445,2445,2445,2445,10
20240924,090800,12359475,2445,2445,2445,2445,0
20240924,090700,12359475,2445,2445,2445,2445,0
20240924,090600,12359475,2445,2445,2445,2445,0
20240924,090500,12359475,2445,2440,2445,2440,250
20240924,090400,11749225,2445,2445,2445,2445,0
20240924,090300,11749225,2445,2445,2445,2445,3
20240924,090200,11741890,2440,2440,2440,2440,0
20240924,090100,11741890,2440,2440,2440,2440,217
20240924,090000,11212410,2440,2420,2440,2420,4628