KissMeData/083550/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195100,281374110,3280,3280,3280,3280,1714
20240909,195000,281374110,3280,3280,3280,3280,0
20240909,194900,281374110,3280,3280,3280,3280,0
20240909,194800,281374110,3280,3280,3280,3280,0
20240909,194700,281374110,3280,3280,3280,3280,0
20240909,194600,281374110,3280,3280,3280,3280,0
20240909,194500,281374110,3280,3280,3280,3280,0
20240909,194400,281374110,3280,3280,3280,3280,0
20240909,194300,281374110,3280,3280,3280,3280,0
20240909,194200,281374110,3280,3280,3280,3280,0
20240909,194100,281374110,3280,3280,3280,3280,0
20240909,194000,281374110,3280,3280,3280,3280,0
20240909,193900,281374110,3280,3280,3280,3280,0
20240909,193800,281374110,3280,3280,3280,3280,0
20240909,193700,281374110,3280,3280,3280,3280,0
20240909,193600,281374110,3280,3280,3280,3280,0
20240909,193500,281374110,3280,3280,3280,3280,0
20240909,193400,281374110,3280,3280,3280,3280,0
20240909,193300,281374110,3280,3280,3280,3280,0
20240909,193200,281374110,3280,3280,3280,3280,0
20240909,193100,281374110,3280,3280,3280,3280,0
20240909,193000,281374110,3280,3280,3280,3280,0
20240909,192900,281374110,3280,3280,3280,3280,0
20240909,192800,281374110,3280,3280,3280,3280,0
20240909,192700,281374110,3280,3280,3280,3280,0
20240909,192600,281374110,3280,3280,3280,3280,0
20240909,192500,281374110,3280,3280,3280,3280,0
20240909,192400,281374110,3280,3280,3280,3280,0
20240909,192300,281374110,3280,3280,3280,3280,0
20240909,192200,281374110,3280,3280,3280,3280,0
20240909,192100,281374110,3280,3280,3280,3280,1714
20240909,192000,281374110,3280,3280,3280,3280,0
20240909,191900,281374110,3280,3280,3280,3280,0
20240909,191800,281374110,3280,3280,3280,3280,0
20240909,191700,281374110,3280,3280,3280,3280,0
20240909,191600,281374110,3280,3280,3280,3280,0
20240909,191500,281374110,3280,3280,3280,3280,0
20240909,191400,281374110,3280,3280,3280,3280,0
20240909,191300,281374110,3280,3280,3280,3280,0
20240909,191200,281374110,3280,3280,3280,3280,0
20240909,191100,281374110,3280,3280,3280,3280,0
20240909,191000,281374110,3280,3280,3280,3280,0
20240909,190900,281374110,3280,3280,3280,3280,0
20240909,190800,281374110,3280,3280,3280,3280,0
20240909,190700,281374110,3280,3280,3280,3280,0
20240909,190600,281374110,3280,3280,3280,3280,0
20240909,190500,281374110,3280,3280,3280,3280,0
20240909,190400,281374110,3280,3280,3280,3280,0
20240909,190300,281374110,3280,3280,3280,3280,0
20240909,190200,281374110,3280,3280,3280,3280,0
20240909,190100,281374110,3280,3280,3280,3280,0
20240909,190000,281374110,3280,3280,3280,3280,0
20240909,185900,281374110,3280,3280,3280,3280,0
20240909,185800,281374110,3280,3280,3280,3280,0
20240909,185700,281374110,3280,3280,3280,3280,0
20240909,185600,281374110,3280,3280,3280,3280,0
20240909,185500,281374110,3280,3280,3280,3280,0
20240909,185400,281374110,3280,3280,3280,3280,0
20240909,185300,281374110,3280,3280,3280,3280,0
20240909,185200,281374110,3280,3280,3280,3280,0
20240909,185100,281374110,3280,3280,3280,3280,1714
20240909,185000,281374110,3280,3280,3280,3280,0
20240909,184900,281374110,3280,3280,3280,3280,0
20240909,184800,281374110,3280,3280,3280,3280,0
20240909,184700,281374110,3280,3280,3280,3280,0
20240909,184600,281374110,3280,3280,3280,3280,0
20240909,184500,281374110,3280,3280,3280,3280,0
20240909,184400,281374110,3280,3280,3280,3280,0
20240909,184300,281374110,3280,3280,3280,3280,0
20240909,184200,281374110,3280,3280,3280,3280,0
20240909,184100,281374110,3280,3280,3280,3280,0
20240909,184000,281374110,3280,3280,3280,3280,0
20240909,183900,281374110,3280,3280,3280,3280,0
20240909,183800,281374110,3280,3280,3280,3280,0
20240909,183700,281374110,3280,3280,3280,3280,0
20240909,183600,281374110,3280,3280,3280,3280,0
20240909,183500,281374110,3280,3280,3280,3280,0
20240909,183400,281374110,3280,3280,3280,3280,0
20240909,183300,281374110,3280,3280,3280,3280,0
20240909,183200,281374110,3280,3280,3280,3280,0
20240909,183100,281374110,3280,3280,3280,3280,0
20240909,183000,281374110,3280,3280,3280,3280,0
20240909,182900,281374110,3280,3280,3280,3280,0
20240909,182800,281374110,3280,3280,3280,3280,0
20240909,182700,281374110,3280,3280,3280,3280,0
20240909,182600,281374110,3280,3280,3280,3280,0
20240909,182500,281374110,3280,3280,3280,3280,0
20240909,182400,281374110,3280,3280,3280,3280,0
20240909,182300,281374110,3280,3280,3280,3280,0
20240909,182200,281374110,3280,3280,3280,3280,0
20240909,182100,281374110,3280,3280,3280,3280,1714
20240909,182000,281374110,3280,3280,3280,3280,0
20240909,181900,281374110,3280,3280,3280,3280,0
20240909,181800,281374110,3280,3280,3280,3280,0
20240909,181700,281374110,3280,3280,3280,3280,0
20240909,181600,281374110,3280,3280,3280,3280,0
20240909,181500,281374110,3280,3280,3280,3280,0
20240909,181400,281374110,3280,3280,3280,3280,0
20240909,181300,281374110,3280,3280,3280,3280,0
20240909,181200,281374110,3280,3280,3280,3280,0
20240909,181100,281374110,3280,3280,3280,3280,0
20240909,181000,281374110,3280,3280,3280,3280,0
20240909,180900,281374110,3280,3280,3280,3280,0
20240909,180800,281374110,3280,3280,3280,3280,0
20240909,180700,281374110,3280,3280,3280,3280,0
20240909,180600,281374110,3280,3280,3280,3280,0
20240909,180500,281374110,3280,3280,3280,3280,0
20240909,180400,281374110,3280,3280,3280,3280,0
20240909,180300,281374110,3280,3280,3280,3280,0
20240909,180200,281374110,3280,3280,3280,3280,0
20240909,180100,281374110,3280,3280,3280,3280,0
20240909,180000,281374110,3280,3280,3280,3280,0
20240909,175900,281374110,3280,3280,3280,3280,0
20240909,175800,281374110,3280,3280,3280,3280,0
20240909,175700,281374110,3280,3280,3280,3280,0
20240909,175600,281374110,3280,3280,3280,3280,0
20240909,175500,281374110,3280,3280,3280,3280,0
20240909,175400,281374110,3280,3280,3280,3280,0
20240909,175300,281374110,3280,3280,3280,3280,0
20240909,175200,281374110,3280,3280,3280,3280,0
20240909,175100,281374110,3280,3280,3280,3280,1714
20240909,175000,281374110,3280,3280,3280,3280,0
20240909,174900,281374110,3280,3280,3280,3280,0
20240909,174800,281374110,3280,3280,3280,3280,0
20240909,174700,281374110,3280,3280,3280,3280,0
20240909,174600,281374110,3280,3280,3280,3280,0
20240909,174500,281374110,3280,3280,3280,3280,0
20240909,174400,281374110,3280,3280,3280,3280,0
20240909,174300,281374110,3280,3280,3280,3280,0
20240909,174200,281374110,3280,3280,3280,3280,0
20240909,174100,281374110,3280,3280,3280,3280,0
20240909,174000,281374110,3280,3280,3280,3280,0
20240909,173900,281374110,3280,3280,3280,3280,0
20240909,173800,281374110,3280,3280,3280,3280,0
20240909,173700,281374110,3280,3280,3280,3280,0
20240909,173600,281374110,3280,3280,3280,3280,0
20240909,173500,281374110,3280,3280,3280,3280,0
20240909,173400,281374110,3280,3280,3280,3280,0
20240909,173300,281374110,3280,3280,3280,3280,0
20240909,173200,281374110,3280,3280,3280,3280,0
20240909,173100,281374110,3280,3280,3280,3280,0
20240909,173000,281374110,3280,3280,3280,3280,0
20240909,172900,281374110,3280,3280,3280,3280,0
20240909,172800,281374110,3280,3280,3280,3280,0
20240909,172700,281374110,3280,3280,3280,3280,0
20240909,172600,281374110,3280,3280,3280,3280,0
20240909,172500,281374110,3280,3280,3280,3280,0
20240909,172400,281374110,3280,3280,3280,3280,0
20240909,172300,281374110,3280,3280,3280,3280,0
20240909,172200,281374110,3280,3280,3280,3280,0
20240909,172100,281374110,3280,3280,3280,3280,1714
20240909,172000,281374110,3280,3280,3280,3280,0
20240909,171900,281374110,3280,3280,3280,3280,0
20240909,171800,281374110,3280,3280,3280,3280,0
20240909,171700,281374110,3280,3280,3280,3280,0
20240909,171600,281374110,3280,3280,3280,3280,0
20240909,171500,281374110,3280,3280,3280,3280,0
20240909,171400,281374110,3280,3280,3280,3280,0
20240909,171300,281374110,3280,3280,3280,3280,0
20240909,171200,281374110,3280,3280,3280,3280,0
20240909,171100,281374110,3280,3280,3280,3280,0
20240909,171000,281374110,3280,3280,3280,3280,0
20240909,170900,281374110,3280,3280,3280,3280,0
20240909,170800,281374110,3280,3280,3280,3280,0
20240909,170700,281374110,3280,3280,3280,3280,0
20240909,170600,281374110,3280,3280,3280,3280,0
20240909,170500,281374110,3280,3280,3280,3280,0
20240909,170400,281374110,3280,3280,3280,3280,0
20240909,170300,281374110,3280,3280,3280,3280,0
20240909,170200,281374110,3280,3280,3280,3280,0
20240909,170100,281374110,3280,3280,3280,3280,0
20240909,170000,281374110,3280,3280,3280,3280,0
20240909,165900,281374110,3280,3280,3280,3280,0
20240909,165800,281374110,3280,3280,3280,3280,0
20240909,165700,281374110,3280,3280,3280,3280,0
20240909,165600,281374110,3280,3280,3280,3280,0
20240909,165500,281374110,3280,3280,3280,3280,0
20240909,165400,281374110,3280,3280,3280,3280,0
20240909,165300,281374110,3280,3280,3280,3280,0
20240909,165200,281374110,3280,3280,3280,3280,0
20240909,165100,281374110,3280,3280,3280,3280,1714
20240909,165000,281374110,3280,3280,3280,3280,0
20240909,164900,281374110,3280,3280,3280,3280,0
20240909,164800,281374110,3280,3280,3280,3280,0
20240909,164700,281374110,3280,3280,3280,3280,0
20240909,164600,281374110,3280,3280,3280,3280,0
20240909,164500,281374110,3280,3280,3280,3280,0
20240909,164400,281374110,3280,3280,3280,3280,0
20240909,164300,281374110,3280,3280,3280,3280,0
20240909,164200,281374110,3280,3280,3280,3280,0
20240909,164100,281374110,3280,3280,3280,3280,0
20240909,164000,281374110,3280,3280,3280,3280,0
20240909,163900,281374110,3280,3280,3280,3280,0
20240909,163800,281374110,3280,3280,3280,3280,0
20240909,163700,281374110,3280,3280,3280,3280,0
20240909,163600,281374110,3280,3280,3280,3280,0
20240909,163500,281374110,3280,3280,3280,3280,0
20240909,163400,281374110,3280,3280,3280,3280,0
20240909,163300,281374110,3280,3280,3280,3280,0
20240909,163200,281374110,3280,3280,3280,3280,0
20240909,163100,281374110,3280,3280,3280,3280,0
20240909,163000,281374110,3280,3280,3280,3280,0
20240909,162900,281374110,3280,3280,3280,3280,0
20240909,162800,281374110,3280,3280,3280,3280,0
20240909,162700,281374110,3280,3280,3280,3280,0
20240909,162600,281374110,3280,3280,3280,3280,0
20240909,162500,281374110,3280,3280,3280,3280,0
20240909,162400,281374110,3280,3280,3280,3280,0
20240909,162300,281374110,3280,3280,3280,3280,0
20240909,162200,281374110,3280,3280,3280,3280,0
20240909,162100,281374110,3280,3280,3280,3280,1714
20240909,162000,281374110,3280,3280,3280,3280,0
20240909,161900,281374110,3280,3280,3280,3280,0
20240909,161800,281374110,3280,3280,3280,3280,0
20240909,161700,281374110,3280,3280,3280,3280,0
20240909,161600,281374110,3280,3280,3280,3280,0
20240909,161500,281374110,3280,3280,3280,3280,0
20240909,161400,281374110,3280,3280,3280,3280,0
20240909,161300,281374110,3280,3280,3280,3280,0
20240909,161200,281374110,3280,3280,3280,3280,0
20240909,161100,281374110,3280,3280,3280,3280,0
20240909,161000,281374110,3280,3280,3280,3280,0
20240909,160900,281374110,3280,3280,3280,3280,0
20240909,160800,281374110,3280,3280,3280,3280,0
20240909,160700,281374110,3280,3280,3280,3280,0
20240909,160600,281374110,3280,3280,3280,3280,0
20240909,160500,281374110,3280,3280,3280,3280,0
20240909,160400,281374110,3280,3280,3280,3280,0
20240909,160300,281374110,3280,3280,3280,3280,0
20240909,160200,281374110,3280,3280,3280,3280,0
20240909,160100,281374110,3280,3280,3280,3280,0
20240909,160000,281374110,3280,3280,3280,3280,0
20240909,155900,281374110,3280,3280,3280,3280,0
20240909,155800,281374110,3280,3280,3280,3280,0
20240909,155700,281374110,3280,3280,3280,3280,0
20240909,155600,281374110,3280,3280,3280,3280,0
20240909,155500,281374110,3280,3280,3280,3280,0
20240909,155400,281374110,3280,3280,3280,3280,0
20240909,155300,281374110,3280,3280,3280,3280,0
20240909,155200,281374110,3280,3280,3280,3280,0
20240909,155100,281374110,3280,3280,3280,3280,1714
20240909,155000,281374110,3280,3280,3280,3280,0
20240909,154900,281374110,3280,3280,3280,3280,0
20240909,154800,281374110,3280,3280,3280,3280,0
20240909,154700,281374110,3280,3280,3280,3280,0
20240909,154600,281374110,3280,3280,3280,3280,0
20240909,154500,281374110,3280,3280,3280,3280,0
20240909,154400,281374110,3280,3280,3280,3280,0
20240909,154300,281374110,3280,3280,3280,3280,0
20240909,154200,281374110,3280,3280,3280,3280,0
20240909,154100,281374110,3280,3280,3280,3280,0
20240909,154000,281374110,3280,3280,3280,3280,0
20240909,153900,281374110,3280,3280,3280,3280,0
20240909,153800,281374110,3280,3280,3280,3280,0
20240909,153700,281374110,3280,3280,3280,3280,0
20240909,153600,281374110,3280,3280,3280,3280,0
20240909,153500,281374110,3280,3280,3280,3280,0
20240909,153400,281374110,3280,3280,3280,3280,0
20240909,153300,281374110,3280,3280,3280,3280,0
20240909,153200,281374110,3280,3280,3280,3280,0
20240909,153100,281374110,3280,3280,3280,3280,0
20240909,153000,281374110,3280,3280,3280,3280,1714
20240909,152900,275752190,3290,3290,3290,3290,0
20240909,152800,275752190,3290,3290,3290,3290,0
20240909,152700,275752190,3290,3290,3290,3290,0
20240909,152600,275752190,3290,3290,3290,3290,0
20240909,152500,275752190,3290,3290,3290,3290,0
20240909,152400,275752190,3290,3290,3290,3290,0
20240909,152300,275752190,3290,3290,3290,3290,0
20240909,152200,275752190,3290,3290,3290,3290,0
20240909,152100,275752190,3290,3290,3290,3290,0
20240909,152000,275752190,3290,3290,3290,3290,0
20240909,151900,275752190,3290,3290,3290,3290,0
20240909,151800,275752190,3290,3290,3290,3290,0
20240909,151700,275752190,3290,3290,3290,3290,0
20240909,151600,275752190,3290,3290,3290,3290,338
20240909,151500,274640170,3280,3290,3290,3280,255
20240909,151400,273803750,3285,3285,3285,3285,0
20240909,151300,273803750,3285,3285,3285,3285,0
20240909,151200,273803750,3285,3285,3285,3285,0
20240909,151100,273803750,3285,3275,3285,3275,294
20240909,151000,272839390,3285,3285,3285,3285,0
20240909,150900,272839390,3285,3275,3285,3275,805
20240909,150800,270202465,3275,3275,3275,3275,8
20240909,150700,270176265,3275,3275,3275,3275,343
20240909,150600,269052940,3255,3280,3280,3255,5876
20240909,150500,249913310,3280,3280,3280,3280,0
20240909,150400,249913310,3280,3280,3280,3280,253
20240909,150300,249083470,3285,3285,3285,3285,0
20240909,150200,249083470,3285,3285,3285,3285,0
20240909,150100,249083470,3285,3285,3285,3285,0
20240909,150000,249083470,3285,3285,3285,3285,0
20240909,145900,249083470,3285,3285,3285,3285,168
20240909,145800,248531590,3280,3280,3280,3280,0
20240909,145700,248531590,3280,3275,3280,3275,927
20240909,145600,245491530,3255,3255,3255,3255,350
20240909,145500,244352280,3255,3260,3270,3255,2304
20240909,145400,236845465,3260,3275,3275,3255,1058
20240909,145300,233391820,3280,3280,3280,3280,600
20240909,145200,231423820,3280,3285,3285,3280,162
20240909,145100,230891675,3285,3280,3285,3280,341
20240909,145000,229772695,3285,3285,3285,3285,3
20240909,144900,229762840,3285,3285,3285,3285,2
20240909,144800,229756270,3290,3290,3290,3290,0
20240909,144700,229756270,3290,3290,3290,3290,11
20240909,144600,229720080,3300,3300,3300,3300,0
20240909,144500,229720080,3300,3300,3300,3300,0
20240909,144400,229720080,3300,3300,3300,3300,0
20240909,144300,229720080,3300,3300,3300,3300,0
20240909,144200,229720080,3300,3300,3300,3300,0
20240909,144100,229720080,3300,3300,3300,3300,0
20240909,144000,229720080,3300,3300,3300,3300,0
20240909,143900,229720080,3300,3300,3300,3300,0
20240909,143800,229720080,3300,3300,3300,3300,0
20240909,143700,229720080,3300,3300,3300,3300,0
20240909,143600,229720080,3300,3300,3300,3300,0
20240909,143500,229720080,3300,3300,3300,3300,0
20240909,143400,229720080,3300,3300,3300,3300,0
20240909,143300,229720080,3300,3300,3300,3300,0
20240909,143200,229720080,3300,3300,3300,3300,0
20240909,143100,229720080,3300,3290,3300,3290,115
20240909,143000,229341680,3300,3300,3300,3300,0
20240909,142900,229341680,3300,3300,3300,3300,5
20240909,142800,229325180,3300,3300,3300,3300,5
20240909,142700,229308680,3300,3300,3300,3300,0
20240909,142600,229308680,3300,3300,3300,3300,10
20240909,142500,229275680,3300,3300,3300,3300,12
20240909,142400,229236080,3300,3300,3300,3300,0
20240909,142300,229236080,3300,3300,3300,3300,0
20240909,142200,229236080,3300,3300,3300,3300,0
20240909,142100,229236080,3300,3300,3300,3300,5
20240909,142000,229219580,3285,3285,3285,3285,600
20240909,141900,227248580,3300,3300,3300,3300,0
20240909,141800,227248580,3300,3300,3300,3300,0
20240909,141700,227248580,3300,3300,3300,3300,637
20240909,141600,225146480,3300,3275,3300,3275,3134
20240909,141500,214806780,3275,3280,3280,3275,100
20240909,141400,214478885,3305,3300,3305,3300,5
20240909,141300,214462370,3310,3310,3310,3310,0
20240909,141200,214462370,3310,3310,3310,3310,0
20240909,141100,214462370,3310,3310,3310,3310,0
20240909,141000,214462370,3310,3310,3310,3310,16
20240909,140900,214409410,3305,3295,3305,3295,2437
20240909,140800,206366885,3290,3290,3290,3290,17
20240909,140700,206310955,3285,3275,3285,3260,1698
20240909,140600,200750130,3265,3265,3265,3265,1
20240909,140500,200746865,3285,3275,3285,3275,2000
20240909,140400,194179080,3260,3260,3260,3260,1
20240909,140300,194175820,3260,3260,3260,3260,0
20240909,140200,194175820,3260,3260,3260,3260,0
20240909,140100,194175820,3260,3260,3260,3260,0
20240909,140000,194175820,3260,3260,3260,3260,30
20240909,135900,194078020,3255,3255,3255,3255,1
20240909,135800,194074765,3255,3265,3265,3255,3480
20240909,135700,182734225,3265,3265,3265,3265,0
20240909,135600,182734225,3265,3265,3265,3265,0
20240909,135500,182734225,3265,3265,3265,3265,64
20240909,135400,182525265,3265,3275,3275,3265,2
20240909,135300,182518725,3285,3285,3285,3285,0
20240909,135200,182518725,3285,3285,3285,3285,0
20240909,135100,182518725,3285,3285,3285,3285,0
20240909,135000,182518725,3285,3285,3285,3285,0
20240909,134900,182518725,3285,3285,3285,3285,0
20240909,134800,182518725,3285,3285,3285,3285,0
20240909,134700,182518725,3285,3285,3285,3285,0
20240909,134600,182518725,3285,3285,3285,3285,0
20240909,134500,182518725,3285,3285,3285,3285,0
20240909,134400,182518725,3285,3285,3285,3285,0
20240909,134300,182518725,3285,3285,3285,3285,0
20240909,134200,182518725,3285,3285,3285,3285,0
20240909,134100,182518725,3285,3285,3285,3285,0
20240909,134000,182518725,3285,3285,3285,3285,0
20240909,133900,182518725,3285,3285,3285,3285,0
20240909,133800,182518725,3285,3285,3285,3285,0
20240909,133700,182518725,3285,3285,3285,3285,0
20240909,133600,182518725,3285,3285,3285,3285,0
20240909,133500,182518725,3285,3285,3285,3285,0
20240909,133400,182518725,3285,3285,3285,3285,0
20240909,133300,182518725,3285,3285,3285,3285,0
20240909,133200,182518725,3285,3285,3285,3285,0
20240909,133100,182518725,3285,3285,3285,3285,0
20240909,133000,182518725,3285,3280,3285,3280,500
20240909,132900,180876955,3265,3265,3265,3265,1
20240909,132800,180873690,3265,3265,3265,3265,100
20240909,132700,180547190,3265,3265,3265,3265,1
20240909,132600,180543925,3265,3265,3265,3265,0
20240909,132500,180543925,3265,3265,3265,3265,265
20240909,132400,179678700,3270,3275,3275,3270,99
20240909,132300,179354645,3300,3300,3300,3300,0
20240909,132200,179354645,3300,3270,3300,3270,169
20240909,132100,178800445,3265,3300,3300,3265,693
20240909,132000,176533150,3300,3280,3300,3275,2772
20240909,131900,167402650,3270,3270,3270,3270,0
20240909,131800,167402650,3270,3270,3270,3270,0
20240909,131700,167402650,3270,3270,3270,3270,16
20240909,131600,167350330,3270,3285,3285,3270,237
20240909,131500,166575275,3285,3280,3285,3280,404
20240909,131400,165248635,3280,3280,3280,3280,1
20240909,131300,165245355,3280,3280,3280,3280,0
20240909,131200,165245355,3280,3280,3280,3280,0
20240909,131100,165245355,3280,3270,3280,3270,3
20240909,131000,165235535,3285,3285,3285,3285,0
20240909,130900,165235535,3285,3285,3285,3285,0
20240909,130800,165235535,3285,3285,3285,3285,0
20240909,130700,165235535,3285,3285,3285,3285,0
20240909,130600,165235535,3285,3285,3285,3285,0
20240909,130500,165235535,3285,3270,3285,3270,35
20240909,130400,165120860,3280,3270,3280,3270,149
20240909,130300,164632190,3270,3270,3270,3270,100
20240909,130200,164305190,3280,3280,3280,3280,1
20240909,130100,164301910,3285,3280,3285,3280,234
20240909,130000,163534290,3280,3280,3280,3280,400
20240909,125900,162222290,3285,3285,3285,3285,0
20240909,125800,162222290,3285,3285,3285,3285,0
20240909,125700,162222290,3285,3275,3285,3275,299
20240909,125600,161242755,3285,3285,3285,3285,0
20240909,125500,161242755,3285,3285,3285,3285,0
20240909,125400,161242755,3285,3280,3285,3280,100
20240909,125300,160914750,3285,3285,3285,3285,610
20240909,125200,158910900,3285,3275,3285,3275,201
20240909,125100,158252325,3285,3280,3285,3280,1328
20240909,125000,153895955,3275,3280,3280,3275,1096
20240909,124900,150303280,3280,3260,3280,3260,1839
20240909,124800,144294420,3255,3255,3255,3255,569
20240909,124700,142442325,3250,3250,3250,3250,100
20240909,124600,142117325,3250,3250,3250,3250,100
20240909,124500,141792325,3250,3255,3255,3250,101
20240909,124400,141464070,3235,3235,3235,3235,0
20240909,124300,141464070,3235,3235,3235,3235,50
20240909,124200,141302320,3255,3255,3255,3255,0
20240909,124100,141302320,3255,3255,3255,3255,0
20240909,124000,141302320,3255,3255,3255,3255,0
20240909,123900,141302320,3255,3255,3255,3255,0
20240909,123800,141302320,3255,3255,3255,3255,0
20240909,123700,141302320,3255,3255,3255,3255,0
20240909,123600,141302320,3255,3255,3255,3255,0
20240909,123500,141302320,3255,3255,3255,3255,0
20240909,123400,141302320,3255,3255,3255,3255,30
20240909,123300,141204670,3255,3255,3255,3255,0
20240909,123200,141204670,3255,3255,3255,3255,1
20240909,123100,141201415,3250,3255,3255,3250,88
20240909,123000,140915065,3250,3250,3250,3250,5
20240909,122900,140898815,3250,3235,3250,3235,3081
20240909,122800,130893450,3230,3230,3230,3230,309
20240909,122700,129895380,3230,3230,3230,3230,0
20240909,122600,129895380,3230,3230,3230,3230,0
20240909,122500,129895380,3230,3235,3235,3230,2
20240909,122400,129888915,3235,3235,3235,3235,0
20240909,122300,129888915,3235,3235,3235,3235,0
20240909,122200,129888915,3235,3235,3235,3235,40
20240909,122100,129759515,3240,3240,3240,3240,0
20240909,122000,129759515,3240,3240,3240,3240,0
20240909,121900,129759515,3240,3240,3240,3240,1
20240909,121800,129756275,3235,3235,3235,3235,100
20240909,121700,129432775,3235,3235,3235,3235,0
20240909,121600,129432775,3235,3235,3235,3235,0
20240909,121500,129432775,3235,3235,3235,3235,0
20240909,121400,129432775,3235,3235,3235,3235,2
20240909,121300,129426305,3245,3245,3245,3245,150
20240909,121200,128939555,3245,3245,3245,3245,0
20240909,121100,128939555,3245,3245,3245,3245,0
20240909,121000,128939555,3245,3245,3245,3245,0
20240909,120900,128939555,3245,3245,3245,3245,0
20240909,120800,128939555,3245,3245,3245,3245,0
20240909,120700,128939555,3245,3245,3245,3245,1
20240909,120600,128936310,3245,3235,3245,3235,1012
20240909,120500,125658150,3230,3230,3230,3230,0
20240909,120400,125658150,3230,3230,3230,3230,0
20240909,120300,125658150,3230,3230,3230,3230,0
20240909,120200,125658150,3230,3230,3230,3230,0
20240909,120100,125658150,3230,3230,3230,3230,350
20240909,120000,124527650,3230,3230,3230,3230,0
20240909,115900,124527650,3230,3230,3230,3230,44
20240909,115800,124385530,3235,3235,3235,3235,1
20240909,115700,124382295,3230,3230,3230,3230,2
20240909,115600,124375835,3235,3235,3235,3235,1
20240909,115500,124372600,3230,3230,3230,3230,206
20240909,115400,123707220,3230,3220,3230,3220,11
20240909,115300,123671790,3225,3225,3225,3225,0
20240909,115200,123671790,3225,3220,3225,3220,11
20240909,115100,123636365,3220,3220,3220,3220,200
20240909,115000,122992365,3220,3220,3220,3220,6
20240909,114900,122973045,3220,3220,3220,3220,0
20240909,114800,122973045,3220,3220,3220,3220,1
20240909,114700,122969825,3215,3215,3215,3215,0
20240909,114600,122969825,3215,3215,3215,3215,1
20240909,114500,122966610,3215,3215,3215,3215,0
20240909,114400,122966610,3215,3215,3215,3215,0
20240909,114300,122966610,3215,3215,3215,3215,15
20240909,114200,122918385,3210,3210,3210,3210,0
20240909,114100,122918385,3210,3210,3210,3210,200
20240909,114000,122276385,3220,3220,3220,3220,0
20240909,113900,122276385,3220,3220,3220,3220,0
20240909,113800,122276385,3220,3220,3220,3220,0
20240909,113700,122276385,3220,3220,3220,3220,0
20240909,113600,122276385,3220,3220,3220,3220,0
20240909,113500,122276385,3220,3220,3220,3220,0
20240909,113400,122276385,3220,3220,3220,3220,0
20240909,113300,122276385,3220,3210,3220,3200,1326
20240909,113200,118030590,3220,3220,3220,3220,0
20240909,113100,118030590,3220,3220,3220,3220,0
20240909,113000,118030590,3220,3220,3220,3220,0
20240909,112900,118030590,3220,3220,3220,3220,1
20240909,112800,118027370,3210,3210,3210,3210,203
20240909,112700,117375740,3220,3220,3220,3220,0
20240909,112600,117375740,3220,3220,3220,3220,0
20240909,112500,117375740,3220,3220,3220,3220,0
20240909,112400,117375740,3220,3220,3220,3220,0
20240909,112300,117375740,3220,3220,3220,3220,0
20240909,112200,117375740,3220,3220,3220,3220,1
20240909,112100,117372520,3230,3230,3230,3230,0
20240909,112000,117372520,3230,3230,3230,3230,1
20240909,111900,117369290,3230,3225,3230,3225,11
20240909,111800,117333805,3220,3220,3220,3220,282
20240909,111700,116425765,3220,3220,3220,3220,0
20240909,111600,116425765,3220,3220,3220,3220,0
20240909,111500,116425765,3220,3220,3220,3220,1
20240909,111400,116422545,3220,3220,3220,3220,0
20240909,111300,116422545,3220,3220,3220,3220,49
20240909,111200,116264765,3210,3210,3210,3210,336
20240909,111100,115186205,3210,3210,3210,3210,2
20240909,111000,115179785,3195,3195,3195,3195,0
20240909,110900,115179785,3195,3195,3195,3195,0
20240909,110800,115179785,3195,3195,3195,3195,166
20240909,110700,114649415,3200,3200,3200,3200,0
20240909,110600,114649415,3200,3200,3200,3200,227
20240909,110500,113923015,3200,3200,3200,3200,206
20240909,110400,113263815,3220,3220,3220,3220,0
20240909,110300,113263815,3220,3220,3220,3220,0
20240909,110200,113263815,3220,3220,3220,3220,0
20240909,110100,113263815,3220,3220,3220,3220,54
20240909,110000,113089935,3220,3220,3220,3220,0
20240909,105900,113089935,3220,3220,3220,3220,0
20240909,105800,113089935,3220,3220,3220,3220,0
20240909,105700,113089935,3220,3220,3220,3220,0
20240909,105600,113089935,3220,3215,3220,3215,10
20240909,105500,113057765,3215,3215,3215,3215,0
20240909,105400,113057765,3215,3215,3215,3215,0
20240909,105300,113057765,3215,3215,3215,3215,0
20240909,105200,113057765,3215,3215,3215,3215,0
20240909,105100,113057765,3215,3210,3215,3210,1165
20240909,105000,109318105,3205,3195,3205,3195,733
20240909,104900,106972615,3185,3185,3185,3185,0
20240909,104800,106972615,3185,3185,3185,3185,0
20240909,104700,106972615,3185,3185,3185,3185,0
20240909,104600,106972615,3185,3185,3185,3185,0
20240909,104500,106972615,3185,3185,3185,3185,9
20240909,104400,106943950,3185,3180,3185,3180,71
20240909,104300,106717910,3185,3185,3185,3185,0
20240909,104200,106717910,3185,3185,3185,3185,0
20240909,104100,106717910,3185,3185,3185,3185,0
20240909,104000,106717910,3185,3185,3185,3185,20
20240909,103900,106654210,3185,3185,3185,3185,400
20240909,103800,105380210,3185,3185,3185,3185,0
20240909,103700,105380210,3185,3185,3185,3185,6
20240909,103600,105361100,3185,3185,3185,3185,0
20240909,103500,105361100,3185,3185,3185,3185,0
20240909,103400,105361100,3185,3190,3190,3185,421
20240909,103300,104018400,3195,3195,3195,3195,377
20240909,103200,102813885,3195,3195,3195,3195,0
20240909,103100,102813885,3195,3195,3195,3195,0
20240909,103000,102813885,3195,3195,3195,3195,0
20240909,102900,102813885,3195,3195,3195,3195,0
20240909,102800,102813885,3195,3195,3195,3195,0
20240909,102700,102813885,3195,3190,3195,3190,13
20240909,102600,102772360,3190,3190,3195,3190,128
20240909,102500,102364025,3190,3190,3190,3190,55
20240909,102400,102188575,3190,3190,3190,3190,317
20240909,102300,101177345,3195,3190,3195,3190,28
20240909,102200,101088010,3190,3185,3190,3185,33
20240909,102100,100982750,3175,3175,3175,3175,0
20240909,102000,100982750,3175,3185,3185,3175,75
20240909,101900,100744465,3175,3175,3175,3175,0
20240909,101800,100744465,3175,3175,3175,3175,0
20240909,101700,100744465,3175,3175,3175,3175,0
20240909,101600,100744465,3175,3175,3175,3175,0
20240909,101500,100744465,3175,3175,3175,3175,0
20240909,101400,100744465,3175,3175,3175,3175,112
20240909,101300,100388865,3170,3170,3170,3170,0
20240909,101200,100388865,3170,3170,3170,3170,0
20240909,101100,100388865,3170,3170,3170,3170,0
20240909,101000,100388865,3170,3170,3170,3170,0
20240909,100900,100388865,3170,3170,3170,3170,15
20240909,100800,100341315,3170,3170,3170,3170,0
20240909,100700,100341315,3170,3170,3170,3170,0
20240909,100600,100341315,3170,3170,3170,3170,1
20240909,100500,100338145,3185,3185,3185,3185,92
20240909,100400,100045125,3175,3175,3175,3175,300
20240909,100300,99092625,3175,3175,3175,3175,317
20240909,100200,98086150,3175,3175,3175,3175,0
20240909,100100,98086150,3175,3175,3175,3175,0
20240909,100000,98086150,3175,3175,3175,3175,72
20240909,095900,97857550,3170,3170,3170,3170,0
20240909,095800,97857550,3170,3170,3170,3170,124
20240909,095700,97464470,3170,3170,3170,3170,0
20240909,095600,97464470,3170,3170,3170,3170,0
20240909,095500,97464470,3170,3170,3170,3170,0
20240909,095400,97464470,3170,3170,3170,3170,0
20240909,095300,97464470,3170,3170,3170,3170,0
20240909,095200,97464470,3170,3170,3170,3170,0
20240909,095100,97464470,3170,3170,3170,3170,149
20240909,095000,96992140,3170,3165,3170,3165,23
20240909,094900,96919235,3165,3165,3165,3165,531
20240909,094800,95238620,3170,3170,3170,3170,0
20240909,094700,95238620,3170,3170,3170,3170,1054
20240909,094600,91897440,3170,3180,3180,3170,576
20240909,094500,90067645,3195,3195,3195,3195,9
20240909,094400,90038890,3195,3195,3195,3195,0
20240909,094300,90038890,3195,3195,3195,3195,5
20240909,094200,90022915,3195,3195,3195,3195,269
20240909,094100,89163460,3190,3190,3190,3190,34
20240909,094000,89055000,3190,3190,3190,3190,3
20240909,093900,89045430,3190,3190,3190,3190,0
20240909,093800,89045430,3190,3190,3190,3190,0
20240909,093700,89045430,3190,3190,3190,3190,1500
20240909,093600,84260430,3195,3195,3195,3195,0
20240909,093500,84260430,3195,3195,3195,3195,0
20240909,093400,84260430,3195,3195,3195,3195,0
20240909,093300,84260430,3195,3195,3195,3195,0
20240909,093200,84260430,3195,3195,3195,3195,393
20240909,093100,83004795,3195,3175,3195,3175,745
20240909,093000,80639380,3165,3175,3175,3165,2270
20240909,092900,73432255,3200,3200,3200,3200,0
20240909,092800,73432255,3200,3200,3200,3200,0
20240909,092700,73432255,3200,3200,3200,3200,0
20240909,092600,73432255,3200,3200,3200,3200,0
20240909,092500,73432255,3200,3200,3200,3200,50
20240909,092400,73272255,3200,3190,3200,3190,205
20240909,092300,72617195,3195,3195,3195,3195,0
20240909,092200,72617195,3195,3195,3195,3195,30
20240909,092100,72521345,3195,3185,3195,3185,300
20240909,092000,71563420,3185,3180,3185,3180,270
20240909,091900,70704220,3175,3170,3175,3170,162
20240909,091800,70189875,3165,3145,3165,3145,1373
20240909,091700,65867530,3140,3140,3140,3140,0
20240909,091600,65867530,3140,3140,3140,3140,510
20240909,091500,64266130,3140,3140,3140,3140,173
20240909,091400,63722910,3140,3155,3155,3140,396
20240909,091300,62476405,3155,3155,3155,3155,359
20240909,091200,61343760,3170,3175,3175,3170,461
20240909,091100,59881105,3180,3180,3180,3180,0
20240909,091000,59881105,3180,3185,3185,3180,418
20240909,090900,58551200,3185,3175,3185,3175,143
20240909,090800,58096750,3175,3165,3175,3165,382
20240909,090700,56887705,3160,3160,3160,3140,2053
20240909,090600,50416870,3150,3145,3150,3145,131
20240909,090500,50004330,3145,3150,3150,3145,14
20240909,090400,49960290,3150,3160,3160,3150,491
20240909,090300,48411360,3175,3180,3190,3175,314
20240909,090200,47414160,3180,3185,3185,3180,205
20240909,090100,46761660,3185,3150,3185,3150,4587
20240909,090000,32277165,3160,3110,3180,3110,10296