KissMeData/060380/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,193700,44264966,1569,1569,1569,1569,1572
20240909,193600,44264966,1569,1569,1569,1569,0
20240909,193500,44264966,1569,1569,1569,1569,0
20240909,193400,44264966,1569,1569,1569,1569,0
20240909,193300,44264966,1569,1569,1569,1569,0
20240909,193200,44264966,1569,1569,1569,1569,0
20240909,193100,44264966,1569,1569,1569,1569,0
20240909,193000,44264966,1569,1569,1569,1569,0
20240909,192900,44264966,1569,1569,1569,1569,0
20240909,192800,44264966,1569,1569,1569,1569,0
20240909,192700,44264966,1569,1569,1569,1569,0
20240909,192600,44264966,1569,1569,1569,1569,0
20240909,192500,44264966,1569,1569,1569,1569,0
20240909,192400,44264966,1569,1569,1569,1569,0
20240909,192300,44264966,1569,1569,1569,1569,0
20240909,192200,44264966,1569,1569,1569,1569,0
20240909,192100,44264966,1569,1569,1569,1569,0
20240909,192000,44264966,1569,1569,1569,1569,0
20240909,191900,44264966,1569,1569,1569,1569,0
20240909,191800,44264966,1569,1569,1569,1569,0
20240909,191700,44264966,1569,1569,1569,1569,0
20240909,191600,44264966,1569,1569,1569,1569,0
20240909,191500,44264966,1569,1569,1569,1569,0
20240909,191400,44264966,1569,1569,1569,1569,0
20240909,191300,44264966,1569,1569,1569,1569,0
20240909,191200,44264966,1569,1569,1569,1569,0
20240909,191100,44264966,1569,1569,1569,1569,0
20240909,191000,44264966,1569,1569,1569,1569,0
20240909,190900,44264966,1569,1569,1569,1569,0
20240909,190800,44264966,1569,1569,1569,1569,0
20240909,190700,44264966,1569,1569,1569,1569,1572
20240909,190600,44264966,1569,1569,1569,1569,0
20240909,190500,44264966,1569,1569,1569,1569,0
20240909,190400,44264966,1569,1569,1569,1569,0
20240909,190300,44264966,1569,1569,1569,1569,0
20240909,190200,44264966,1569,1569,1569,1569,0
20240909,190100,44264966,1569,1569,1569,1569,0
20240909,190000,44264966,1569,1569,1569,1569,0
20240909,185900,44264966,1569,1569,1569,1569,0
20240909,185800,44264966,1569,1569,1569,1569,0
20240909,185700,44264966,1569,1569,1569,1569,0
20240909,185600,44264966,1569,1569,1569,1569,0
20240909,185500,44264966,1569,1569,1569,1569,0
20240909,185400,44264966,1569,1569,1569,1569,0
20240909,185300,44264966,1569,1569,1569,1569,0
20240909,185200,44264966,1569,1569,1569,1569,0
20240909,185100,44264966,1569,1569,1569,1569,0
20240909,185000,44264966,1569,1569,1569,1569,0
20240909,184900,44264966,1569,1569,1569,1569,0
20240909,184800,44264966,1569,1569,1569,1569,0
20240909,184700,44264966,1569,1569,1569,1569,0
20240909,184600,44264966,1569,1569,1569,1569,0
20240909,184500,44264966,1569,1569,1569,1569,0
20240909,184400,44264966,1569,1569,1569,1569,0
20240909,184300,44264966,1569,1569,1569,1569,0
20240909,184200,44264966,1569,1569,1569,1569,0
20240909,184100,44264966,1569,1569,1569,1569,0
20240909,184000,44264966,1569,1569,1569,1569,0
20240909,183900,44264966,1569,1569,1569,1569,0
20240909,183800,44264966,1569,1569,1569,1569,0
20240909,183700,44264966,1569,1569,1569,1569,1572
20240909,183600,44264966,1569,1569,1569,1569,0
20240909,183500,44264966,1569,1569,1569,1569,0
20240909,183400,44264966,1569,1569,1569,1569,0
20240909,183300,44264966,1569,1569,1569,1569,0
20240909,183200,44264966,1569,1569,1569,1569,0
20240909,183100,44264966,1569,1569,1569,1569,0
20240909,183000,44264966,1569,1569,1569,1569,0
20240909,182900,44264966,1569,1569,1569,1569,0
20240909,182800,44264966,1569,1569,1569,1569,0
20240909,182700,44264966,1569,1569,1569,1569,0
20240909,182600,44264966,1569,1569,1569,1569,0
20240909,182500,44264966,1569,1569,1569,1569,0
20240909,182400,44264966,1569,1569,1569,1569,0
20240909,182300,44264966,1569,1569,1569,1569,0
20240909,182200,44264966,1569,1569,1569,1569,0
20240909,182100,44264966,1569,1569,1569,1569,0
20240909,182000,44264966,1569,1569,1569,1569,0
20240909,181900,44264966,1569,1569,1569,1569,0
20240909,181800,44264966,1569,1569,1569,1569,0
20240909,181700,44264966,1569,1569,1569,1569,0
20240909,181600,44264966,1569,1569,1569,1569,0
20240909,181500,44264966,1569,1569,1569,1569,0
20240909,181400,44264966,1569,1569,1569,1569,0
20240909,181300,44264966,1569,1569,1569,1569,0
20240909,181200,44264966,1569,1569,1569,1569,0
20240909,181100,44264966,1569,1569,1569,1569,0
20240909,181000,44264966,1569,1569,1569,1569,0
20240909,180900,44264966,1569,1569,1569,1569,0
20240909,180800,44264966,1569,1569,1569,1569,0
20240909,180700,44264966,1569,1569,1569,1569,1572
20240909,180600,44264966,1569,1569,1569,1569,0
20240909,180500,44264966,1569,1569,1569,1569,0
20240909,180400,44264966,1569,1569,1569,1569,0
20240909,180300,44264966,1569,1569,1569,1569,0
20240909,180200,44264966,1569,1569,1569,1569,0
20240909,180100,44264966,1569,1569,1569,1569,0
20240909,180000,44264966,1569,1569,1569,1569,0
20240909,175900,44264966,1569,1569,1569,1569,0
20240909,175800,44264966,1569,1569,1569,1569,0
20240909,175700,44264966,1569,1569,1569,1569,0
20240909,175600,44264966,1569,1569,1569,1569,0
20240909,175500,44264966,1569,1569,1569,1569,0
20240909,175400,44264966,1569,1569,1569,1569,0
20240909,175300,44264966,1569,1569,1569,1569,0
20240909,175200,44264966,1569,1569,1569,1569,0
20240909,175100,44264966,1569,1569,1569,1569,0
20240909,175000,44264966,1569,1569,1569,1569,0
20240909,174900,44264966,1569,1569,1569,1569,0
20240909,174800,44264966,1569,1569,1569,1569,0
20240909,174700,44264966,1569,1569,1569,1569,0
20240909,174600,44264966,1569,1569,1569,1569,0
20240909,174500,44264966,1569,1569,1569,1569,0
20240909,174400,44264966,1569,1569,1569,1569,0
20240909,174300,44264966,1569,1569,1569,1569,0
20240909,174200,44264966,1569,1569,1569,1569,0
20240909,174100,44264966,1569,1569,1569,1569,0
20240909,174000,44264966,1569,1569,1569,1569,0
20240909,173900,44264966,1569,1569,1569,1569,0
20240909,173800,44264966,1569,1569,1569,1569,0
20240909,173700,44264966,1569,1569,1569,1569,1572
20240909,173600,44264966,1569,1569,1569,1569,0
20240909,173500,44264966,1569,1569,1569,1569,0
20240909,173400,44264966,1569,1569,1569,1569,0
20240909,173300,44264966,1569,1569,1569,1569,0
20240909,173200,44264966,1569,1569,1569,1569,0
20240909,173100,44264966,1569,1569,1569,1569,0
20240909,173000,44264966,1569,1569,1569,1569,0
20240909,172900,44264966,1569,1569,1569,1569,0
20240909,172800,44264966,1569,1569,1569,1569,0
20240909,172700,44264966,1569,1569,1569,1569,0
20240909,172600,44264966,1569,1569,1569,1569,0
20240909,172500,44264966,1569,1569,1569,1569,0
20240909,172400,44264966,1569,1569,1569,1569,0
20240909,172300,44264966,1569,1569,1569,1569,0
20240909,172200,44264966,1569,1569,1569,1569,0
20240909,172100,44264966,1569,1569,1569,1569,0
20240909,172000,44264966,1569,1569,1569,1569,0
20240909,171900,44264966,1569,1569,1569,1569,0
20240909,171800,44264966,1569,1569,1569,1569,0
20240909,171700,44264966,1569,1569,1569,1569,0
20240909,171600,44264966,1569,1569,1569,1569,0
20240909,171500,44264966,1569,1569,1569,1569,0
20240909,171400,44264966,1569,1569,1569,1569,0
20240909,171300,44264966,1569,1569,1569,1569,0
20240909,171200,44264966,1569,1569,1569,1569,0
20240909,171100,44264966,1569,1569,1569,1569,0
20240909,171000,44264966,1569,1569,1569,1569,0
20240909,170900,44264966,1569,1569,1569,1569,0
20240909,170800,44264966,1569,1569,1569,1569,0
20240909,170700,44264966,1569,1569,1569,1569,1572
20240909,170600,44264966,1569,1569,1569,1569,0
20240909,170500,44264966,1569,1569,1569,1569,0
20240909,170400,44264966,1569,1569,1569,1569,0
20240909,170300,44264966,1569,1569,1569,1569,0
20240909,170200,44264966,1569,1569,1569,1569,0
20240909,170100,44264966,1569,1569,1569,1569,0
20240909,170000,44264966,1569,1569,1569,1569,0
20240909,165900,44264966,1569,1569,1569,1569,0
20240909,165800,44264966,1569,1569,1569,1569,0
20240909,165700,44264966,1569,1569,1569,1569,0
20240909,165600,44264966,1569,1569,1569,1569,0
20240909,165500,44264966,1569,1569,1569,1569,0
20240909,165400,44264966,1569,1569,1569,1569,0
20240909,165300,44264966,1569,1569,1569,1569,0
20240909,165200,44264966,1569,1569,1569,1569,0
20240909,165100,44264966,1569,1569,1569,1569,0
20240909,165000,44264966,1569,1569,1569,1569,0
20240909,164900,44264966,1569,1569,1569,1569,0
20240909,164800,44264966,1569,1569,1569,1569,0
20240909,164700,44264966,1569,1569,1569,1569,0
20240909,164600,44264966,1569,1569,1569,1569,0
20240909,164500,44264966,1569,1569,1569,1569,0
20240909,164400,44264966,1569,1569,1569,1569,0
20240909,164300,44264966,1569,1569,1569,1569,0
20240909,164200,44264966,1569,1569,1569,1569,0
20240909,164100,44264966,1569,1569,1569,1569,0
20240909,164000,44264966,1569,1569,1569,1569,0
20240909,163900,44264966,1569,1569,1569,1569,0
20240909,163800,44264966,1569,1569,1569,1569,0
20240909,163700,44264966,1569,1569,1569,1569,1572
20240909,163600,44264966,1569,1569,1569,1569,0
20240909,163500,44264966,1569,1569,1569,1569,0
20240909,163400,44264966,1569,1569,1569,1569,0
20240909,163300,44264966,1569,1569,1569,1569,0
20240909,163200,44264966,1569,1569,1569,1569,0
20240909,163100,44264966,1569,1569,1569,1569,0
20240909,163000,44264966,1569,1569,1569,1569,0
20240909,162900,44264966,1569,1569,1569,1569,0
20240909,162800,44264966,1569,1569,1569,1569,0
20240909,162700,44264966,1569,1569,1569,1569,0
20240909,162600,44264966,1569,1569,1569,1569,0
20240909,162500,44264966,1569,1569,1569,1569,0
20240909,162400,44264966,1569,1569,1569,1569,0
20240909,162300,44264966,1569,1569,1569,1569,0
20240909,162200,44264966,1569,1569,1569,1569,0
20240909,162100,44264966,1569,1569,1569,1569,0
20240909,162000,44264966,1569,1569,1569,1569,0
20240909,161900,44264966,1569,1569,1569,1569,0
20240909,161800,44264966,1569,1569,1569,1569,0
20240909,161700,44264966,1569,1569,1569,1569,0
20240909,161600,44264966,1569,1569,1569,1569,0
20240909,161500,44264966,1569,1569,1569,1569,0
20240909,161400,44264966,1569,1569,1569,1569,0
20240909,161300,44264966,1569,1569,1569,1569,0
20240909,161200,44264966,1569,1569,1569,1569,0
20240909,161100,44264966,1569,1569,1569,1569,0
20240909,161000,44264966,1569,1569,1569,1569,0
20240909,160900,44264966,1569,1569,1569,1569,0
20240909,160800,44264966,1569,1569,1569,1569,0
20240909,160700,44264966,1569,1569,1569,1569,1572
20240909,160600,44264966,1569,1569,1569,1569,0
20240909,160500,44264966,1569,1569,1569,1569,0
20240909,160400,44264966,1569,1569,1569,1569,0
20240909,160300,44264966,1569,1569,1569,1569,0
20240909,160200,44264966,1569,1569,1569,1569,0
20240909,160100,44264966,1569,1569,1569,1569,0
20240909,160000,44264966,1569,1569,1569,1569,0
20240909,155900,44264966,1569,1569,1569,1569,0
20240909,155800,44264966,1569,1569,1569,1569,0
20240909,155700,44264966,1569,1569,1569,1569,0
20240909,155600,44264966,1569,1569,1569,1569,0
20240909,155500,44264966,1569,1569,1569,1569,0
20240909,155400,44264966,1569,1569,1569,1569,0
20240909,155300,44264966,1569,1569,1569,1569,0
20240909,155200,44264966,1569,1569,1569,1569,0
20240909,155100,44264966,1569,1569,1569,1569,0
20240909,155000,44264966,1569,1569,1569,1569,0
20240909,154900,44264966,1569,1569,1569,1569,0
20240909,154800,44264966,1569,1569,1569,1569,0
20240909,154700,44264966,1569,1569,1569,1569,0
20240909,154600,44264966,1569,1569,1569,1569,0
20240909,154500,44264966,1569,1569,1569,1569,0
20240909,154400,44264966,1569,1569,1569,1569,0
20240909,154300,44264966,1569,1569,1569,1569,0
20240909,154200,44264966,1569,1569,1569,1569,0
20240909,154100,44264966,1569,1569,1569,1569,0
20240909,154000,44264966,1569,1569,1569,1569,0
20240909,153900,44264966,1569,1569,1569,1569,0
20240909,153800,44264966,1569,1569,1569,1569,0
20240909,153700,44264966,1569,1569,1569,1569,1572
20240909,153600,44264966,1569,1569,1569,1569,0
20240909,153500,44264966,1569,1569,1569,1569,0
20240909,153400,44264966,1569,1569,1569,1569,0
20240909,153300,44264966,1569,1569,1569,1569,0
20240909,153200,44264966,1569,1569,1569,1569,0
20240909,153100,44264966,1569,1569,1569,1569,0
20240909,153000,44264966,1569,1569,1569,1569,1572
20240909,152900,41798498,1569,1569,1569,1569,0
20240909,152800,41798498,1569,1569,1569,1569,0
20240909,152700,41798498,1569,1569,1569,1569,0
20240909,152600,41798498,1569,1569,1569,1569,0
20240909,152500,41798498,1569,1569,1569,1569,0
20240909,152400,41798498,1569,1569,1569,1569,0
20240909,152300,41798498,1569,1569,1569,1569,0
20240909,152200,41798498,1569,1569,1569,1569,0
20240909,152100,41798498,1569,1569,1569,1569,0
20240909,152000,41798498,1569,1569,1569,1569,0
20240909,151900,41798498,1569,1569,1569,1560,33
20240909,151800,41746731,1568,1568,1568,1568,1
20240909,151700,41745163,1560,1560,1561,1560,72
20240909,151600,41632773,1560,1560,1560,1560,0
20240909,151500,41632773,1560,1560,1560,1560,120
20240909,151400,41445573,1561,1561,1561,1561,58
20240909,151300,41355035,1561,1561,1561,1561,2
20240909,151200,41351913,1560,1560,1560,1560,65
20240909,151100,41250513,1560,1560,1560,1560,1
20240909,151000,41248953,1560,1560,1560,1560,1
20240909,150900,41247393,1567,1560,1567,1560,51
20240909,150800,41167483,1555,1564,1569,1555,466
20240909,150700,40437073,1553,1553,1553,1553,0
20240909,150600,40437073,1553,1553,1553,1553,2
20240909,150500,40433967,1553,1553,1553,1553,0
20240909,150400,40433967,1553,1553,1553,1553,1
20240909,150300,40432414,1553,1559,1569,1553,165
20240909,150200,40173983,1550,1550,1550,1550,1
20240909,150100,40172433,1551,1551,1551,1551,1
20240909,150000,40170882,1550,1550,1550,1550,1
20240909,145900,40169332,1558,1550,1558,1550,633
20240909,145800,39183126,1550,1550,1550,1550,1
20240909,145700,39181576,1550,1550,1550,1550,0
20240909,145600,39181576,1550,1547,1550,1547,1338
20240909,145500,37110314,1547,1547,1547,1547,0
20240909,145400,37110314,1547,1547,1547,1547,0
20240909,145300,37110314,1547,1547,1547,1547,0
20240909,145200,37110314,1547,1547,1547,1547,0
20240909,145100,37110314,1547,1547,1547,1547,0
20240909,145000,37110314,1547,1546,1547,1546,27
20240909,144900,37068555,1547,1547,1547,1547,0
20240909,144800,37068555,1547,1547,1547,1547,0
20240909,144700,37068555,1547,1547,1547,1547,0
20240909,144600,37068555,1547,1547,1547,1547,0
20240909,144500,37068555,1547,1547,1547,1547,0
20240909,144400,37068555,1547,1547,1547,1547,0
20240909,144300,37068555,1547,1547,1547,1547,0
20240909,144200,37068555,1547,1547,1547,1547,0
20240909,144100,37068555,1547,1547,1547,1547,0
20240909,144000,37068555,1547,1547,1547,1547,42
20240909,143900,37003581,1548,1548,1548,1548,0
20240909,143800,37003581,1548,1548,1548,1548,0
20240909,143700,37003581,1548,1547,1548,1547,283
20240909,143600,36565507,1548,1548,1548,1548,0
20240909,143500,36565507,1548,1548,1548,1548,0
20240909,143400,36565507,1548,1548,1548,1548,0
20240909,143300,36565507,1548,1548,1548,1548,0
20240909,143200,36565507,1548,1548,1548,1548,0
20240909,143100,36565507,1548,1548,1548,1548,0
20240909,143000,36565507,1548,1548,1548,1548,0
20240909,142900,36565507,1548,1548,1548,1548,0
20240909,142800,36565507,1548,1548,1548,1548,0
20240909,142700,36565507,1548,1548,1548,1548,0
20240909,142600,36565507,1548,1548,1548,1548,0
20240909,142500,36565507,1548,1548,1548,1548,0
20240909,142400,36565507,1548,1548,1548,1548,0
20240909,142300,36565507,1548,1548,1548,1548,0
20240909,142200,36565507,1548,1548,1548,1548,0
20240909,142100,36565507,1548,1548,1548,1548,0
20240909,142000,36565507,1548,1548,1548,1548,42
20240909,141900,36500491,1543,1543,1543,1543,0
20240909,141800,36500491,1543,1543,1543,1543,0
20240909,141700,36500491,1543,1543,1543,1543,0
20240909,141600,36500491,1543,1543,1543,1543,0
20240909,141500,36500491,1543,1543,1543,1543,0
20240909,141400,36500491,1543,1543,1543,1543,0
20240909,141300,36500491,1543,1543,1543,1543,0
20240909,141200,36500491,1543,1543,1543,1543,0
20240909,141100,36500491,1543,1543,1543,1543,253
20240909,141000,36110112,1544,1546,1546,1544,16
20240909,140900,36085388,1546,1546,1546,1546,0
20240909,140800,36085388,1546,1546,1546,1546,0
20240909,140700,36085388,1546,1546,1546,1546,0
20240909,140600,36085388,1546,1546,1546,1546,1
20240909,140500,36083842,1548,1548,1548,1548,0
20240909,140400,36083842,1548,1548,1548,1548,0
20240909,140300,36083842,1548,1548,1548,1548,394
20240909,140200,35473930,1548,1548,1548,1548,0
20240909,140100,35473930,1548,1548,1548,1548,0
20240909,140000,35473930,1548,1548,1548,1548,42
20240909,135900,35408914,1546,1546,1546,1546,0
20240909,135800,35408914,1546,1546,1546,1546,0
20240909,135700,35408914,1546,1546,1546,1546,0
20240909,135600,35408914,1546,1546,1546,1546,0
20240909,135500,35408914,1546,1546,1546,1546,0
20240909,135400,35408914,1546,1546,1546,1546,0
20240909,135300,35408914,1546,1546,1546,1546,0
20240909,135200,35408914,1546,1546,1546,1546,0
20240909,135100,35408914,1546,1546,1546,1546,0
20240909,135000,35408914,1546,1546,1546,1546,0
20240909,134900,35408914,1546,1546,1546,1546,0
20240909,134800,35408914,1546,1546,1546,1546,0
20240909,134700,35408914,1546,1546,1546,1546,0
20240909,134600,35408914,1546,1546,1546,1546,0
20240909,134500,35408914,1546,1546,1546,1546,0
20240909,134400,35408914,1546,1546,1546,1546,0
20240909,134300,35408914,1546,1546,1546,1546,0
20240909,134200,35408914,1546,1546,1546,1546,0
20240909,134100,35408914,1546,1546,1546,1546,0
20240909,134000,35408914,1546,1546,1546,1546,32
20240909,133900,35359442,1545,1545,1545,1545,0
20240909,133800,35359442,1545,1545,1545,1545,0
20240909,133700,35359442,1545,1545,1545,1545,0
20240909,133600,35359442,1545,1545,1545,1545,1
20240909,133500,35357897,1545,1545,1545,1545,0
20240909,133400,35357897,1545,1545,1545,1545,0
20240909,133300,35357897,1545,1545,1545,1545,0
20240909,133200,35357897,1545,1545,1545,1545,0
20240909,133100,35357897,1545,1545,1545,1545,0
20240909,133000,35357897,1545,1545,1545,1545,0
20240909,132900,35357897,1545,1545,1545,1545,0
20240909,132800,35357897,1545,1545,1545,1545,0
20240909,132700,35357897,1545,1545,1545,1545,0
20240909,132600,35357897,1545,1545,1545,1545,0
20240909,132500,35357897,1545,1545,1545,1545,0
20240909,132400,35357897,1545,1545,1545,1545,0
20240909,132300,35357897,1545,1545,1545,1545,0
20240909,132200,35357897,1545,1546,1546,1545,2
20240909,132100,35354806,1538,1538,1538,1538,0
20240909,132000,35354806,1538,1540,1540,1538,998
20240909,131900,33819797,1540,1544,1544,1540,72
20240909,131800,33708907,1544,1544,1544,1544,0
20240909,131700,33708907,1544,1546,1546,1544,5
20240909,131600,33701183,1544,1544,1544,1544,0
20240909,131500,33701183,1544,1546,1546,1544,3
20240909,131400,33696548,1545,1546,1546,1545,2
20240909,131300,33693457,1545,1545,1545,1545,0
20240909,131200,33693457,1545,1545,1545,1545,0
20240909,131100,33693457,1545,1545,1545,1545,106
20240909,131000,33529687,1543,1543,1543,1543,68
20240909,130900,33424763,1543,1543,1543,1543,0
20240909,130800,33424763,1543,1543,1543,1543,0
20240909,130700,33424763,1543,1543,1543,1543,0
20240909,130600,33424763,1543,1543,1543,1543,0
20240909,130500,33424763,1543,1543,1543,1543,0
20240909,130400,33424763,1543,1543,1543,1543,0
20240909,130300,33424763,1543,1543,1543,1543,0
20240909,130200,33424763,1543,1543,1543,1543,0
20240909,130100,33424763,1543,1543,1543,1543,0
20240909,130000,33424763,1543,1543,1543,1543,42
20240909,125900,33359957,1540,1540,1540,1540,0
20240909,125800,33359957,1540,1540,1540,1540,0
20240909,125700,33359957,1540,1540,1540,1540,0
20240909,125600,33359957,1540,1540,1540,1540,0
20240909,125500,33359957,1540,1540,1540,1540,0
20240909,125400,33359957,1540,1540,1540,1540,0
20240909,125300,33359957,1540,1540,1540,1540,0
20240909,125200,33359957,1540,1540,1540,1540,0
20240909,125100,33359957,1540,1540,1540,1540,0
20240909,125000,33359957,1540,1540,1540,1540,4
20240909,124900,33353797,1543,1543,1543,1543,0
20240909,124800,33353797,1543,1543,1543,1543,0
20240909,124700,33353797,1543,1543,1543,1543,0
20240909,124600,33353797,1543,1543,1543,1543,0
20240909,124500,33353797,1543,1543,1543,1543,0
20240909,124400,33353797,1543,1543,1543,1543,0
20240909,124300,33353797,1543,1543,1543,1543,0
20240909,124200,33353797,1543,1543,1543,1543,0
20240909,124100,33353797,1543,1543,1543,1543,0
20240909,124000,33353797,1543,1543,1543,1543,42
20240909,123900,33288991,1542,1542,1542,1542,0
20240909,123800,33288991,1542,1542,1542,1542,0
20240909,123700,33288991,1542,1542,1542,1542,0
20240909,123600,33288991,1542,1542,1542,1542,0
20240909,123500,33288991,1542,1542,1542,1542,0
20240909,123400,33288991,1542,1542,1542,1542,0
20240909,123300,33288991,1542,1542,1542,1542,0
20240909,123200,33288991,1542,1542,1542,1542,0
20240909,123100,33288991,1542,1542,1542,1542,0
20240909,123000,33288991,1542,1542,1542,1542,0
20240909,122900,33288991,1542,1542,1542,1542,0
20240909,122800,33288991,1542,1542,1542,1542,0
20240909,122700,33288991,1542,1542,1542,1542,0
20240909,122600,33288991,1542,1542,1542,1542,0
20240909,122500,33288991,1542,1542,1542,1542,1
20240909,122400,33287449,1542,1542,1542,1542,0
20240909,122300,33287449,1542,1542,1542,1542,0
20240909,122200,33287449,1542,1542,1542,1542,0
20240909,122100,33287449,1542,1542,1542,1542,100
20240909,122000,33133249,1539,1543,1543,1539,46
20240909,121900,33062281,1543,1543,1543,1543,0
20240909,121800,33062281,1543,1543,1543,1543,1
20240909,121700,33060738,1543,1544,1544,1543,2
20240909,121600,33057651,1544,1544,1544,1544,3
20240909,121500,33053019,1544,1544,1544,1544,0
20240909,121400,33053019,1544,1544,1544,1544,1
20240909,121300,33051475,1540,1541,1541,1540,4
20240909,121200,33045313,1539,1539,1539,1539,1
20240909,121100,33043774,1536,1536,1536,1536,0
20240909,121000,33043774,1536,1536,1536,1536,0
20240909,120900,33043774,1536,1536,1536,1536,0
20240909,120800,33043774,1536,1536,1536,1536,0
20240909,120700,33043774,1536,1536,1536,1536,0
20240909,120600,33043774,1536,1536,1536,1536,0
20240909,120500,33043774,1536,1536,1536,1536,3
20240909,120400,33039166,1536,1536,1536,1536,1
20240909,120300,33037630,1540,1540,1540,1540,0
20240909,120200,33037630,1540,1540,1540,1540,0
20240909,120100,33037630,1540,1540,1540,1540,0
20240909,120000,33037630,1540,1540,1540,1540,42
20240909,115900,32972950,1540,1540,1540,1540,0
20240909,115800,32972950,1540,1540,1540,1540,0
20240909,115700,32972950,1540,1540,1540,1540,20
20240909,115600,32942150,1540,1540,1540,1540,0
20240909,115500,32942150,1540,1540,1540,1540,0
20240909,115400,32942150,1540,1540,1540,1540,0
20240909,115300,32942150,1540,1540,1540,1540,0
20240909,115200,32942150,1540,1540,1540,1540,0
20240909,115100,32942150,1540,1540,1540,1540,0
20240909,115000,32942150,1540,1540,1540,1540,0
20240909,114900,32942150,1540,1540,1540,1540,0
20240909,114800,32942150,1540,1540,1540,1540,0
20240909,114700,32942150,1540,1540,1540,1540,0
20240909,114600,32942150,1540,1540,1540,1540,0
20240909,114500,32942150,1540,1540,1540,1540,0
20240909,114400,32942150,1540,1540,1540,1540,0
20240909,114300,32942150,1540,1540,1540,1540,0
20240909,114200,32942150,1540,1540,1540,1540,0
20240909,114100,32942150,1540,1540,1540,1540,0
20240909,114000,32942150,1540,1540,1540,1540,42
20240909,113900,32877470,1540,1540,1540,1540,0
20240909,113800,32877470,1540,1540,1540,1540,0
20240909,113700,32877470,1540,1540,1540,1540,0
20240909,113600,32877470,1540,1540,1540,1540,0
20240909,113500,32877470,1540,1540,1540,1540,0
20240909,113400,32877470,1540,1540,1540,1540,10
20240909,113300,32862070,1530,1530,1530,1530,0
20240909,113200,32862070,1530,1526,1530,1526,521
20240909,113100,32066012,1525,1525,1525,1524,239
20240909,113000,31701751,1525,1525,1525,1525,0
20240909,112900,31701751,1525,1525,1525,1525,0
20240909,112800,31701751,1525,1525,1525,1525,0
20240909,112700,31701751,1525,1525,1525,1525,0
20240909,112600,31701751,1525,1525,1525,1525,0
20240909,112500,31701751,1525,1525,1525,1525,0
20240909,112400,31701751,1525,1525,1525,1525,0
20240909,112300,31701751,1525,1525,1525,1525,1
20240909,112200,31700226,1525,1525,1525,1525,0
20240909,112100,31700226,1525,1525,1525,1525,0
20240909,112000,31700226,1525,1525,1525,1525,42
20240909,111900,31636176,1525,1525,1525,1525,0
20240909,111800,31636176,1525,1525,1525,1525,0
20240909,111700,31636176,1525,1525,1525,1525,0
20240909,111600,31636176,1525,1525,1525,1525,0
20240909,111500,31636176,1525,1525,1525,1525,0
20240909,111400,31636176,1525,1525,1525,1525,0
20240909,111300,31636176,1525,1525,1525,1525,26
20240909,111200,31596526,1525,1525,1525,1525,0
20240909,111100,31596526,1525,1525,1525,1525,0
20240909,111000,31596526,1525,1525,1525,1525,0
20240909,110900,31596526,1525,1525,1525,1525,0
20240909,110800,31596526,1525,1525,1525,1525,0
20240909,110700,31596526,1525,1525,1525,1525,0
20240909,110600,31596526,1525,1525,1525,1525,0
20240909,110500,31596526,1525,1525,1525,1525,0
20240909,110400,31596526,1525,1525,1525,1525,0
20240909,110300,31596526,1525,1525,1525,1525,0
20240909,110200,31596526,1525,1525,1525,1525,0
20240909,110100,31596526,1525,1525,1525,1525,0
20240909,110000,31596526,1525,1525,1525,1525,107
20240909,105900,31433351,1520,1520,1520,1520,0
20240909,105800,31433351,1520,1520,1520,1520,0
20240909,105700,31433351,1520,1520,1520,1520,0
20240909,105600,31433351,1520,1520,1520,1520,0
20240909,105500,31433351,1520,1520,1520,1520,0
20240909,105400,31433351,1520,1520,1520,1520,0
20240909,105300,31433351,1520,1520,1520,1520,0
20240909,105200,31433351,1520,1520,1520,1520,0
20240909,105100,31433351,1520,1520,1520,1520,0
20240909,105000,31433351,1520,1520,1520,1520,0
20240909,104900,31433351,1520,1520,1520,1520,260
20240909,104800,31038151,1525,1525,1525,1525,0
20240909,104700,31038151,1525,1520,1525,1520,2
20240909,104600,31035106,1520,1520,1520,1520,0
20240909,104500,31035106,1520,1520,1520,1520,720
20240909,104400,29940706,1520,1520,1520,1520,0
20240909,104300,29940706,1520,1520,1520,1520,0
20240909,104200,29940706,1520,1520,1520,1520,0
20240909,104100,29940706,1520,1520,1520,1520,0
20240909,104000,29940706,1520,1525,1525,1520,54
20240909,103900,29858416,1525,1525,1525,1525,0
20240909,103800,29858416,1525,1525,1525,1525,0
20240909,103700,29858416,1525,1525,1525,1525,100
20240909,103600,29705916,1525,1525,1525,1525,1
20240909,103500,29704391,1525,1525,1525,1525,0
20240909,103400,29704391,1525,1525,1525,1525,0
20240909,103300,29704391,1525,1525,1525,1525,0
20240909,103200,29704391,1525,1525,1525,1525,0
20240909,103100,29704391,1525,1525,1525,1525,0
20240909,103000,29704391,1525,1525,1525,1525,0
20240909,102900,29704391,1525,1525,1525,1525,0
20240909,102800,29704391,1525,1525,1525,1525,0
20240909,102700,29704391,1525,1525,1525,1525,0
20240909,102600,29704391,1525,1525,1525,1525,0
20240909,102500,29704391,1525,1525,1525,1525,0
20240909,102400,29704391,1525,1525,1525,1525,0
20240909,102300,29704391,1525,1525,1525,1525,0
20240909,102200,29704391,1525,1525,1525,1525,0
20240909,102100,29704391,1525,1525,1525,1525,18
20240909,102000,29676941,1525,1525,1525,1525,24
20240909,101900,29640341,1520,1520,1520,1520,0
20240909,101800,29640341,1520,1520,1520,1520,0
20240909,101700,29640341,1520,1520,1520,1520,0
20240909,101600,29640341,1520,1520,1520,1520,0
20240909,101500,29640341,1520,1520,1520,1520,49
20240909,101400,29565861,1515,1515,1515,1515,0
20240909,101300,29565861,1515,1515,1515,1515,0
20240909,101200,29565861,1515,1515,1515,1515,0
20240909,101100,29565861,1515,1515,1515,1515,0
20240909,101000,29565861,1515,1525,1525,1515,205
20240909,100900,29253286,1525,1515,1525,1515,2
20240909,100800,29250246,1525,1525,1525,1525,115
20240909,100700,29074871,1525,1525,1525,1525,0
20240909,100600,29074871,1525,1525,1525,1525,0
20240909,100500,29074871,1525,1525,1525,1525,0
20240909,100400,29074871,1525,1525,1525,1525,1
20240909,100300,29073346,1512,1512,1512,1512,0
20240909,100200,29073346,1512,1512,1512,1512,0
20240909,100100,29073346,1512,1512,1512,1512,988
20240909,100000,27579490,1512,1512,1512,1512,361
20240909,095900,27033658,1512,1512,1512,1512,200
20240909,095800,26731258,1512,1512,1512,1512,0
20240909,095700,26731258,1512,1512,1512,1512,771
20240909,095600,25565506,1514,1514,1514,1514,0
20240909,095500,25565506,1514,1514,1514,1514,0
20240909,095400,25565506,1514,1514,1514,1514,3313
20240909,095300,20549624,1514,1514,1514,1514,0
20240909,095200,20549624,1514,1514,1514,1514,0
20240909,095100,20549624,1514,1514,1514,1514,500
20240909,095000,19792624,1514,1514,1514,1514,0
20240909,094900,19792624,1514,1514,1514,1514,0
20240909,094800,19792624,1514,1514,1514,1514,1
20240909,094700,19791110,1514,1514,1514,1514,0
20240909,094600,19791110,1514,1514,1514,1514,8
20240909,094500,19778998,1514,1514,1514,1514,0
20240909,094400,19778998,1514,1514,1514,1514,0
20240909,094300,19778998,1514,1514,1514,1514,1
20240909,094200,19777484,1510,1510,1510,1510,342
20240909,094100,19261064,1511,1511,1511,1511,105
20240909,094000,19102409,1514,1514,1514,1514,43
20240909,093900,19037307,1514,1511,1514,1511,2
20240909,093800,19034282,1514,1514,1514,1514,50
20240909,093700,18958582,1514,1514,1514,1514,0
20240909,093600,18958582,1514,1519,1519,1511,2053
20240909,093500,15850311,1519,1519,1519,1519,0
20240909,093400,15850311,1519,1519,1519,1519,0
20240909,093300,15850311,1519,1519,1519,1519,0
20240909,093200,15850311,1519,1519,1519,1519,0
20240909,093100,15850311,1519,1519,1519,1519,0
20240909,093000,15850311,1519,1522,1522,1519,80
20240909,092900,15728701,1522,1522,1522,1522,120
20240909,092800,15546061,1522,1522,1522,1522,0
20240909,092700,15546061,1522,1520,1522,1520,1177
20240909,092600,13757009,1520,1520,1520,1520,0
20240909,092500,13757009,1520,1520,1520,1520,11
20240909,092400,13740289,1519,1519,1519,1519,0
20240909,092300,13740289,1519,1519,1519,1519,0
20240909,092200,13740289,1519,1519,1519,1519,0
20240909,092100,13740289,1519,1519,1519,1519,0
20240909,092000,13740289,1519,1526,1526,1519,46
20240909,091900,13670106,1526,1526,1526,1526,0
20240909,091800,13670106,1526,1526,1526,1526,10
20240909,091700,13654846,1526,1525,1526,1525,100
20240909,091600,13502296,1515,1515,1515,1515,66
20240909,091500,13402306,1515,1515,1515,1515,0
20240909,091400,13402306,1515,1514,1515,1514,1060
20240909,091300,11797406,1514,1514,1514,1514,251
20240909,091200,11417392,1520,1520,1520,1520,0
20240909,091100,11417392,1520,1507,1520,1504,1943
20240909,091000,8492685,1522,1522,1522,1522,10
20240909,090900,8477465,1526,1526,1526,1526,0
20240909,090800,8477465,1526,1526,1526,1526,1
20240909,090700,8475939,1509,1512,1512,1509,393
20240909,090600,7882269,1515,1528,1528,1515,50
20240909,090500,7806435,1528,1528,1528,1528,0
20240909,090400,7806435,1528,1528,1528,1528,1
20240909,090300,7804907,1529,1529,1529,1529,0
20240909,090200,7804907,1529,1529,1529,1529,1
20240909,090100,7803378,1530,1530,1530,1530,33
20240909,090000,7752888,1506,1506,1506,1506,5148