KissMeData/123700/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,201300,110047765,3195,3195,3195,3195,1006
20240906,201200,110047765,3195,3195,3195,3195,0
20240906,201100,110047765,3195,3195,3195,3195,0
20240906,201000,110047765,3195,3195,3195,3195,0
20240906,200900,110047765,3195,3195,3195,3195,0
20240906,200800,110047765,3195,3195,3195,3195,0
20240906,200700,110047765,3195,3195,3195,3195,0
20240906,200600,110047765,3195,3195,3195,3195,0
20240906,200500,110047765,3195,3195,3195,3195,0
20240906,200400,110047765,3195,3195,3195,3195,0
20240906,200300,110047765,3195,3195,3195,3195,0
20240906,200200,110047765,3195,3195,3195,3195,0
20240906,200100,110047765,3195,3195,3195,3195,0
20240906,200000,110047765,3195,3195,3195,3195,0
20240906,195900,110047765,3195,3195,3195,3195,0
20240906,195800,110047765,3195,3195,3195,3195,0
20240906,195700,110047765,3195,3195,3195,3195,0
20240906,195600,110047765,3195,3195,3195,3195,0
20240906,195500,110047765,3195,3195,3195,3195,0
20240906,195400,110047765,3195,3195,3195,3195,0
20240906,195300,110047765,3195,3195,3195,3195,0
20240906,195200,110047765,3195,3195,3195,3195,0
20240906,195100,110047765,3195,3195,3195,3195,0
20240906,195000,110047765,3195,3195,3195,3195,0
20240906,194900,110047765,3195,3195,3195,3195,0
20240906,194800,110047765,3195,3195,3195,3195,0
20240906,194700,110047765,3195,3195,3195,3195,0
20240906,194600,110047765,3195,3195,3195,3195,0
20240906,194500,110047765,3195,3195,3195,3195,0
20240906,194400,110047765,3195,3195,3195,3195,0
20240906,194300,110047765,3195,3195,3195,3195,1006
20240906,194200,110047765,3195,3195,3195,3195,0
20240906,194100,110047765,3195,3195,3195,3195,0
20240906,194000,110047765,3195,3195,3195,3195,0
20240906,193900,110047765,3195,3195,3195,3195,0
20240906,193800,110047765,3195,3195,3195,3195,0
20240906,193700,110047765,3195,3195,3195,3195,0
20240906,193600,110047765,3195,3195,3195,3195,0
20240906,193500,110047765,3195,3195,3195,3195,0
20240906,193400,110047765,3195,3195,3195,3195,0
20240906,193300,110047765,3195,3195,3195,3195,0
20240906,193200,110047765,3195,3195,3195,3195,0
20240906,193100,110047765,3195,3195,3195,3195,0
20240906,193000,110047765,3195,3195,3195,3195,0
20240906,192900,110047765,3195,3195,3195,3195,0
20240906,192800,110047765,3195,3195,3195,3195,0
20240906,192700,110047765,3195,3195,3195,3195,0
20240906,192600,110047765,3195,3195,3195,3195,0
20240906,192500,110047765,3195,3195,3195,3195,0
20240906,192400,110047765,3195,3195,3195,3195,0
20240906,192300,110047765,3195,3195,3195,3195,0
20240906,192200,110047765,3195,3195,3195,3195,0
20240906,192100,110047765,3195,3195,3195,3195,0
20240906,192000,110047765,3195,3195,3195,3195,0
20240906,191900,110047765,3195,3195,3195,3195,0
20240906,191800,110047765,3195,3195,3195,3195,0
20240906,191700,110047765,3195,3195,3195,3195,0
20240906,191600,110047765,3195,3195,3195,3195,0
20240906,191500,110047765,3195,3195,3195,3195,0
20240906,191400,110047765,3195,3195,3195,3195,0
20240906,191300,110047765,3195,3195,3195,3195,1006
20240906,191200,110047765,3195,3195,3195,3195,0
20240906,191100,110047765,3195,3195,3195,3195,0
20240906,191000,110047765,3195,3195,3195,3195,0
20240906,190900,110047765,3195,3195,3195,3195,0
20240906,190800,110047765,3195,3195,3195,3195,0
20240906,190700,110047765,3195,3195,3195,3195,0
20240906,190600,110047765,3195,3195,3195,3195,0
20240906,190500,110047765,3195,3195,3195,3195,0
20240906,190400,110047765,3195,3195,3195,3195,0
20240906,190300,110047765,3195,3195,3195,3195,0
20240906,190200,110047765,3195,3195,3195,3195,0
20240906,190100,110047765,3195,3195,3195,3195,0
20240906,190000,110047765,3195,3195,3195,3195,0
20240906,185900,110047765,3195,3195,3195,3195,0
20240906,185800,110047765,3195,3195,3195,3195,0
20240906,185700,110047765,3195,3195,3195,3195,0
20240906,185600,110047765,3195,3195,3195,3195,0
20240906,185500,110047765,3195,3195,3195,3195,0
20240906,185400,110047765,3195,3195,3195,3195,0
20240906,185300,110047765,3195,3195,3195,3195,0
20240906,185200,110047765,3195,3195,3195,3195,0
20240906,185100,110047765,3195,3195,3195,3195,0
20240906,185000,110047765,3195,3195,3195,3195,0
20240906,184900,110047765,3195,3195,3195,3195,0
20240906,184800,110047765,3195,3195,3195,3195,0
20240906,184700,110047765,3195,3195,3195,3195,0
20240906,184600,110047765,3195,3195,3195,3195,0
20240906,184500,110047765,3195,3195,3195,3195,0
20240906,184400,110047765,3195,3195,3195,3195,0
20240906,184300,110047765,3195,3195,3195,3195,1006
20240906,184200,110047765,3195,3195,3195,3195,0
20240906,184100,110047765,3195,3195,3195,3195,0
20240906,184000,110047765,3195,3195,3195,3195,0
20240906,183900,110047765,3195,3195,3195,3195,0
20240906,183800,110047765,3195,3195,3195,3195,0
20240906,183700,110047765,3195,3195,3195,3195,0
20240906,183600,110047765,3195,3195,3195,3195,0
20240906,183500,110047765,3195,3195,3195,3195,0
20240906,183400,110047765,3195,3195,3195,3195,0
20240906,183300,110047765,3195,3195,3195,3195,0
20240906,183200,110047765,3195,3195,3195,3195,0
20240906,183100,110047765,3195,3195,3195,3195,0
20240906,183000,110047765,3195,3195,3195,3195,0
20240906,182900,110047765,3195,3195,3195,3195,0
20240906,182800,110047765,3195,3195,3195,3195,0
20240906,182700,110047765,3195,3195,3195,3195,0
20240906,182600,110047765,3195,3195,3195,3195,0
20240906,182500,110047765,3195,3195,3195,3195,0
20240906,182400,110047765,3195,3195,3195,3195,0
20240906,182300,110047765,3195,3195,3195,3195,0
20240906,182200,110047765,3195,3195,3195,3195,0
20240906,182100,110047765,3195,3195,3195,3195,0
20240906,182000,110047765,3195,3195,3195,3195,0
20240906,181900,110047765,3195,3195,3195,3195,0
20240906,181800,110047765,3195,3195,3195,3195,0
20240906,181700,110047765,3195,3195,3195,3195,0
20240906,181600,110047765,3195,3195,3195,3195,0
20240906,181500,110047765,3195,3195,3195,3195,0
20240906,181400,110047765,3195,3195,3195,3195,0
20240906,181300,110047765,3195,3195,3195,3195,1006
20240906,181200,110047765,3195,3195,3195,3195,0
20240906,181100,110047765,3195,3195,3195,3195,0
20240906,181000,110047765,3195,3195,3195,3195,0
20240906,180900,110047765,3195,3195,3195,3195,0
20240906,180800,110047765,3195,3195,3195,3195,0
20240906,180700,110047765,3195,3195,3195,3195,0
20240906,180600,110047765,3195,3195,3195,3195,0
20240906,180500,110047765,3195,3195,3195,3195,0
20240906,180400,110047765,3195,3195,3195,3195,0
20240906,180300,110047765,3195,3195,3195,3195,0
20240906,180200,110047765,3195,3195,3195,3195,0
20240906,180100,110047765,3195,3195,3195,3195,0
20240906,180000,110047765,3195,3195,3195,3195,0
20240906,175900,110047765,3195,3195,3195,3195,0
20240906,175800,110047765,3195,3195,3195,3195,0
20240906,175700,110047765,3195,3195,3195,3195,0
20240906,175600,110047765,3195,3195,3195,3195,0
20240906,175500,110047765,3195,3195,3195,3195,0
20240906,175400,110047765,3195,3195,3195,3195,0
20240906,175300,110047765,3195,3195,3195,3195,0
20240906,175200,110047765,3195,3195,3195,3195,0
20240906,175100,110047765,3195,3195,3195,3195,0
20240906,175000,110047765,3195,3195,3195,3195,0
20240906,174900,110047765,3195,3195,3195,3195,0
20240906,174800,110047765,3195,3195,3195,3195,0
20240906,174700,110047765,3195,3195,3195,3195,0
20240906,174600,110047765,3195,3195,3195,3195,0
20240906,174500,110047765,3195,3195,3195,3195,0
20240906,174400,110047765,3195,3195,3195,3195,0
20240906,174300,110047765,3195,3195,3195,3195,1006
20240906,174200,110047765,3195,3195,3195,3195,0
20240906,174100,110047765,3195,3195,3195,3195,0
20240906,174000,110047765,3195,3195,3195,3195,0
20240906,173900,110047765,3195,3195,3195,3195,0
20240906,173800,110047765,3195,3195,3195,3195,0
20240906,173700,110047765,3195,3195,3195,3195,0
20240906,173600,110047765,3195,3195,3195,3195,0
20240906,173500,110047765,3195,3195,3195,3195,0
20240906,173400,110047765,3195,3195,3195,3195,0
20240906,173300,110047765,3195,3195,3195,3195,0
20240906,173200,110047765,3195,3195,3195,3195,0
20240906,173100,110047765,3195,3195,3195,3195,0
20240906,173000,110047765,3195,3195,3195,3195,0
20240906,172900,110047765,3195,3195,3195,3195,0
20240906,172800,110047765,3195,3195,3195,3195,0
20240906,172700,110047765,3195,3195,3195,3195,0
20240906,172600,110047765,3195,3195,3195,3195,0
20240906,172500,110047765,3195,3195,3195,3195,0
20240906,172400,110047765,3195,3195,3195,3195,0
20240906,172300,110047765,3195,3195,3195,3195,0
20240906,172200,110047765,3195,3195,3195,3195,0
20240906,172100,110047765,3195,3195,3195,3195,0
20240906,172000,110047765,3195,3195,3195,3195,0
20240906,171900,110047765,3195,3195,3195,3195,0
20240906,171800,110047765,3195,3195,3195,3195,0
20240906,171700,110047765,3195,3195,3195,3195,0
20240906,171600,110047765,3195,3195,3195,3195,0
20240906,171500,110047765,3195,3195,3195,3195,0
20240906,171400,110047765,3195,3195,3195,3195,0
20240906,171300,110047765,3195,3195,3195,3195,1006
20240906,171200,110047765,3195,3195,3195,3195,0
20240906,171100,110047765,3195,3195,3195,3195,0
20240906,171000,110047765,3195,3195,3195,3195,0
20240906,170900,110047765,3195,3195,3195,3195,0
20240906,170800,110047765,3195,3195,3195,3195,0
20240906,170700,110047765,3195,3195,3195,3195,0
20240906,170600,110047765,3195,3195,3195,3195,0
20240906,170500,110047765,3195,3195,3195,3195,0
20240906,170400,110047765,3195,3195,3195,3195,0
20240906,170300,110047765,3195,3195,3195,3195,0
20240906,170200,110047765,3195,3195,3195,3195,0
20240906,170100,110047765,3195,3195,3195,3195,0
20240906,170000,110047765,3195,3195,3195,3195,0
20240906,165900,110047765,3195,3195,3195,3195,0
20240906,165800,110047765,3195,3195,3195,3195,0
20240906,165700,110047765,3195,3195,3195,3195,0
20240906,165600,110047765,3195,3195,3195,3195,0
20240906,165500,110047765,3195,3195,3195,3195,0
20240906,165400,110047765,3195,3195,3195,3195,0
20240906,165300,110047765,3195,3195,3195,3195,0
20240906,165200,110047765,3195,3195,3195,3195,0
20240906,165100,110047765,3195,3195,3195,3195,0
20240906,165000,110047765,3195,3195,3195,3195,0
20240906,164900,110047765,3195,3195,3195,3195,0
20240906,164800,110047765,3195,3195,3195,3195,0
20240906,164700,110047765,3195,3195,3195,3195,0
20240906,164600,110047765,3195,3195,3195,3195,0
20240906,164500,110047765,3195,3195,3195,3195,0
20240906,164400,110047765,3195,3195,3195,3195,0
20240906,164300,110047765,3195,3195,3195,3195,1006
20240906,164200,110047765,3195,3195,3195,3195,0
20240906,164100,110047765,3195,3195,3195,3195,0
20240906,164000,110047765,3195,3195,3195,3195,0
20240906,163900,110047765,3195,3195,3195,3195,0
20240906,163800,110047765,3195,3195,3195,3195,0
20240906,163700,110047765,3195,3195,3195,3195,0
20240906,163600,110047765,3195,3195,3195,3195,0
20240906,163500,110047765,3195,3195,3195,3195,0
20240906,163400,110047765,3195,3195,3195,3195,0
20240906,163300,110047765,3195,3195,3195,3195,0
20240906,163200,110047765,3195,3195,3195,3195,0
20240906,163100,110047765,3195,3195,3195,3195,0
20240906,163000,110047765,3195,3195,3195,3195,0
20240906,162900,110047765,3195,3195,3195,3195,0
20240906,162800,110047765,3195,3195,3195,3195,0
20240906,162700,110047765,3195,3195,3195,3195,0
20240906,162600,110047765,3195,3195,3195,3195,0
20240906,162500,110047765,3195,3195,3195,3195,0
20240906,162400,110047765,3195,3195,3195,3195,0
20240906,162300,110047765,3195,3195,3195,3195,0
20240906,162200,110047765,3195,3195,3195,3195,0
20240906,162100,110047765,3195,3195,3195,3195,0
20240906,162000,110047765,3195,3195,3195,3195,0
20240906,161900,110047765,3195,3195,3195,3195,0
20240906,161800,110047765,3195,3195,3195,3195,0
20240906,161700,110047765,3195,3195,3195,3195,0
20240906,161600,110047765,3195,3195,3195,3195,0
20240906,161500,110047765,3195,3195,3195,3195,0
20240906,161400,110047765,3195,3195,3195,3195,0
20240906,161300,110047765,3195,3195,3195,3195,1006
20240906,161200,110047765,3195,3195,3195,3195,0
20240906,161100,110047765,3195,3195,3195,3195,0
20240906,161000,110047765,3195,3195,3195,3195,0
20240906,160900,110047765,3195,3195,3195,3195,0
20240906,160800,110047765,3195,3195,3195,3195,0
20240906,160700,110047765,3195,3195,3195,3195,0
20240906,160600,110047765,3195,3195,3195,3195,0
20240906,160500,110047765,3195,3195,3195,3195,0
20240906,160400,110047765,3195,3195,3195,3195,0
20240906,160300,110047765,3195,3195,3195,3195,0
20240906,160200,110047765,3195,3195,3195,3195,0
20240906,160100,110047765,3195,3195,3195,3195,0
20240906,160000,110047765,3195,3195,3195,3195,0
20240906,155900,110047765,3195,3195,3195,3195,0
20240906,155800,110047765,3195,3195,3195,3195,0
20240906,155700,110047765,3195,3195,3195,3195,0
20240906,155600,110047765,3195,3195,3195,3195,0
20240906,155500,110047765,3195,3195,3195,3195,0
20240906,155400,110047765,3195,3195,3195,3195,0
20240906,155300,110047765,3195,3195,3195,3195,0
20240906,155200,110047765,3195,3195,3195,3195,0
20240906,155100,110047765,3195,3195,3195,3195,0
20240906,155000,110047765,3195,3195,3195,3195,0
20240906,154900,110047765,3195,3195,3195,3195,0
20240906,154800,110047765,3195,3195,3195,3195,0
20240906,154700,110047765,3195,3195,3195,3195,0
20240906,154600,110047765,3195,3195,3195,3195,0
20240906,154500,110047765,3195,3195,3195,3195,0
20240906,154400,110047765,3195,3195,3195,3195,0
20240906,154300,110047765,3195,3195,3195,3195,1006
20240906,154200,110047765,3195,3195,3195,3195,0
20240906,154100,110047765,3195,3195,3195,3195,0
20240906,154000,110047765,3195,3195,3195,3195,0
20240906,153900,110047765,3195,3195,3195,3195,0
20240906,153800,110047765,3195,3195,3195,3195,0
20240906,153700,110047765,3195,3195,3195,3195,0
20240906,153600,110047765,3195,3195,3195,3195,0
20240906,153500,110047765,3195,3195,3195,3195,0
20240906,153400,110047765,3195,3195,3195,3195,0
20240906,153300,110047765,3195,3195,3195,3195,0
20240906,153200,110047765,3195,3195,3195,3195,0
20240906,153100,110047765,3195,3195,3195,3195,0
20240906,153000,110047765,3195,3195,3195,3195,1006
20240906,152900,106833595,3215,3215,3215,3215,0
20240906,152800,106833595,3215,3215,3215,3215,0
20240906,152700,106833595,3215,3215,3215,3215,0
20240906,152600,106833595,3215,3215,3215,3215,0
20240906,152500,106833595,3215,3215,3215,3215,0
20240906,152400,106833595,3215,3215,3215,3215,0
20240906,152300,106833595,3215,3215,3215,3215,0
20240906,152200,106833595,3215,3215,3215,3215,0
20240906,152100,106833595,3215,3215,3215,3215,0
20240906,152000,106833595,3215,3215,3215,3215,0
20240906,151900,106833595,3215,3210,3215,3190,475
20240906,151800,105315550,3215,3215,3215,3215,99
20240906,151700,104997265,3215,3215,3215,3215,8
20240906,151600,104971545,3220,3220,3220,3220,0
20240906,151500,104971545,3220,3220,3220,3220,0
20240906,151400,104971545,3220,3220,3220,3220,0
20240906,151300,104971545,3220,3220,3220,3220,500
20240906,151200,103361545,3220,3210,3220,3210,18
20240906,151100,103303755,3210,3210,3210,3210,155
20240906,151000,102806205,3210,3210,3210,3210,0
20240906,150900,102806205,3210,3210,3210,3210,0
20240906,150800,102806205,3210,3210,3210,3210,0
20240906,150700,102806205,3210,3210,3210,3210,15
20240906,150600,102758055,3210,3210,3210,3210,11
20240906,150500,102722745,3210,3210,3210,3210,2
20240906,150400,102716325,3220,3220,3220,3220,1222
20240906,150300,98781485,3215,3215,3215,3215,0
20240906,150200,98781485,3215,3215,3215,3215,0
20240906,150100,98781485,3215,3215,3215,3215,0
20240906,150000,98781485,3215,3215,3215,3215,1
20240906,145900,98778270,3220,3220,3220,3220,0
20240906,145800,98778270,3220,3200,3220,3200,1031
20240906,145700,95462020,3200,3205,3205,3200,96
20240906,145600,95154815,3205,3205,3205,3205,0
20240906,145500,95154815,3205,3205,3205,3205,1
20240906,145400,95151610,3205,3200,3205,3195,215
20240906,145300,94463805,3205,3205,3205,3205,1
20240906,145200,94460600,3210,3210,3210,3210,0
20240906,145100,94460600,3210,3210,3210,3210,1
20240906,145000,94457390,3200,3200,3200,3200,293
20240906,144900,93519790,3200,3210,3210,3200,75
20240906,144800,93279710,3210,3210,3210,3210,0
20240906,144700,93279710,3210,3210,3210,3210,1
20240906,144600,93276500,3205,3205,3205,3205,262
20240906,144500,92436790,3205,3205,3205,3205,0
20240906,144400,92436790,3205,3205,3205,3205,1
20240906,144300,92433585,3205,3205,3205,3205,0
20240906,144200,92433585,3205,3205,3205,3205,1
20240906,144100,92430380,3195,3195,3195,3195,0
20240906,144000,92430380,3195,3205,3210,3195,46
20240906,143900,92283030,3210,3210,3210,3210,0
20240906,143800,92283030,3210,3210,3210,3210,1
20240906,143700,92279820,3210,3210,3210,3210,0
20240906,143600,92279820,3210,3210,3210,3210,1
20240906,143500,92276610,3210,3210,3210,3210,1
20240906,143400,92273400,3215,3215,3215,3215,0
20240906,143300,92273400,3215,3215,3215,3215,1
20240906,143200,92270185,3215,3215,3215,3215,0
20240906,143100,92270185,3215,3215,3215,3215,1
20240906,143000,92266970,3215,3215,3215,3215,0
20240906,142900,92266970,3215,3215,3215,3215,1
20240906,142800,92263755,3215,3215,3215,3215,0
20240906,142700,92263755,3215,3215,3215,3215,1
20240906,142600,92260540,3215,3215,3215,3215,0
20240906,142500,92260540,3215,3215,3215,3215,1
20240906,142400,92257325,3215,3215,3215,3215,1
20240906,142300,92254110,3215,3215,3215,3215,0
20240906,142200,92254110,3215,3215,3215,3215,1
20240906,142100,92250895,3215,3210,3215,3210,680
20240906,142000,90068090,3210,3210,3210,3210,15
20240906,141900,90019940,3210,3210,3210,3210,0
20240906,141800,90019940,3210,3210,3210,3210,1
20240906,141700,90016730,3190,3190,3190,3190,0
20240906,141600,90016730,3190,3230,3230,3180,8053
20240906,141500,64356105,3230,3230,3230,3230,1
20240906,141400,64352875,3230,3230,3230,3230,0
20240906,141300,64352875,3230,3230,3230,3230,20
20240906,141200,64288275,3230,3230,3230,3230,0
20240906,141100,64288275,3230,3230,3230,3230,1
20240906,141000,64285045,3230,3230,3230,3230,1
20240906,140900,64281815,3230,3230,3230,3230,1
20240906,140800,64278585,3230,3230,3230,3230,0
20240906,140700,64278585,3230,3230,3230,3230,1
20240906,140600,64275355,3230,3230,3230,3230,0
20240906,140500,64275355,3230,3230,3230,3230,1
20240906,140400,64272125,3230,3230,3230,3230,1
20240906,140300,64268895,3205,3210,3210,3205,239
20240906,140200,63502895,3230,3230,3230,3230,1
20240906,140100,63499665,3230,3230,3230,3230,0
20240906,140000,63499665,3230,3230,3230,3230,1
20240906,135900,63496435,3230,3230,3230,3230,0
20240906,135800,63496435,3230,3230,3230,3230,1
20240906,135700,63493205,3205,3230,3230,3205,3
20240906,135600,63483540,3230,3230,3230,3230,1
20240906,135500,63480310,3230,3230,3230,3230,0
20240906,135400,63480310,3230,3230,3230,3230,1
20240906,135300,63477080,3220,3230,3230,3220,2
20240906,135200,63470630,3230,3230,3230,3230,0
20240906,135100,63470630,3230,3230,3230,3230,1
20240906,135000,63467400,3230,3230,3230,3230,0
20240906,134900,63467400,3230,3220,3230,3220,3
20240906,134800,63457730,3220,3220,3220,3220,0
20240906,134700,63457730,3220,3220,3220,3220,1
20240906,134600,63454510,3220,3220,3220,3220,0
20240906,134500,63454510,3220,3220,3220,3220,19
20240906,134400,63393330,3220,3220,3220,3220,0
20240906,134300,63393330,3220,3220,3220,3220,1
20240906,134200,63390110,3220,3220,3220,3220,1
20240906,134100,63386890,3220,3220,3220,3220,0
20240906,134000,63386890,3220,3220,3220,3220,1
20240906,133900,63383670,3220,3220,3220,3220,0
20240906,133800,63383670,3220,3220,3220,3220,1
20240906,133700,63380450,3220,3220,3220,3220,0
20240906,133600,63380450,3220,3220,3220,3220,1
20240906,133500,63377230,3220,3220,3220,3220,0
20240906,133400,63377230,3220,3220,3220,3220,1
20240906,133300,63374010,3220,3220,3220,3220,1
20240906,133200,63370790,3220,3220,3220,3220,0
20240906,133100,63370790,3220,3220,3220,3220,1
20240906,133000,63367570,3220,3220,3220,3220,0
20240906,132900,63367570,3220,3220,3220,3220,2
20240906,132800,63361130,3220,3220,3220,3220,0
20240906,132700,63361130,3220,3220,3220,3220,1
20240906,132600,63357910,3220,3220,3220,3220,0
20240906,132500,63357910,3220,3220,3220,3220,1
20240906,132400,63354690,3220,3220,3220,3220,0
20240906,132300,63354690,3220,3220,3220,3220,74
20240906,132200,63116410,3215,3220,3220,3215,22
20240906,132100,63045675,3220,3220,3220,3220,0
20240906,132000,63045675,3220,3220,3220,3220,1
20240906,131900,63042455,3220,3220,3220,3220,0
20240906,131800,63042455,3220,3220,3220,3220,1
20240906,131700,63039235,3220,3220,3220,3220,0
20240906,131600,63039235,3220,3220,3220,3220,1
20240906,131500,63036015,3220,3220,3220,3220,0
20240906,131400,63036015,3220,3220,3220,3220,1
20240906,131300,63032795,3220,3220,3220,3220,0
20240906,131200,63032795,3220,3220,3220,3220,1
20240906,131100,63029575,3220,3220,3220,3220,1
20240906,131000,63026355,3220,3220,3220,3220,0
20240906,130900,63026355,3220,3220,3220,3220,1
20240906,130800,63023135,3220,3220,3220,3220,0
20240906,130700,63023135,3220,3220,3220,3220,1
20240906,130600,63019915,3220,3220,3220,3220,0
20240906,130500,63019915,3220,3215,3220,3215,2
20240906,130400,63013480,3215,3215,3215,3215,0
20240906,130300,63013480,3215,3215,3215,3215,1
20240906,130200,63010265,3215,3215,3215,3215,0
20240906,130100,63010265,3215,3215,3215,3215,1
20240906,130000,63007050,3215,3215,3215,3215,1
20240906,125900,63003835,3205,3205,3205,3205,0
20240906,125800,63003835,3205,3215,3215,3205,148
20240906,125700,62529485,3210,3215,3215,3210,2
20240906,125600,62523060,3220,3220,3220,3220,1
20240906,125500,62519840,3220,3220,3220,3220,0
20240906,125400,62519840,3220,3220,3220,3220,1
20240906,125300,62516620,3220,3220,3220,3220,0
20240906,125200,62516620,3220,3220,3220,3220,3
20240906,125100,62506960,3220,3220,3220,3220,0
20240906,125000,62506960,3220,3220,3220,3220,1
20240906,124900,62503740,3220,3220,3220,3220,1
20240906,124800,62500520,3220,3220,3220,3220,0
20240906,124700,62500520,3220,3220,3220,3220,1
20240906,124600,62497300,3220,3220,3220,3220,0
20240906,124500,62497300,3220,3220,3220,3220,1
20240906,124400,62494080,3220,3220,3220,3220,0
20240906,124300,62494080,3220,3220,3220,3220,1
20240906,124200,62490860,3220,3220,3220,3220,0
20240906,124100,62490860,3220,3220,3220,3220,1
20240906,124000,62487640,3220,3220,3220,3220,1
20240906,123900,62484420,3220,3220,3220,3220,0
20240906,123800,62484420,3220,3220,3220,3220,1
20240906,123700,62481200,3220,3220,3220,3220,0
20240906,123600,62481200,3220,3220,3220,3220,1
20240906,123500,62477980,3220,3220,3220,3220,0
20240906,123400,62477980,3220,3220,3220,3220,1
20240906,123300,62474760,3220,3220,3220,3220,0
20240906,123200,62474760,3220,3220,3220,3220,1
20240906,123100,62471540,3220,3220,3220,3220,0
20240906,123000,62471540,3220,3220,3220,3220,1
20240906,122900,62468320,3220,3220,3220,3220,1
20240906,122800,62465100,3220,3220,3220,3220,0
20240906,122700,62465100,3220,3220,3220,3220,1
20240906,122600,62461880,3205,3205,3205,3205,0
20240906,122500,62461880,3205,3220,3220,3205,6
20240906,122400,62442635,3220,3220,3220,3220,0
20240906,122300,62442635,3220,3220,3220,3220,1
20240906,122200,62439415,3220,3220,3220,3220,0
20240906,122100,62439415,3220,3220,3220,3220,1
20240906,122000,62436195,3220,3220,3220,3220,0
20240906,121900,62436195,3220,3220,3220,3220,1
20240906,121800,62432975,3205,3220,3220,3205,15
20240906,121700,62384885,3215,3215,3215,3215,0
20240906,121600,62384885,3215,3205,3215,3200,168
20240906,121500,61847105,3220,3220,3220,3220,0
20240906,121400,61847105,3220,3210,3220,3190,1401
20240906,121300,57369210,3225,3225,3225,3225,0
20240906,121200,57369210,3225,3225,3225,3225,1
20240906,121100,57365985,3225,3225,3225,3225,0
20240906,121000,57365985,3225,3225,3225,3210,46
20240906,120900,57217710,3225,3225,3225,3225,0
20240906,120800,57217710,3225,3225,3225,3225,1
20240906,120700,57214485,3205,3225,3225,3205,15
20240906,120600,57166390,3225,3225,3225,3225,24
20240906,120500,57088990,3225,3225,3225,3225,1
20240906,120400,57085765,3225,3225,3225,3225,0
20240906,120300,57085765,3225,3225,3225,3225,1
20240906,120200,57082540,3225,3225,3225,3225,56
20240906,120100,56901940,3225,3225,3225,3225,47
20240906,120000,56750365,3225,3225,3225,3225,8
20240906,115900,56724565,3225,3225,3225,3225,1
20240906,115800,56721340,3225,3225,3225,3225,4
20240906,115700,56708440,3190,3205,3205,3190,900
20240906,115600,53830740,3230,3230,3230,3230,1
20240906,115500,53827510,3230,3230,3230,3230,0
20240906,115400,53827510,3230,3230,3230,3230,22
20240906,115300,53756450,3230,3230,3230,3230,0
20240906,115200,53756450,3230,3230,3230,3230,1
20240906,115100,53753220,3205,3210,3210,3200,1615
20240906,115000,48582865,3235,3235,3235,3235,1
20240906,114900,48579630,3235,3235,3235,3235,0
20240906,114800,48579630,3235,3220,3235,3210,1001
20240906,114700,45361380,3235,3235,3235,3235,1
20240906,114600,45358145,3235,3235,3235,3235,0
20240906,114500,45358145,3235,3235,3235,3235,1
20240906,114400,45354910,3235,3235,3235,3235,0
20240906,114300,45354910,3235,3235,3235,3235,1
20240906,114200,45351675,3235,3235,3235,3235,0
20240906,114100,45351675,3235,3235,3235,3235,1
20240906,114000,45348440,3220,3235,3235,3220,11
20240906,113900,45312870,3235,3235,3235,3220,11
20240906,113800,45277300,3235,3235,3235,3235,0
20240906,113700,45277300,3235,3235,3235,3235,1
20240906,113600,45274065,3235,3235,3235,3235,1
20240906,113500,45270830,3235,3235,3235,3235,0
20240906,113400,45270830,3235,3235,3235,3235,1
20240906,113300,45267595,3235,3235,3235,3235,0
20240906,113200,45267595,3235,3235,3235,3235,1
20240906,113100,45264360,3235,3235,3235,3235,0
20240906,113000,45264360,3235,3235,3235,3235,1
20240906,112900,45261125,3235,3235,3235,3235,0
20240906,112800,45261125,3235,3235,3235,3235,1
20240906,112700,45257890,3235,3235,3235,3235,0
20240906,112600,45257890,3235,3235,3235,3235,1
20240906,112500,45254655,3235,3235,3235,3235,1
20240906,112400,45251420,3240,3240,3240,3240,0
20240906,112300,45251420,3240,3240,3240,3240,1
20240906,112200,45248180,3220,3220,3220,3220,3
20240906,112100,45238520,3240,3240,3240,3240,1
20240906,112000,45235280,3240,3240,3240,3240,0
20240906,111900,45235280,3240,3240,3240,3240,1
20240906,111800,45232040,3240,3240,3240,3240,0
20240906,111700,45232040,3240,3240,3240,3240,26
20240906,111600,45147800,3240,3240,3240,3240,0
20240906,111500,45147800,3240,3240,3240,3240,6
20240906,111400,45128360,3240,3240,3240,3240,2
20240906,111300,45121880,3220,3220,3220,3220,0
20240906,111200,45121880,3220,3240,3240,3220,42
20240906,111100,44986620,3240,3240,3240,3240,0
20240906,111000,44986620,3240,3230,3240,3230,4
20240906,110900,44973690,3220,3220,3220,3220,73
20240906,110800,44738630,3220,3220,3220,3220,1
20240906,110700,44735410,3220,3240,3240,3200,5004
20240906,110600,28678145,3255,3255,3255,3255,1
20240906,110500,28674890,3255,3255,3255,3255,1
20240906,110400,28671635,3255,3255,3255,3255,0
20240906,110300,28671635,3255,3255,3255,3255,1
20240906,110200,28668380,3255,3255,3255,3255,0
20240906,110100,28668380,3255,3255,3255,3255,1
20240906,110000,28665125,3255,3255,3255,3255,0
20240906,105900,28665125,3255,3255,3255,3255,1
20240906,105800,28661870,3240,3240,3240,3240,45
20240906,105700,28516070,3255,3255,3255,3255,1
20240906,105600,28512815,3255,3255,3255,3255,0
20240906,105500,28512815,3255,3255,3255,3255,1
20240906,105400,28509560,3255,3255,3255,3255,1
20240906,105300,28506305,3255,3255,3255,3255,0
20240906,105200,28506305,3255,3255,3255,3255,1
20240906,105100,28503050,3255,3255,3255,3255,0
20240906,105000,28503050,3255,3255,3255,3255,1
20240906,104900,28499795,3255,3255,3255,3255,0
20240906,104800,28499795,3255,3255,3255,3255,1
20240906,104700,28496540,3255,3255,3255,3255,0
20240906,104600,28496540,3255,3255,3255,3255,1
20240906,104500,28493285,3255,3255,3255,3255,0
20240906,104400,28493285,3255,3255,3255,3255,1
20240906,104300,28490030,3255,3255,3255,3255,1
20240906,104200,28486775,3255,3255,3255,3255,0
20240906,104100,28486775,3255,3255,3255,3255,1
20240906,104000,28483520,3250,3250,3250,3250,0
20240906,103900,28483520,3250,3255,3255,3250,7
20240906,103800,28460750,3255,3255,3255,3255,0
20240906,103700,28460750,3255,3255,3255,3255,1
20240906,103600,28457495,3255,3255,3255,3255,0
20240906,103500,28457495,3255,3255,3255,3255,1
20240906,103400,28454240,3255,3255,3255,3255,0
20240906,103300,28454240,3255,3255,3255,3255,1
20240906,103200,28450985,3255,3255,3255,3255,1
20240906,103100,28447730,3255,3255,3255,3255,0
20240906,103000,28447730,3255,3255,3255,3255,1
20240906,102900,28444475,3260,3260,3260,3260,0
20240906,102800,28444475,3260,3260,3260,3260,2
20240906,102700,28437955,3245,3245,3245,3245,208
20240906,102600,27762995,3245,3245,3245,3245,59
20240906,102500,27571540,3245,3245,3245,3245,30
20240906,102400,27474190,3245,3245,3245,3245,1
20240906,102300,27470945,3245,3245,3245,3245,1
20240906,102200,27467700,3245,3245,3245,3245,0
20240906,102100,27467700,3245,3245,3245,3245,1
20240906,102000,27464455,3240,3240,3240,3240,0
20240906,101900,27464455,3240,3240,3240,3240,1
20240906,101800,27461215,3240,3240,3240,3240,0
20240906,101700,27461215,3240,3240,3240,3240,1
20240906,101600,27457975,3240,3250,3250,3240,20
20240906,101500,27393125,3250,3250,3250,3250,1
20240906,101400,27389875,3225,3225,3225,3225,0
20240906,101300,27389875,3225,3225,3225,3225,0
20240906,101200,27389875,3225,3225,3225,3225,0
20240906,101100,27389875,3225,3225,3225,3225,1
20240906,101000,27386650,3225,3225,3225,3225,0
20240906,100900,27386650,3225,3225,3225,3225,0
20240906,100800,27386650,3225,3225,3225,3225,0
20240906,100700,27386650,3225,3225,3225,3225,105
20240906,100600,27048025,3245,3245,3245,3245,0
20240906,100500,27048025,3245,3245,3245,3245,0
20240906,100400,27048025,3245,3245,3245,3245,0
20240906,100300,27048025,3245,3245,3245,3245,0
20240906,100200,27048025,3245,3245,3245,3245,0
20240906,100100,27048025,3245,3245,3245,3245,0
20240906,100000,27048025,3245,3240,3245,3240,141
20240906,095900,26591130,3240,3240,3240,3240,47
20240906,095800,26438850,3240,3240,3240,3240,8
20240906,095700,26412930,3240,3235,3240,3235,38
20240906,095600,26289995,3215,3215,3215,3215,0
20240906,095500,26289995,3215,3235,3235,3215,47
20240906,095400,26138790,3240,3220,3240,3215,475
20240906,095300,24611625,3215,3220,3220,3215,40
20240906,095200,24482925,3220,3225,3225,3220,700
20240906,095100,22228795,3260,3260,3260,3260,0
20240906,095000,22228795,3260,3260,3260,3260,0
20240906,094900,22228795,3260,3245,3260,3220,3588
20240906,094800,10626060,3245,3250,3250,3245,220
20240906,094700,9912050,3250,3250,3250,3250,50
20240906,094600,9749550,3260,3260,3260,3260,0
20240906,094500,9749550,3260,3260,3260,3260,0
20240906,094400,9749550,3260,3260,3260,3260,0
20240906,094300,9749550,3260,3260,3260,3260,0
20240906,094200,9749550,3260,3260,3260,3260,0
20240906,094100,9749550,3260,3260,3260,3260,0
20240906,094000,9749550,3260,3260,3260,3260,0
20240906,093900,9749550,3260,3260,3260,3260,0
20240906,093800,9749550,3260,3260,3260,3260,0
20240906,093700,9749550,3260,3260,3260,3260,0
20240906,093600,9749550,3260,3260,3260,3260,0
20240906,093500,9749550,3260,3260,3260,3260,0
20240906,093400,9749550,3260,3260,3260,3260,0
20240906,093300,9749550,3260,3260,3260,3260,10
20240906,093200,9716950,3260,3260,3260,3260,512
20240906,093100,8047830,3250,3250,3250,3250,0
20240906,093000,8047830,3250,3250,3250,3250,0
20240906,092900,8047830,3250,3250,3250,3250,0
20240906,092800,8047830,3250,3255,3255,3250,100
20240906,092700,7722810,3260,3260,3260,3260,0
20240906,092600,7722810,3260,3260,3260,3260,0
20240906,092500,7722810,3260,3260,3260,3260,2
20240906,092400,7716290,3260,3260,3260,3260,2
20240906,092300,7709770,3260,3255,3260,3255,360
20240906,092200,6537965,3260,3260,3260,3260,0
20240906,092100,6537965,3260,3260,3260,3260,0
20240906,092000,6537965,3260,3260,3260,3260,0
20240906,091900,6537965,3260,3260,3260,3260,10
20240906,091800,6505365,3255,3260,3260,3255,170
20240906,091700,5951985,3265,3265,3265,3265,26
20240906,091600,5867095,3265,3255,3265,3255,14
20240906,091500,5821515,3270,3265,3270,3265,21
20240906,091400,5752945,3265,3265,3265,3265,0
20240906,091300,5752945,3265,3265,3265,3265,1000
20240906,091200,2487945,3265,3265,3265,3265,0
20240906,091100,2487945,3265,3265,3265,3265,0
20240906,091000,2487945,3265,3265,3265,3265,0
20240906,090900,2487945,3265,3265,3265,3265,0
20240906,090800,2487945,3265,3265,3265,3265,0
20240906,090700,2487945,3265,3265,3265,3265,0
20240906,090600,2487945,3265,3265,3265,3265,0
20240906,090500,2487945,3265,3260,3265,3260,427
20240906,090400,1093800,3265,3265,3265,3265,0
20240906,090300,1093800,3265,3265,3265,3265,52
20240906,090200,924020,3265,3265,3265,3265,1
20240906,090100,920755,3265,3265,3265,3265,1
20240906,090000,917490,3270,3265,3270,3265,281