KissMeData/220180/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,203800,65313565,3495,3495,3495,3495,2779
20240909,203700,65313565,3495,3495,3495,3495,0
20240909,203600,65313565,3495,3495,3495,3495,0
20240909,203500,65313565,3495,3495,3495,3495,0
20240909,203400,65313565,3495,3495,3495,3495,0
20240909,203300,65313565,3495,3495,3495,3495,0
20240909,203200,65313565,3495,3495,3495,3495,0
20240909,203100,65313565,3495,3495,3495,3495,0
20240909,203000,65313565,3495,3495,3495,3495,0
20240909,202900,65313565,3495,3495,3495,3495,0
20240909,202800,65313565,3495,3495,3495,3495,0
20240909,202700,65313565,3495,3495,3495,3495,0
20240909,202600,65313565,3495,3495,3495,3495,0
20240909,202500,65313565,3495,3495,3495,3495,0
20240909,202400,65313565,3495,3495,3495,3495,0
20240909,202300,65313565,3495,3495,3495,3495,0
20240909,202200,65313565,3495,3495,3495,3495,0
20240909,202100,65313565,3495,3495,3495,3495,0
20240909,202000,65313565,3495,3495,3495,3495,0
20240909,201900,65313565,3495,3495,3495,3495,0
20240909,201800,65313565,3495,3495,3495,3495,0
20240909,201700,65313565,3495,3495,3495,3495,0
20240909,201600,65313565,3495,3495,3495,3495,0
20240909,201500,65313565,3495,3495,3495,3495,0
20240909,201400,65313565,3495,3495,3495,3495,0
20240909,201300,65313565,3495,3495,3495,3495,0
20240909,201200,65313565,3495,3495,3495,3495,0
20240909,201100,65313565,3495,3495,3495,3495,0
20240909,201000,65313565,3495,3495,3495,3495,0
20240909,200900,65313565,3495,3495,3495,3495,0
20240909,200800,65313565,3495,3495,3495,3495,2779
20240909,200700,65313565,3495,3495,3495,3495,0
20240909,200600,65313565,3495,3495,3495,3495,0
20240909,200500,65313565,3495,3495,3495,3495,0
20240909,200400,65313565,3495,3495,3495,3495,0
20240909,200300,65313565,3495,3495,3495,3495,0
20240909,200200,65313565,3495,3495,3495,3495,0
20240909,200100,65313565,3495,3495,3495,3495,0
20240909,200000,65313565,3495,3495,3495,3495,0
20240909,195900,65313565,3495,3495,3495,3495,0
20240909,195800,65313565,3495,3495,3495,3495,0
20240909,195700,65313565,3495,3495,3495,3495,0
20240909,195600,65313565,3495,3495,3495,3495,0
20240909,195500,65313565,3495,3495,3495,3495,0
20240909,195400,65313565,3495,3495,3495,3495,0
20240909,195300,65313565,3495,3495,3495,3495,0
20240909,195200,65313565,3495,3495,3495,3495,0
20240909,195100,65313565,3495,3495,3495,3495,0
20240909,195000,65313565,3495,3495,3495,3495,0
20240909,194900,65313565,3495,3495,3495,3495,0
20240909,194800,65313565,3495,3495,3495,3495,0
20240909,194700,65313565,3495,3495,3495,3495,0
20240909,194600,65313565,3495,3495,3495,3495,0
20240909,194500,65313565,3495,3495,3495,3495,0
20240909,194400,65313565,3495,3495,3495,3495,0
20240909,194300,65313565,3495,3495,3495,3495,0
20240909,194200,65313565,3495,3495,3495,3495,0
20240909,194100,65313565,3495,3495,3495,3495,0
20240909,194000,65313565,3495,3495,3495,3495,0
20240909,193900,65313565,3495,3495,3495,3495,0
20240909,193800,65313565,3495,3495,3495,3495,2779
20240909,193700,65313565,3495,3495,3495,3495,0
20240909,193600,65313565,3495,3495,3495,3495,0
20240909,193500,65313565,3495,3495,3495,3495,0
20240909,193400,65313565,3495,3495,3495,3495,0
20240909,193300,65313565,3495,3495,3495,3495,0
20240909,193200,65313565,3495,3495,3495,3495,0
20240909,193100,65313565,3495,3495,3495,3495,0
20240909,193000,65313565,3495,3495,3495,3495,0
20240909,192900,65313565,3495,3495,3495,3495,0
20240909,192800,65313565,3495,3495,3495,3495,0
20240909,192700,65313565,3495,3495,3495,3495,0
20240909,192600,65313565,3495,3495,3495,3495,0
20240909,192500,65313565,3495,3495,3495,3495,0
20240909,192400,65313565,3495,3495,3495,3495,0
20240909,192300,65313565,3495,3495,3495,3495,0
20240909,192200,65313565,3495,3495,3495,3495,0
20240909,192100,65313565,3495,3495,3495,3495,0
20240909,192000,65313565,3495,3495,3495,3495,0
20240909,191900,65313565,3495,3495,3495,3495,0
20240909,191800,65313565,3495,3495,3495,3495,0
20240909,191700,65313565,3495,3495,3495,3495,0
20240909,191600,65313565,3495,3495,3495,3495,0
20240909,191500,65313565,3495,3495,3495,3495,0
20240909,191400,65313565,3495,3495,3495,3495,0
20240909,191300,65313565,3495,3495,3495,3495,0
20240909,191200,65313565,3495,3495,3495,3495,0
20240909,191100,65313565,3495,3495,3495,3495,0
20240909,191000,65313565,3495,3495,3495,3495,0
20240909,190900,65313565,3495,3495,3495,3495,0
20240909,190800,65313565,3495,3495,3495,3495,2779
20240909,190700,65313565,3495,3495,3495,3495,0
20240909,190600,65313565,3495,3495,3495,3495,0
20240909,190500,65313565,3495,3495,3495,3495,0
20240909,190400,65313565,3495,3495,3495,3495,0
20240909,190300,65313565,3495,3495,3495,3495,0
20240909,190200,65313565,3495,3495,3495,3495,0
20240909,190100,65313565,3495,3495,3495,3495,0
20240909,190000,65313565,3495,3495,3495,3495,0
20240909,185900,65313565,3495,3495,3495,3495,0
20240909,185800,65313565,3495,3495,3495,3495,0
20240909,185700,65313565,3495,3495,3495,3495,0
20240909,185600,65313565,3495,3495,3495,3495,0
20240909,185500,65313565,3495,3495,3495,3495,0
20240909,185400,65313565,3495,3495,3495,3495,0
20240909,185300,65313565,3495,3495,3495,3495,0
20240909,185200,65313565,3495,3495,3495,3495,0
20240909,185100,65313565,3495,3495,3495,3495,0
20240909,185000,65313565,3495,3495,3495,3495,0
20240909,184900,65313565,3495,3495,3495,3495,0
20240909,184800,65313565,3495,3495,3495,3495,0
20240909,184700,65313565,3495,3495,3495,3495,0
20240909,184600,65313565,3495,3495,3495,3495,0
20240909,184500,65313565,3495,3495,3495,3495,0
20240909,184400,65313565,3495,3495,3495,3495,0
20240909,184300,65313565,3495,3495,3495,3495,0
20240909,184200,65313565,3495,3495,3495,3495,0
20240909,184100,65313565,3495,3495,3495,3495,0
20240909,184000,65313565,3495,3495,3495,3495,0
20240909,183900,65313565,3495,3495,3495,3495,0
20240909,183800,65313565,3495,3495,3495,3495,2779
20240909,183700,65313565,3495,3495,3495,3495,0
20240909,183600,65313565,3495,3495,3495,3495,0
20240909,183500,65313565,3495,3495,3495,3495,0
20240909,183400,65313565,3495,3495,3495,3495,0
20240909,183300,65313565,3495,3495,3495,3495,0
20240909,183200,65313565,3495,3495,3495,3495,0
20240909,183100,65313565,3495,3495,3495,3495,0
20240909,183000,65313565,3495,3495,3495,3495,0
20240909,182900,65313565,3495,3495,3495,3495,0
20240909,182800,65313565,3495,3495,3495,3495,0
20240909,182700,65313565,3495,3495,3495,3495,0
20240909,182600,65313565,3495,3495,3495,3495,0
20240909,182500,65313565,3495,3495,3495,3495,0
20240909,182400,65313565,3495,3495,3495,3495,0
20240909,182300,65313565,3495,3495,3495,3495,0
20240909,182200,65313565,3495,3495,3495,3495,0
20240909,182100,65313565,3495,3495,3495,3495,0
20240909,182000,65313565,3495,3495,3495,3495,0
20240909,181900,65313565,3495,3495,3495,3495,0
20240909,181800,65313565,3495,3495,3495,3495,0
20240909,181700,65313565,3495,3495,3495,3495,0
20240909,181600,65313565,3495,3495,3495,3495,0
20240909,181500,65313565,3495,3495,3495,3495,0
20240909,181400,65313565,3495,3495,3495,3495,0
20240909,181300,65313565,3495,3495,3495,3495,0
20240909,181200,65313565,3495,3495,3495,3495,0
20240909,181100,65313565,3495,3495,3495,3495,0
20240909,181000,65313565,3495,3495,3495,3495,0
20240909,180900,65313565,3495,3495,3495,3495,0
20240909,180800,65313565,3495,3495,3495,3495,2779
20240909,180700,65313565,3495,3495,3495,3495,0
20240909,180600,65313565,3495,3495,3495,3495,0
20240909,180500,65313565,3495,3495,3495,3495,0
20240909,180400,65313565,3495,3495,3495,3495,0
20240909,180300,65313565,3495,3495,3495,3495,0
20240909,180200,65313565,3495,3495,3495,3495,0
20240909,180100,65313565,3495,3495,3495,3495,0
20240909,180000,65313565,3495,3495,3495,3495,0
20240909,175900,65313565,3495,3495,3495,3495,0
20240909,175800,65313565,3495,3495,3495,3495,0
20240909,175700,65313565,3495,3495,3495,3495,0
20240909,175600,65313565,3495,3495,3495,3495,0
20240909,175500,65313565,3495,3495,3495,3495,0
20240909,175400,65313565,3495,3495,3495,3495,0
20240909,175300,65313565,3495,3495,3495,3495,0
20240909,175200,65313565,3495,3495,3495,3495,0
20240909,175100,65313565,3495,3495,3495,3495,0
20240909,175000,65313565,3495,3495,3495,3495,0
20240909,174900,65313565,3495,3495,3495,3495,0
20240909,174800,65313565,3495,3495,3495,3495,0
20240909,174700,65313565,3495,3495,3495,3495,0
20240909,174600,65313565,3495,3495,3495,3495,0
20240909,174500,65313565,3495,3495,3495,3495,0
20240909,174400,65313565,3495,3495,3495,3495,0
20240909,174300,65313565,3495,3495,3495,3495,0
20240909,174200,65313565,3495,3495,3495,3495,0
20240909,174100,65313565,3495,3495,3495,3495,0
20240909,174000,65313565,3495,3495,3495,3495,0
20240909,173900,65313565,3495,3495,3495,3495,0
20240909,173800,65313565,3495,3495,3495,3495,2779
20240909,173700,65313565,3495,3495,3495,3495,0
20240909,173600,65313565,3495,3495,3495,3495,0
20240909,173500,65313565,3495,3495,3495,3495,0
20240909,173400,65313565,3495,3495,3495,3495,0
20240909,173300,65313565,3495,3495,3495,3495,0
20240909,173200,65313565,3495,3495,3495,3495,0
20240909,173100,65313565,3495,3495,3495,3495,0
20240909,173000,65313565,3495,3495,3495,3495,0
20240909,172900,65313565,3495,3495,3495,3495,0
20240909,172800,65313565,3495,3495,3495,3495,0
20240909,172700,65313565,3495,3495,3495,3495,0
20240909,172600,65313565,3495,3495,3495,3495,0
20240909,172500,65313565,3495,3495,3495,3495,0
20240909,172400,65313565,3495,3495,3495,3495,0
20240909,172300,65313565,3495,3495,3495,3495,0
20240909,172200,65313565,3495,3495,3495,3495,0
20240909,172100,65313565,3495,3495,3495,3495,0
20240909,172000,65313565,3495,3495,3495,3495,0
20240909,171900,65313565,3495,3495,3495,3495,0
20240909,171800,65313565,3495,3495,3495,3495,0
20240909,171700,65313565,3495,3495,3495,3495,0
20240909,171600,65313565,3495,3495,3495,3495,0
20240909,171500,65313565,3495,3495,3495,3495,0
20240909,171400,65313565,3495,3495,3495,3495,0
20240909,171300,65313565,3495,3495,3495,3495,0
20240909,171200,65313565,3495,3495,3495,3495,0
20240909,171100,65313565,3495,3495,3495,3495,0
20240909,171000,65313565,3495,3495,3495,3495,0
20240909,170900,65313565,3495,3495,3495,3495,0
20240909,170800,65313565,3495,3495,3495,3495,2779
20240909,170700,65313565,3495,3495,3495,3495,0
20240909,170600,65313565,3495,3495,3495,3495,0
20240909,170500,65313565,3495,3495,3495,3495,0
20240909,170400,65313565,3495,3495,3495,3495,0
20240909,170300,65313565,3495,3495,3495,3495,0
20240909,170200,65313565,3495,3495,3495,3495,0
20240909,170100,65313565,3495,3495,3495,3495,0
20240909,170000,65313565,3495,3495,3495,3495,0
20240909,165900,65313565,3495,3495,3495,3495,0
20240909,165800,65313565,3495,3495,3495,3495,0
20240909,165700,65313565,3495,3495,3495,3495,0
20240909,165600,65313565,3495,3495,3495,3495,0
20240909,165500,65313565,3495,3495,3495,3495,0
20240909,165400,65313565,3495,3495,3495,3495,0
20240909,165300,65313565,3495,3495,3495,3495,0
20240909,165200,65313565,3495,3495,3495,3495,0
20240909,165100,65313565,3495,3495,3495,3495,0
20240909,165000,65313565,3495,3495,3495,3495,0
20240909,164900,65313565,3495,3495,3495,3495,0
20240909,164800,65313565,3495,3495,3495,3495,0
20240909,164700,65313565,3495,3495,3495,3495,0
20240909,164600,65313565,3495,3495,3495,3495,0
20240909,164500,65313565,3495,3495,3495,3495,0
20240909,164400,65313565,3495,3495,3495,3495,0
20240909,164300,65313565,3495,3495,3495,3495,0
20240909,164200,65313565,3495,3495,3495,3495,0
20240909,164100,65313565,3495,3495,3495,3495,0
20240909,164000,65313565,3495,3495,3495,3495,0
20240909,163900,65313565,3495,3495,3495,3495,0
20240909,163800,65313565,3495,3495,3495,3495,2779
20240909,163700,65313565,3495,3495,3495,3495,0
20240909,163600,65313565,3495,3495,3495,3495,0
20240909,163500,65313565,3495,3495,3495,3495,0
20240909,163400,65313565,3495,3495,3495,3495,0
20240909,163300,65313565,3495,3495,3495,3495,0
20240909,163200,65313565,3495,3495,3495,3495,0
20240909,163100,65313565,3495,3495,3495,3495,0
20240909,163000,65313565,3495,3495,3495,3495,0
20240909,162900,65313565,3495,3495,3495,3495,0
20240909,162800,65313565,3495,3495,3495,3495,0
20240909,162700,65313565,3495,3495,3495,3495,0
20240909,162600,65313565,3495,3495,3495,3495,0
20240909,162500,65313565,3495,3495,3495,3495,0
20240909,162400,65313565,3495,3495,3495,3495,0
20240909,162300,65313565,3495,3495,3495,3495,0
20240909,162200,65313565,3495,3495,3495,3495,0
20240909,162100,65313565,3495,3495,3495,3495,0
20240909,162000,65313565,3495,3495,3495,3495,0
20240909,161900,65313565,3495,3495,3495,3495,0
20240909,161800,65313565,3495,3495,3495,3495,0
20240909,161700,65313565,3495,3495,3495,3495,0
20240909,161600,65313565,3495,3495,3495,3495,0
20240909,161500,65313565,3495,3495,3495,3495,0
20240909,161400,65313565,3495,3495,3495,3495,0
20240909,161300,65313565,3495,3495,3495,3495,0
20240909,161200,65313565,3495,3495,3495,3495,0
20240909,161100,65313565,3495,3495,3495,3495,0
20240909,161000,65313565,3495,3495,3495,3495,0
20240909,160900,65313565,3495,3495,3495,3495,0
20240909,160800,65313565,3495,3495,3495,3495,2779
20240909,160700,65313565,3495,3495,3495,3495,0
20240909,160600,65313565,3495,3495,3495,3495,0
20240909,160500,65313565,3495,3495,3495,3495,0
20240909,160400,65313565,3495,3495,3495,3495,0
20240909,160300,65313565,3495,3495,3495,3495,0
20240909,160200,65313565,3495,3495,3495,3495,0
20240909,160100,65313565,3495,3495,3495,3495,0
20240909,160000,65313565,3495,3495,3495,3495,0
20240909,155900,65313565,3495,3495,3495,3495,0
20240909,155800,65313565,3495,3495,3495,3495,0
20240909,155700,65313565,3495,3495,3495,3495,0
20240909,155600,65313565,3495,3495,3495,3495,0
20240909,155500,65313565,3495,3495,3495,3495,0
20240909,155400,65313565,3495,3495,3495,3495,0
20240909,155300,65313565,3495,3495,3495,3495,0
20240909,155200,65313565,3495,3495,3495,3495,0
20240909,155100,65313565,3495,3495,3495,3495,0
20240909,155000,65313565,3495,3495,3495,3495,0
20240909,154900,65313565,3495,3495,3495,3495,0
20240909,154800,65313565,3495,3495,3495,3495,0
20240909,154700,65313565,3495,3495,3495,3495,0
20240909,154600,65313565,3495,3495,3495,3495,0
20240909,154500,65313565,3495,3495,3495,3495,0
20240909,154400,65313565,3495,3495,3495,3495,0
20240909,154300,65313565,3495,3495,3495,3495,0
20240909,154200,65313565,3495,3495,3495,3495,0
20240909,154100,65313565,3495,3495,3495,3495,0
20240909,154000,65313565,3495,3495,3495,3495,0
20240909,153900,65313565,3495,3495,3495,3495,0
20240909,153800,65313565,3495,3495,3495,3495,2779
20240909,153700,65313565,3495,3495,3495,3495,0
20240909,153600,65313565,3495,3495,3495,3495,0
20240909,153500,65313565,3495,3495,3495,3495,0
20240909,153400,65313565,3495,3495,3495,3495,0
20240909,153300,65313565,3495,3495,3495,3495,0
20240909,153200,65313565,3495,3495,3495,3495,0
20240909,153100,65313565,3495,3495,3495,3495,0
20240909,153000,65313565,3495,3495,3495,3495,2779
20240909,152900,55600960,3405,3405,3405,3405,0
20240909,152800,55600960,3405,3405,3405,3405,0
20240909,152700,55600960,3405,3405,3405,3405,0
20240909,152600,55600960,3405,3405,3405,3405,0
20240909,152500,55600960,3405,3405,3405,3405,0
20240909,152400,55600960,3405,3405,3405,3405,0
20240909,152300,55600960,3405,3405,3405,3405,0
20240909,152200,55600960,3405,3405,3405,3405,0
20240909,152100,55600960,3405,3405,3405,3405,0
20240909,152000,55600960,3405,3405,3405,3405,0
20240909,151900,55600960,3405,3400,3410,3400,1159
20240909,151800,51657125,3400,3410,3410,3400,190
20240909,151700,51010125,3410,3410,3410,3410,0
20240909,151600,51010125,3410,3410,3410,3410,1
20240909,151500,51006715,3415,3415,3415,3415,0
20240909,151400,51006715,3415,3415,3415,3415,21
20240909,151300,50935000,3410,3420,3420,3410,12
20240909,151200,50894050,3420,3415,3420,3400,127
20240909,151100,50461445,3430,3430,3430,3430,0
20240909,151000,50461445,3430,3430,3430,3430,0
20240909,150900,50461445,3430,3430,3430,3430,1
20240909,150800,50458015,3425,3425,3425,3425,0
20240909,150700,50458015,3425,3425,3425,3425,0
20240909,150600,50458015,3425,3425,3425,3420,94
20240909,150500,50136260,3435,3435,3435,3435,0
20240909,150400,50136260,3435,3435,3435,3435,0
20240909,150300,50136260,3435,3435,3435,3435,0
20240909,150200,50136260,3435,3435,3435,3435,0
20240909,150100,50136260,3435,3435,3435,3435,0
20240909,150000,50136260,3435,3435,3435,3435,0
20240909,145900,50136260,3435,3435,3435,3435,0
20240909,145800,50136260,3435,3435,3435,3435,0
20240909,145700,50136260,3435,3435,3435,3435,0
20240909,145600,50136260,3435,3435,3435,3435,0
20240909,145500,50136260,3435,3435,3435,3435,0
20240909,145400,50136260,3435,3435,3435,3435,0
20240909,145300,50136260,3435,3435,3435,3435,0
20240909,145200,50136260,3435,3435,3435,3435,0
20240909,145100,50136260,3435,3435,3435,3435,0
20240909,145000,50136260,3435,3435,3435,3435,0
20240909,144900,50136260,3435,3435,3435,3435,0
20240909,144800,50136260,3435,3435,3435,3435,0
20240909,144700,50136260,3435,3435,3435,3435,0
20240909,144600,50136260,3435,3435,3435,3435,0
20240909,144500,50136260,3435,3435,3435,3435,0
20240909,144400,50136260,3435,3435,3435,3435,0
20240909,144300,50136260,3435,3435,3435,3435,0
20240909,144200,50136260,3435,3435,3435,3435,0
20240909,144100,50136260,3435,3435,3435,3435,0
20240909,144000,50136260,3435,3420,3435,3410,1138
20240909,143900,46247480,3445,3420,3445,3420,6
20240909,143800,46226935,3445,3445,3445,3445,12
20240909,143700,46185595,3445,3445,3445,3445,0
20240909,143600,46185595,3445,3445,3445,3445,1
20240909,143500,46182150,3445,3445,3445,3445,0
20240909,143400,46182150,3445,3445,3445,3445,1
20240909,143300,46178705,3445,3445,3445,3445,1
20240909,143200,46175260,3445,3445,3445,3445,0
20240909,143100,46175260,3445,3440,3445,3440,3
20240909,143000,46164935,3430,3425,3430,3425,57
20240909,142900,45969675,3475,3455,3475,3455,8
20240909,142800,45941975,3455,3450,3455,3425,64
20240909,142700,45722425,3465,3465,3465,3465,0
20240909,142600,45722425,3465,3465,3465,3465,0
20240909,142500,45722425,3465,3465,3465,3465,0
20240909,142400,45722425,3465,3460,3465,3460,16
20240909,142300,45667060,3460,3460,3460,3460,0
20240909,142200,45667060,3460,3460,3460,3460,0
20240909,142100,45667060,3460,3460,3460,3460,1
20240909,142000,45663600,3455,3455,3455,3455,7
20240909,141900,45639415,3455,3455,3455,3455,0
20240909,141800,45639415,3455,3455,3455,3455,0
20240909,141700,45639415,3455,3455,3455,3455,0
20240909,141600,45639415,3455,3455,3455,3455,0
20240909,141500,45639415,3455,3455,3455,3455,0
20240909,141400,45639415,3455,3455,3455,3455,1000
20240909,141300,42184415,3455,3455,3455,3455,1
20240909,141200,42180960,3460,3460,3460,3460,0
20240909,141100,42180960,3460,3430,3460,3430,6
20240909,141000,42160350,3495,3495,3495,3495,0
20240909,140900,42160350,3495,3495,3495,3495,0
20240909,140800,42160350,3495,3495,3495,3495,0
20240909,140700,42160350,3495,3495,3495,3495,0
20240909,140600,42160350,3495,3495,3495,3495,0
20240909,140500,42160350,3495,3485,3495,3485,11
20240909,140400,42121950,3500,3480,3500,3480,10
20240909,140300,42087100,3500,3500,3500,3500,0
20240909,140200,42087100,3500,3460,3500,3460,30
20240909,140100,41982525,3455,3455,3455,3455,0
20240909,140000,41982525,3455,3455,3455,3455,0
20240909,135900,41982525,3455,3455,3455,3455,0
20240909,135800,41982525,3455,3455,3455,3455,2
20240909,135700,41975615,3455,3455,3455,3455,0
20240909,135600,41975615,3455,3455,3455,3455,0
20240909,135500,41975615,3455,3455,3455,3455,2
20240909,135400,41968705,3500,3500,3500,3500,0
20240909,135300,41968705,3500,3500,3500,3500,0
20240909,135200,41968705,3500,3500,3500,3500,0
20240909,135100,41968705,3500,3500,3500,3500,0
20240909,135000,41968705,3500,3495,3500,3495,1000
20240909,134900,38468840,3500,3400,3500,3400,3000
20240909,134800,28100625,3405,3405,3405,3405,0
20240909,134700,28100625,3405,3405,3405,3405,0
20240909,134600,28100625,3405,3405,3405,3405,0
20240909,134500,28100625,3405,3405,3405,3405,0
20240909,134400,28100625,3405,3405,3405,3405,0
20240909,134300,28100625,3405,3405,3405,3405,0
20240909,134200,28100625,3405,3405,3405,3405,0
20240909,134100,28100625,3405,3405,3405,3405,1
20240909,134000,28097220,3370,3370,3370,3370,33
20240909,133900,27986010,3420,3420,3420,3420,0
20240909,133800,27986010,3420,3420,3420,3420,0
20240909,133700,27986010,3420,3420,3420,3420,0
20240909,133600,27986010,3420,3405,3420,3405,4
20240909,133500,27972360,3400,3400,3400,3400,200
20240909,133400,27292360,3405,3405,3405,3405,0
20240909,133300,27292360,3405,3405,3405,3405,0
20240909,133200,27292360,3405,3405,3405,3405,131
20240909,133100,26846305,3420,3420,3420,3420,0
20240909,133000,26846305,3420,3400,3420,3400,10
20240909,132900,26812235,3390,3390,3390,3390,0
20240909,132800,26812235,3390,3390,3390,3390,0
20240909,132700,26812235,3390,3390,3390,3390,0
20240909,132600,26812235,3390,3390,3390,3390,0
20240909,132500,26812235,3390,3390,3390,3390,0
20240909,132400,26812235,3390,3390,3390,3390,0
20240909,132300,26812235,3390,3390,3390,3390,0
20240909,132200,26812235,3390,3390,3390,3390,188
20240909,132100,26174915,3360,3360,3360,3360,0
20240909,132000,26174915,3360,3360,3360,3360,350
20240909,131900,24998915,3360,3360,3360,3360,0
20240909,131800,24998915,3360,3365,3365,3360,170
20240909,131700,24427605,3390,3390,3390,3390,63
20240909,131600,24214035,3390,3390,3390,3390,0
20240909,131500,24214035,3390,3390,3390,3390,0
20240909,131400,24214035,3390,3390,3390,3390,0
20240909,131300,24214035,3390,3390,3390,3390,0
20240909,131200,24214035,3390,3390,3390,3390,0
20240909,131100,24214035,3390,3390,3390,3390,0
20240909,131000,24214035,3390,3390,3390,3390,5
20240909,130900,24197085,3390,3390,3390,3390,5
20240909,130800,24180135,3390,3390,3390,3390,0
20240909,130700,24180135,3390,3390,3390,3390,0
20240909,130600,24180135,3390,3390,3390,3390,0
20240909,130500,24180135,3390,3390,3390,3390,0
20240909,130400,24180135,3390,3390,3390,3390,1
20240909,130300,24176745,3395,3395,3395,3395,0
20240909,130200,24176745,3395,3395,3395,3395,0
20240909,130100,24176745,3395,3395,3395,3395,0
20240909,130000,24176745,3395,3395,3395,3395,1
20240909,125900,24173350,3395,3395,3395,3395,1
20240909,125800,24169955,3425,3425,3425,3425,0
20240909,125700,24169955,3425,3425,3425,3425,0
20240909,125600,24169955,3425,3425,3425,3425,0
20240909,125500,24169955,3425,3425,3425,3425,0
20240909,125400,24169955,3425,3425,3425,3425,0
20240909,125300,24169955,3425,3395,3425,3395,20
20240909,125200,24101680,3395,3390,3395,3390,21
20240909,125100,24030400,3390,3385,3390,3385,339
20240909,125000,22882785,3410,3410,3410,3410,0
20240909,124900,22882785,3410,3410,3410,3410,0
20240909,124800,22882785,3410,3410,3410,3410,0
20240909,124700,22882785,3410,3410,3410,3410,0
20240909,124600,22882785,3410,3410,3410,3410,0
20240909,124500,22882785,3410,3410,3410,3410,0
20240909,124400,22882785,3410,3410,3410,3410,0
20240909,124300,22882785,3410,3410,3410,3410,0
20240909,124200,22882785,3410,3410,3410,3410,0
20240909,124100,22882785,3410,3410,3410,3410,0
20240909,124000,22882785,3410,3410,3410,3410,0
20240909,123900,22882785,3410,3410,3410,3410,0
20240909,123800,22882785,3410,3410,3410,3410,0
20240909,123700,22882785,3410,3410,3410,3410,0
20240909,123600,22882785,3410,3410,3410,3410,0
20240909,123500,22882785,3410,3410,3410,3410,0
20240909,123400,22882785,3410,3355,3410,3355,178
20240909,123300,22280725,3360,3360,3360,3360,0
20240909,123200,22280725,3360,3360,3360,3360,13
20240909,123100,22237045,3360,3360,3360,3360,0
20240909,123000,22237045,3360,3360,3360,3360,1
20240909,122900,22233685,3320,3335,3335,3320,505
20240909,122800,20556645,3325,3370,3370,3325,2110
20240909,122700,13497365,3385,3385,3385,3385,0
20240909,122600,13497365,3385,3385,3385,3385,12
20240909,122500,13456745,3385,3385,3385,3385,1
20240909,122400,13453360,3380,3380,3380,3380,0
20240909,122300,13453360,3380,3380,3380,3380,2
20240909,122200,13446600,3385,3385,3385,3385,1
20240909,122100,13443215,3385,3385,3385,3385,0
20240909,122000,13443215,3385,3385,3385,3385,0
20240909,121900,13443215,3385,3385,3385,3385,2
20240909,121800,13436445,3390,3390,3390,3390,0
20240909,121700,13436445,3390,3390,3390,3390,1
20240909,121600,13433055,3395,3395,3395,3395,0
20240909,121500,13433055,3395,3395,3395,3395,0
20240909,121400,13433055,3395,3395,3395,3395,0
20240909,121300,13433055,3395,3395,3395,3395,0
20240909,121200,13433055,3395,3395,3395,3395,0
20240909,121100,13433055,3395,3395,3395,3395,1
20240909,121000,13429660,3395,3395,3395,3395,3
20240909,120900,13419475,3365,3385,3385,3365,704
20240909,120800,11043680,3405,3405,3405,3405,1
20240909,120700,11040275,3385,3395,3395,3385,100
20240909,120600,10701325,3405,3405,3405,3405,0
20240909,120500,10701325,3405,3405,3405,3405,0
20240909,120400,10701325,3405,3405,3405,3405,0
20240909,120300,10701325,3405,3405,3405,3405,0
20240909,120200,10701325,3405,3405,3405,3405,0
20240909,120100,10701325,3405,3405,3405,3405,0
20240909,120000,10701325,3405,3405,3405,3405,0
20240909,115900,10701325,3405,3405,3405,3405,0
20240909,115800,10701325,3405,3405,3405,3405,0
20240909,115700,10701325,3405,3405,3405,3405,0
20240909,115600,10701325,3405,3405,3405,3405,0
20240909,115500,10701325,3405,3405,3405,3405,0
20240909,115400,10701325,3405,3405,3405,3405,0
20240909,115300,10701325,3405,3405,3405,3405,0
20240909,115200,10701325,3405,3405,3405,3405,0
20240909,115100,10701325,3405,3405,3405,3405,0
20240909,115000,10701325,3405,3405,3405,3405,0
20240909,114900,10701325,3405,3405,3405,3405,0
20240909,114800,10701325,3405,3405,3405,3405,0
20240909,114700,10701325,3405,3405,3405,3405,1
20240909,114600,10697920,3400,3400,3400,3400,0
20240909,114500,10697920,3400,3400,3400,3400,0
20240909,114400,10697920,3400,3400,3400,3400,0
20240909,114300,10697920,3400,3400,3400,3400,0
20240909,114200,10697920,3400,3400,3400,3400,0
20240909,114100,10697920,3400,3400,3400,3400,0
20240909,114000,10697920,3400,3400,3400,3400,0
20240909,113900,10697920,3400,3400,3400,3400,0
20240909,113800,10697920,3400,3400,3400,3400,0
20240909,113700,10697920,3400,3400,3400,3400,0
20240909,113600,10697920,3400,3400,3400,3400,0
20240909,113500,10697920,3400,3400,3400,3400,0
20240909,113400,10697920,3400,3400,3400,3400,0
20240909,113300,10697920,3400,3400,3400,3400,0
20240909,113200,10697920,3400,3400,3400,3400,10
20240909,113100,10663920,3395,3395,3395,3395,32
20240909,113000,10555280,3395,3395,3395,3395,178
20240909,112900,9950970,3395,3395,3395,3395,0
20240909,112800,9950970,3395,3395,3395,3395,0
20240909,112700,9950970,3395,3395,3395,3395,0
20240909,112600,9950970,3395,3395,3395,3395,0
20240909,112500,9950970,3395,3395,3395,3395,0
20240909,112400,9950970,3395,3395,3395,3395,0
20240909,112300,9950970,3395,3395,3395,3395,0
20240909,112200,9950970,3395,3395,3395,3395,0
20240909,112100,9950970,3395,3395,3395,3395,1
20240909,112000,9947575,3385,3385,3385,3385,0
20240909,111900,9947575,3385,3385,3385,3385,15
20240909,111800,9896800,3395,3395,3395,3395,0
20240909,111700,9896800,3395,3395,3395,3395,0
20240909,111600,9896800,3395,3395,3395,3395,0
20240909,111500,9896800,3395,3395,3395,3395,0
20240909,111400,9896800,3395,3395,3395,3395,50
20240909,111300,9727050,3395,3395,3395,3395,50
20240909,111200,9557300,3395,3385,3395,3380,506
20240909,111100,7844825,3390,3390,3390,3390,0
20240909,111000,7844825,3390,3390,3390,3390,0
20240909,110900,7844825,3390,3390,3390,3390,0
20240909,110800,7844825,3390,3390,3390,3390,0
20240909,110700,7844825,3390,3390,3390,3390,0
20240909,110600,7844825,3390,3390,3390,3390,0
20240909,110500,7844825,3390,3390,3390,3390,0
20240909,110400,7844825,3390,3390,3390,3390,74
20240909,110300,7593965,3390,3390,3390,3390,304
20240909,110200,6563405,3395,3395,3395,3395,0
20240909,110100,6563405,3395,3395,3395,3395,0
20240909,110000,6563405,3395,3395,3395,3395,0
20240909,105900,6563405,3395,3395,3395,3395,0
20240909,105800,6563405,3395,3405,3405,3395,887
20240909,105700,3550370,3425,3425,3425,3425,0
20240909,105600,3550370,3425,3425,3425,3425,0
20240909,105500,3550370,3425,3425,3425,3425,0
20240909,105400,3550370,3425,3425,3425,3425,0
20240909,105300,3550370,3425,3425,3425,3425,0
20240909,105200,3550370,3425,3425,3425,3425,0
20240909,105100,3550370,3425,3425,3425,3425,0
20240909,105000,3550370,3425,3425,3425,3425,0
20240909,104900,3550370,3425,3425,3425,3425,0
20240909,104800,3550370,3425,3425,3425,3425,0
20240909,104700,3550370,3425,3425,3425,3425,0
20240909,104600,3550370,3425,3425,3425,3425,0
20240909,104500,3550370,3425,3425,3425,3425,0
20240909,104400,3550370,3425,3425,3425,3425,0
20240909,104300,3550370,3425,3425,3425,3425,0
20240909,104200,3550370,3425,3425,3425,3425,0
20240909,104100,3550370,3425,3425,3425,3425,0
20240909,104000,3550370,3425,3425,3425,3425,0
20240909,103900,3550370,3425,3425,3425,3425,0
20240909,103800,3550370,3425,3425,3425,3425,0
20240909,103700,3550370,3425,3425,3425,3425,0
20240909,103600,3550370,3425,3425,3425,3425,0
20240909,103500,3550370,3425,3425,3425,3425,0
20240909,103400,3550370,3425,3425,3425,3425,0
20240909,103300,3550370,3425,3425,3425,3425,0
20240909,103200,3550370,3425,3425,3425,3425,1
20240909,103100,3546945,3425,3425,3425,3425,2
20240909,103000,3540095,3430,3430,3430,3430,0
20240909,102900,3540095,3430,3430,3430,3430,0
20240909,102800,3540095,3430,3430,3430,3430,0
20240909,102700,3540095,3430,3430,3430,3430,0
20240909,102600,3540095,3430,3430,3430,3430,1
20240909,102500,3536665,3400,3400,3400,3400,75
20240909,102400,3281665,3450,3450,3450,3450,0
20240909,102300,3281665,3450,3450,3450,3450,5
20240909,102200,3264415,3410,3445,3450,3410,23
20240909,102100,3185560,3450,3450,3465,3450,12
20240909,102000,3144040,3465,3460,3465,3460,8
20240909,101900,3116355,3465,3430,3465,3430,25
20240909,101800,3030225,3445,3445,3445,3445,0
20240909,101700,3030225,3445,3445,3445,3445,0
20240909,101600,3030225,3445,3440,3445,3440,3
20240909,101500,3019900,3415,3415,3445,3415,24
20240909,101400,2937660,3415,3415,3415,3415,0
20240909,101300,2937660,3415,3415,3415,3415,0
20240909,101200,2937660,3415,3415,3415,3415,0
20240909,101100,2937660,3415,3415,3415,3415,0
20240909,101000,2937660,3415,3415,3415,3415,0
20240909,100900,2937660,3415,3415,3415,3415,0
20240909,100800,2937660,3415,3415,3415,3415,0
20240909,100700,2937660,3415,3415,3415,3415,0
20240909,100600,2937660,3415,3415,3415,3415,4
20240909,100500,2924000,3415,3415,3415,3415,0
20240909,100400,2924000,3415,3415,3415,3415,0
20240909,100300,2924000,3415,3415,3415,3415,0
20240909,100200,2924000,3415,3415,3415,3415,0
20240909,100100,2924000,3415,3415,3415,3415,0
20240909,100000,2924000,3415,3415,3415,3415,0
20240909,095900,2924000,3415,3415,3415,3415,0
20240909,095800,2924000,3415,3415,3415,3415,0
20240909,095700,2924000,3415,3415,3415,3415,0
20240909,095600,2924000,3415,3415,3415,3415,0
20240909,095500,2924000,3415,3415,3415,3415,0
20240909,095400,2924000,3415,3415,3415,3415,0
20240909,095300,2924000,3415,3415,3415,3415,0
20240909,095200,2924000,3415,3415,3415,3415,50
20240909,095100,2753250,3415,3410,3415,3410,50
20240909,095000,2582535,3415,3415,3415,3415,0
20240909,094900,2582535,3415,3415,3415,3415,0
20240909,094800,2582535,3415,3415,3415,3415,0
20240909,094700,2582535,3415,3415,3415,3415,2
20240909,094600,2575705,3395,3395,3395,3395,0
20240909,094500,2575705,3395,3420,3420,3395,4
20240909,094400,2562065,3395,3395,3395,3395,0
20240909,094300,2562065,3395,3395,3395,3395,0
20240909,094200,2562065,3395,3395,3395,3395,0
20240909,094100,2562065,3395,3395,3395,3395,0
20240909,094000,2562065,3395,3395,3395,3395,0
20240909,093900,2562065,3395,3395,3395,3395,0
20240909,093800,2562065,3395,3395,3395,3395,0
20240909,093700,2562065,3395,3395,3395,3395,0
20240909,093600,2562065,3395,3395,3395,3395,0
20240909,093500,2562065,3395,3395,3395,3395,0
20240909,093400,2562065,3395,3405,3405,3395,14
20240909,093300,2514425,3405,3405,3405,3405,0
20240909,093200,2514425,3405,3405,3405,3405,0
20240909,093100,2514425,3405,3405,3405,3405,0
20240909,093000,2514425,3405,3405,3405,3405,0
20240909,092900,2514425,3405,3405,3405,3405,0
20240909,092800,2514425,3405,3405,3405,3405,0
20240909,092700,2514425,3405,3405,3405,3405,4
20240909,092600,2500805,3440,3440,3440,3440,0
20240909,092500,2500805,3440,3440,3440,3440,0
20240909,092400,2500805,3440,3415,3440,3415,26
20240909,092300,2411835,3415,3415,3415,3415,0
20240909,092200,2411835,3415,3415,3415,3415,0
20240909,092100,2411835,3415,3410,3415,3410,28
20240909,092000,2316350,3410,3410,3410,3410,1
20240909,091900,2312940,3430,3430,3430,3430,0
20240909,091800,2312940,3430,3410,3430,3410,50
20240909,091700,2141640,3410,3410,3410,3410,19
20240909,091600,2076850,3385,3410,3410,3385,26
20240909,091500,1988315,3405,3405,3405,3405,10
20240909,091400,1954265,3405,3405,3405,3405,1
20240909,091300,1950860,3395,3395,3395,3395,37
20240909,091200,1825245,3420,3405,3420,3400,59
20240909,091100,1624575,3425,3410,3425,3410,38
20240909,091000,1494980,3410,3435,3440,3410,27
20240909,090900,1402600,3440,3440,3440,3440,0
20240909,090800,1402600,3440,3435,3440,3435,4
20240909,090700,1388850,3445,3465,3465,3445,87
20240909,090600,1088130,3465,3465,3465,3465,25
20240909,090500,1001505,3465,3465,3465,3465,0
20240909,090400,1001505,3465,3465,3465,3465,1
20240909,090300,998040,3480,3480,3480,3480,0
20240909,090200,998040,3480,3480,3480,3480,0
20240909,090100,998040,3480,3480,3480,3480,0
20240909,090000,998040,3480,3360,3480,3360,297