KissMeData/123700/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,201300,60035840,3190,3190,3190,3190,1013
20240910,201200,60035840,3190,3190,3190,3190,0
20240910,201100,60035840,3190,3190,3190,3190,0
20240910,201000,60035840,3190,3190,3190,3190,0
20240910,200900,60035840,3190,3190,3190,3190,0
20240910,200800,60035840,3190,3190,3190,3190,0
20240910,200700,60035840,3190,3190,3190,3190,0
20240910,200600,60035840,3190,3190,3190,3190,0
20240910,200500,60035840,3190,3190,3190,3190,0
20240910,200400,60035840,3190,3190,3190,3190,0
20240910,200300,60035840,3190,3190,3190,3190,0
20240910,200200,60035840,3190,3190,3190,3190,0
20240910,200100,60035840,3190,3190,3190,3190,0
20240910,200000,60035840,3190,3190,3190,3190,0
20240910,195900,60035840,3190,3190,3190,3190,0
20240910,195800,60035840,3190,3190,3190,3190,0
20240910,195700,60035840,3190,3190,3190,3190,0
20240910,195600,60035840,3190,3190,3190,3190,0
20240910,195500,60035840,3190,3190,3190,3190,0
20240910,195400,60035840,3190,3190,3190,3190,0
20240910,195300,60035840,3190,3190,3190,3190,0
20240910,195200,60035840,3190,3190,3190,3190,0
20240910,195100,60035840,3190,3190,3190,3190,0
20240910,195000,60035840,3190,3190,3190,3190,0
20240910,194900,60035840,3190,3190,3190,3190,0
20240910,194800,60035840,3190,3190,3190,3190,0
20240910,194700,60035840,3190,3190,3190,3190,0
20240910,194600,60035840,3190,3190,3190,3190,0
20240910,194500,60035840,3190,3190,3190,3190,0
20240910,194400,60035840,3190,3190,3190,3190,0
20240910,194300,60035840,3190,3190,3190,3190,1013
20240910,194200,60035840,3190,3190,3190,3190,0
20240910,194100,60035840,3190,3190,3190,3190,0
20240910,194000,60035840,3190,3190,3190,3190,0
20240910,193900,60035840,3190,3190,3190,3190,0
20240910,193800,60035840,3190,3190,3190,3190,0
20240910,193700,60035840,3190,3190,3190,3190,0
20240910,193600,60035840,3190,3190,3190,3190,0
20240910,193500,60035840,3190,3190,3190,3190,0
20240910,193400,60035840,3190,3190,3190,3190,0
20240910,193300,60035840,3190,3190,3190,3190,0
20240910,193200,60035840,3190,3190,3190,3190,0
20240910,193100,60035840,3190,3190,3190,3190,0
20240910,193000,60035840,3190,3190,3190,3190,0
20240910,192900,60035840,3190,3190,3190,3190,0
20240910,192800,60035840,3190,3190,3190,3190,0
20240910,192700,60035840,3190,3190,3190,3190,0
20240910,192600,60035840,3190,3190,3190,3190,0
20240910,192500,60035840,3190,3190,3190,3190,0
20240910,192400,60035840,3190,3190,3190,3190,0
20240910,192300,60035840,3190,3190,3190,3190,0
20240910,192200,60035840,3190,3190,3190,3190,0
20240910,192100,60035840,3190,3190,3190,3190,0
20240910,192000,60035840,3190,3190,3190,3190,0
20240910,191900,60035840,3190,3190,3190,3190,0
20240910,191800,60035840,3190,3190,3190,3190,0
20240910,191700,60035840,3190,3190,3190,3190,0
20240910,191600,60035840,3190,3190,3190,3190,0
20240910,191500,60035840,3190,3190,3190,3190,0
20240910,191400,60035840,3190,3190,3190,3190,0
20240910,191300,60035840,3190,3190,3190,3190,1013
20240910,191200,60035840,3190,3190,3190,3190,0
20240910,191100,60035840,3190,3190,3190,3190,0
20240910,191000,60035840,3190,3190,3190,3190,0
20240910,190900,60035840,3190,3190,3190,3190,0
20240910,190800,60035840,3190,3190,3190,3190,0
20240910,190700,60035840,3190,3190,3190,3190,0
20240910,190600,60035840,3190,3190,3190,3190,0
20240910,190500,60035840,3190,3190,3190,3190,0
20240910,190400,60035840,3190,3190,3190,3190,0
20240910,190300,60035840,3190,3190,3190,3190,0
20240910,190200,60035840,3190,3190,3190,3190,0
20240910,190100,60035840,3190,3190,3190,3190,0
20240910,190000,60035840,3190,3190,3190,3190,0
20240910,185900,60035840,3190,3190,3190,3190,0
20240910,185800,60035840,3190,3190,3190,3190,0
20240910,185700,60035840,3190,3190,3190,3190,0
20240910,185600,60035840,3190,3190,3190,3190,0
20240910,185500,60035840,3190,3190,3190,3190,0
20240910,185400,60035840,3190,3190,3190,3190,0
20240910,185300,60035840,3190,3190,3190,3190,0
20240910,185200,60035840,3190,3190,3190,3190,0
20240910,185100,60035840,3190,3190,3190,3190,0
20240910,185000,60035840,3190,3190,3190,3190,0
20240910,184900,60035840,3190,3190,3190,3190,0
20240910,184800,60035840,3190,3190,3190,3190,0
20240910,184700,60035840,3190,3190,3190,3190,0
20240910,184600,60035840,3190,3190,3190,3190,0
20240910,184500,60035840,3190,3190,3190,3190,0
20240910,184400,60035840,3190,3190,3190,3190,0
20240910,184300,60035840,3190,3190,3190,3190,1013
20240910,184200,60035840,3190,3190,3190,3190,0
20240910,184100,60035840,3190,3190,3190,3190,0
20240910,184000,60035840,3190,3190,3190,3190,0
20240910,183900,60035840,3190,3190,3190,3190,0
20240910,183800,60035840,3190,3190,3190,3190,0
20240910,183700,60035840,3190,3190,3190,3190,0
20240910,183600,60035840,3190,3190,3190,3190,0
20240910,183500,60035840,3190,3190,3190,3190,0
20240910,183400,60035840,3190,3190,3190,3190,0
20240910,183300,60035840,3190,3190,3190,3190,0
20240910,183200,60035840,3190,3190,3190,3190,0
20240910,183100,60035840,3190,3190,3190,3190,0
20240910,183000,60035840,3190,3190,3190,3190,0
20240910,182900,60035840,3190,3190,3190,3190,0
20240910,182800,60035840,3190,3190,3190,3190,0
20240910,182700,60035840,3190,3190,3190,3190,0
20240910,182600,60035840,3190,3190,3190,3190,0
20240910,182500,60035840,3190,3190,3190,3190,0
20240910,182400,60035840,3190,3190,3190,3190,0
20240910,182300,60035840,3190,3190,3190,3190,0
20240910,182200,60035840,3190,3190,3190,3190,0
20240910,182100,60035840,3190,3190,3190,3190,0
20240910,182000,60035840,3190,3190,3190,3190,0
20240910,181900,60035840,3190,3190,3190,3190,0
20240910,181800,60035840,3190,3190,3190,3190,0
20240910,181700,60035840,3190,3190,3190,3190,0
20240910,181600,60035840,3190,3190,3190,3190,0
20240910,181500,60035840,3190,3190,3190,3190,0
20240910,181400,60035840,3190,3190,3190,3190,0
20240910,181300,60035840,3190,3190,3190,3190,1013
20240910,181200,60035840,3190,3190,3190,3190,0
20240910,181100,60035840,3190,3190,3190,3190,0
20240910,181000,60035840,3190,3190,3190,3190,0
20240910,180900,60035840,3190,3190,3190,3190,0
20240910,180800,60035840,3190,3190,3190,3190,0
20240910,180700,60035840,3190,3190,3190,3190,0
20240910,180600,60035840,3190,3190,3190,3190,0
20240910,180500,60035840,3190,3190,3190,3190,0
20240910,180400,60035840,3190,3190,3190,3190,0
20240910,180300,60035840,3190,3190,3190,3190,0
20240910,180200,60035840,3190,3190,3190,3190,0
20240910,180100,60035840,3190,3190,3190,3190,0
20240910,180000,60035840,3190,3190,3190,3190,0
20240910,175900,60035840,3190,3190,3190,3190,0
20240910,175800,60035840,3190,3190,3190,3190,0
20240910,175700,60035840,3190,3190,3190,3190,0
20240910,175600,60035840,3190,3190,3190,3190,0
20240910,175500,60035840,3190,3190,3190,3190,0
20240910,175400,60035840,3190,3190,3190,3190,0
20240910,175300,60035840,3190,3190,3190,3190,0
20240910,175200,60035840,3190,3190,3190,3190,0
20240910,175100,60035840,3190,3190,3190,3190,0
20240910,175000,60035840,3190,3190,3190,3190,0
20240910,174900,60035840,3190,3190,3190,3190,0
20240910,174800,60035840,3190,3190,3190,3190,0
20240910,174700,60035840,3190,3190,3190,3190,0
20240910,174600,60035840,3190,3190,3190,3190,0
20240910,174500,60035840,3190,3190,3190,3190,0
20240910,174400,60035840,3190,3190,3190,3190,0
20240910,174300,60035840,3190,3190,3190,3190,1013
20240910,174200,60035840,3190,3190,3190,3190,0
20240910,174100,60035840,3190,3190,3190,3190,0
20240910,174000,60035840,3190,3190,3190,3190,0
20240910,173900,60035840,3190,3190,3190,3190,0
20240910,173800,60035840,3190,3190,3190,3190,0
20240910,173700,60035840,3190,3190,3190,3190,0
20240910,173600,60035840,3190,3190,3190,3190,0
20240910,173500,60035840,3190,3190,3190,3190,0
20240910,173400,60035840,3190,3190,3190,3190,0
20240910,173300,60035840,3190,3190,3190,3190,0
20240910,173200,60035840,3190,3190,3190,3190,0
20240910,173100,60035840,3190,3190,3190,3190,0
20240910,173000,60035840,3190,3190,3190,3190,0
20240910,172900,60035840,3190,3190,3190,3190,0
20240910,172800,60035840,3190,3190,3190,3190,0
20240910,172700,60035840,3190,3190,3190,3190,0
20240910,172600,60035840,3190,3190,3190,3190,0
20240910,172500,60035840,3190,3190,3190,3190,0
20240910,172400,60035840,3190,3190,3190,3190,0
20240910,172300,60035840,3190,3190,3190,3190,0
20240910,172200,60035840,3190,3190,3190,3190,0
20240910,172100,60035840,3190,3190,3190,3190,0
20240910,172000,60035840,3190,3190,3190,3190,0
20240910,171900,60035840,3190,3190,3190,3190,0
20240910,171800,60035840,3190,3190,3190,3190,0
20240910,171700,60035840,3190,3190,3190,3190,0
20240910,171600,60035840,3190,3190,3190,3190,0
20240910,171500,60035840,3190,3190,3190,3190,0
20240910,171400,60035840,3190,3190,3190,3190,0
20240910,171300,60035840,3190,3190,3190,3190,1013
20240910,171200,60035840,3190,3190,3190,3190,0
20240910,171100,60035840,3190,3190,3190,3190,0
20240910,171000,60035840,3190,3190,3190,3190,0
20240910,170900,60035840,3190,3190,3190,3190,0
20240910,170800,60035840,3190,3190,3190,3190,0
20240910,170700,60035840,3190,3190,3190,3190,0
20240910,170600,60035840,3190,3190,3190,3190,0
20240910,170500,60035840,3190,3190,3190,3190,0
20240910,170400,60035840,3190,3190,3190,3190,0
20240910,170300,60035840,3190,3190,3190,3190,0
20240910,170200,60035840,3190,3190,3190,3190,0
20240910,170100,60035840,3190,3190,3190,3190,0
20240910,170000,60035840,3190,3190,3190,3190,0
20240910,165900,60035840,3190,3190,3190,3190,0
20240910,165800,60035840,3190,3190,3190,3190,0
20240910,165700,60035840,3190,3190,3190,3190,0
20240910,165600,60035840,3190,3190,3190,3190,0
20240910,165500,60035840,3190,3190,3190,3190,0
20240910,165400,60035840,3190,3190,3190,3190,0
20240910,165300,60035840,3190,3190,3190,3190,0
20240910,165200,60035840,3190,3190,3190,3190,0
20240910,165100,60035840,3190,3190,3190,3190,0
20240910,165000,60035840,3190,3190,3190,3190,0
20240910,164900,60035840,3190,3190,3190,3190,0
20240910,164800,60035840,3190,3190,3190,3190,0
20240910,164700,60035840,3190,3190,3190,3190,0
20240910,164600,60035840,3190,3190,3190,3190,0
20240910,164500,60035840,3190,3190,3190,3190,0
20240910,164400,60035840,3190,3190,3190,3190,0
20240910,164300,60035840,3190,3190,3190,3190,1013
20240910,164200,60035840,3190,3190,3190,3190,0
20240910,164100,60035840,3190,3190,3190,3190,0
20240910,164000,60035840,3190,3190,3190,3190,0
20240910,163900,60035840,3190,3190,3190,3190,0
20240910,163800,60035840,3190,3190,3190,3190,0
20240910,163700,60035840,3190,3190,3190,3190,0
20240910,163600,60035840,3190,3190,3190,3190,0
20240910,163500,60035840,3190,3190,3190,3190,0
20240910,163400,60035840,3190,3190,3190,3190,0
20240910,163300,60035840,3190,3190,3190,3190,0
20240910,163200,60035840,3190,3190,3190,3190,0
20240910,163100,60035840,3190,3190,3190,3190,0
20240910,163000,60035840,3190,3190,3190,3190,0
20240910,162900,60035840,3190,3190,3190,3190,0
20240910,162800,60035840,3190,3190,3190,3190,0
20240910,162700,60035840,3190,3190,3190,3190,0
20240910,162600,60035840,3190,3190,3190,3190,0
20240910,162500,60035840,3190,3190,3190,3190,0
20240910,162400,60035840,3190,3190,3190,3190,0
20240910,162300,60035840,3190,3190,3190,3190,0
20240910,162200,60035840,3190,3190,3190,3190,0
20240910,162100,60035840,3190,3190,3190,3190,0
20240910,162000,60035840,3190,3190,3190,3190,0
20240910,161900,60035840,3190,3190,3190,3190,0
20240910,161800,60035840,3190,3190,3190,3190,0
20240910,161700,60035840,3190,3190,3190,3190,0
20240910,161600,60035840,3190,3190,3190,3190,0
20240910,161500,60035840,3190,3190,3190,3190,0
20240910,161400,60035840,3190,3190,3190,3190,0
20240910,161300,60035840,3190,3190,3190,3190,1013
20240910,161200,60035840,3190,3190,3190,3190,0
20240910,161100,60035840,3190,3190,3190,3190,0
20240910,161000,60035840,3190,3190,3190,3190,0
20240910,160900,60035840,3190,3190,3190,3190,0
20240910,160800,60035840,3190,3190,3190,3190,0
20240910,160700,60035840,3190,3190,3190,3190,0
20240910,160600,60035840,3190,3190,3190,3190,0
20240910,160500,60035840,3190,3190,3190,3190,0
20240910,160400,60035840,3190,3190,3190,3190,0
20240910,160300,60035840,3190,3190,3190,3190,0
20240910,160200,60035840,3190,3190,3190,3190,0
20240910,160100,60035840,3190,3190,3190,3190,0
20240910,160000,60035840,3190,3190,3190,3190,0
20240910,155900,60035840,3190,3190,3190,3190,0
20240910,155800,60035840,3190,3190,3190,3190,0
20240910,155700,60035840,3190,3190,3190,3190,0
20240910,155600,60035840,3190,3190,3190,3190,0
20240910,155500,60035840,3190,3190,3190,3190,0
20240910,155400,60035840,3190,3190,3190,3190,0
20240910,155300,60035840,3190,3190,3190,3190,0
20240910,155200,60035840,3190,3190,3190,3190,0
20240910,155100,60035840,3190,3190,3190,3190,0
20240910,155000,60035840,3190,3190,3190,3190,0
20240910,154900,60035840,3190,3190,3190,3190,0
20240910,154800,60035840,3190,3190,3190,3190,0
20240910,154700,60035840,3190,3190,3190,3190,0
20240910,154600,60035840,3190,3190,3190,3190,0
20240910,154500,60035840,3190,3190,3190,3190,0
20240910,154400,60035840,3190,3190,3190,3190,0
20240910,154300,60035840,3190,3190,3190,3190,1013
20240910,154200,60035840,3190,3190,3190,3190,0
20240910,154100,60035840,3190,3190,3190,3190,0
20240910,154000,60035840,3190,3190,3190,3190,0
20240910,153900,60035840,3190,3190,3190,3190,0
20240910,153800,60035840,3190,3190,3190,3190,0
20240910,153700,60035840,3190,3190,3190,3190,0
20240910,153600,60035840,3190,3190,3190,3190,0
20240910,153500,60035840,3190,3190,3190,3190,0
20240910,153400,60035840,3190,3190,3190,3190,0
20240910,153300,60035840,3190,3190,3190,3190,0
20240910,153200,60035840,3190,3190,3190,3190,0
20240910,153100,60035840,3190,3190,3190,3190,0
20240910,153000,60035840,3190,3190,3190,3190,1013
20240910,152900,56804370,3220,3220,3220,3220,0
20240910,152800,56804370,3220,3220,3220,3220,0
20240910,152700,56804370,3220,3220,3220,3220,0
20240910,152600,56804370,3220,3220,3220,3220,0
20240910,152500,56804370,3220,3220,3220,3220,0
20240910,152400,56804370,3220,3220,3220,3220,0
20240910,152300,56804370,3220,3220,3220,3220,0
20240910,152200,56804370,3220,3220,3220,3220,0
20240910,152100,56804370,3220,3220,3220,3220,0
20240910,152000,56804370,3220,3220,3220,3220,0
20240910,151900,56804370,3220,3220,3220,3195,340
20240910,151800,55711800,3220,3220,3220,3220,0
20240910,151700,55711800,3220,3220,3220,3220,2
20240910,151600,55705360,3215,3195,3215,3195,277
20240910,151500,54820105,3195,3195,3195,3195,0
20240910,151400,54820105,3195,3195,3195,3195,0
20240910,151300,54820105,3195,3195,3195,3195,0
20240910,151200,54820105,3195,3195,3195,3195,0
20240910,151100,54820105,3195,3195,3195,3195,0
20240910,151000,54820105,3195,3195,3195,3195,0
20240910,150900,54820105,3195,3195,3195,3195,0
20240910,150800,54820105,3195,3195,3195,3195,10
20240910,150700,54788155,3195,3195,3195,3195,0
20240910,150600,54788155,3195,3195,3195,3195,0
20240910,150500,54788155,3195,3195,3195,3195,0
20240910,150400,54788155,3195,3195,3195,3195,0
20240910,150300,54788155,3195,3195,3195,3195,0
20240910,150200,54788155,3195,3195,3195,3195,0
20240910,150100,54788155,3195,3195,3195,3195,11
20240910,150000,54753010,3190,3190,3190,3190,0
20240910,145900,54753010,3190,3190,3190,3190,0
20240910,145800,54753010,3190,3190,3190,3190,0
20240910,145700,54753010,3190,3190,3190,3190,0
20240910,145600,54753010,3190,3190,3190,3190,0
20240910,145500,54753010,3190,3190,3190,3190,0
20240910,145400,54753010,3190,3190,3190,3190,0
20240910,145300,54753010,3190,3190,3190,3190,0
20240910,145200,54753010,3190,3190,3190,3190,0
20240910,145100,54753010,3190,3190,3190,3190,0
20240910,145000,54753010,3190,3190,3190,3190,16
20240910,144900,54701970,3195,3195,3195,3195,0
20240910,144800,54701970,3195,3195,3195,3195,200
20240910,144700,54062970,3195,3195,3195,3195,0
20240910,144600,54062970,3195,3195,3195,3195,0
20240910,144500,54062970,3195,3195,3195,3195,0
20240910,144400,54062970,3195,3195,3195,3195,31
20240910,144300,53963925,3195,3195,3195,3195,0
20240910,144200,53963925,3195,3195,3195,3195,0
20240910,144100,53963925,3195,3195,3195,3195,20
20240910,144000,53900025,3200,3200,3200,3200,0
20240910,143900,53900025,3200,3200,3200,3200,0
20240910,143800,53900025,3200,3200,3200,3200,0
20240910,143700,53900025,3200,3200,3200,3200,0
20240910,143600,53900025,3200,3200,3200,3200,1
20240910,143500,53896825,3195,3195,3195,3195,35
20240910,143400,53785000,3195,3195,3195,3195,1
20240910,143300,53781805,3175,3175,3175,3175,0
20240910,143200,53781805,3175,3175,3175,3175,0
20240910,143100,53781805,3175,3175,3175,3175,0
20240910,143000,53781805,3175,3175,3175,3175,0
20240910,142900,53781805,3175,3175,3175,3175,635
20240910,142800,51765680,3180,3180,3180,3180,0
20240910,142700,51765680,3180,3180,3180,3180,832
20240910,142600,49119920,3200,3200,3200,3200,0
20240910,142500,49119920,3200,3185,3200,3185,96
20240910,142400,48813740,3185,3185,3185,3185,0
20240910,142300,48813740,3185,3185,3185,3185,0
20240910,142200,48813740,3185,3185,3185,3185,0
20240910,142100,48813740,3185,3185,3185,3185,193
20240910,142000,48199035,3200,3200,3200,3200,0
20240910,141900,48199035,3200,3200,3200,3200,0
20240910,141800,48199035,3200,3190,3200,3190,80
20240910,141700,47943735,3200,3200,3200,3200,10
20240910,141600,47911735,3200,3195,3200,3195,114
20240910,141500,47547445,3200,3200,3200,3200,8
20240910,141400,47521845,3205,3205,3205,3205,1
20240910,141300,47518640,3210,3210,3210,3210,0
20240910,141200,47518640,3210,3210,3210,3210,0
20240910,141100,47518640,3210,3210,3210,3210,0
20240910,141000,47518640,3210,3210,3210,3210,0
20240910,140900,47518640,3210,3210,3210,3210,0
20240910,140800,47518640,3210,3210,3210,3210,0
20240910,140700,47518640,3210,3210,3210,3210,0
20240910,140600,47518640,3210,3210,3210,3210,0
20240910,140500,47518640,3210,3210,3210,3210,0
20240910,140400,47518640,3210,3210,3210,3210,0
20240910,140300,47518640,3210,3210,3210,3210,0
20240910,140200,47518640,3210,3210,3210,3210,0
20240910,140100,47518640,3210,3210,3210,3210,0
20240910,140000,47518640,3210,3210,3210,3210,0
20240910,135900,47518640,3210,3210,3210,3210,0
20240910,135800,47518640,3210,3210,3210,3210,0
20240910,135700,47518640,3210,3210,3210,3210,0
20240910,135600,47518640,3210,3210,3210,3210,0
20240910,135500,47518640,3210,3210,3210,3210,0
20240910,135400,47518640,3210,3210,3210,3210,202
20240910,135300,46870220,3195,3195,3195,3195,0
20240910,135200,46870220,3195,3195,3195,3195,0
20240910,135100,46870220,3195,3195,3195,3195,0
20240910,135000,46870220,3195,3195,3195,3195,0
20240910,134900,46870220,3195,3210,3210,3195,182
20240910,134800,46287795,3210,3210,3210,3210,2
20240910,134700,46281375,3210,3210,3210,3210,0
20240910,134600,46281375,3210,3210,3210,3210,0
20240910,134500,46281375,3210,3210,3210,3210,0
20240910,134400,46281375,3210,3210,3210,3210,0
20240910,134300,46281375,3210,3210,3210,3210,0
20240910,134200,46281375,3210,3210,3210,3210,2
20240910,134100,46274955,3210,3210,3210,3210,0
20240910,134000,46274955,3210,3210,3210,3210,0
20240910,133900,46274955,3210,3210,3210,3210,0
20240910,133800,46274955,3210,3210,3210,3210,0
20240910,133700,46274955,3210,3210,3210,3210,0
20240910,133600,46274955,3210,3210,3210,3210,1
20240910,133500,46271745,3210,3210,3210,3210,0
20240910,133400,46271745,3210,3210,3210,3210,0
20240910,133300,46271745,3210,3210,3210,3210,0
20240910,133200,46271745,3210,3210,3210,3210,0
20240910,133100,46271745,3210,3210,3210,3210,0
20240910,133000,46271745,3210,3210,3210,3210,1
20240910,132900,46268535,3210,3210,3210,3210,10
20240910,132800,46236435,3210,3210,3210,3210,0
20240910,132700,46236435,3210,3210,3210,3210,2
20240910,132600,46230015,3210,3210,3210,3210,0
20240910,132500,46230015,3210,3210,3210,3210,0
20240910,132400,46230015,3210,3210,3210,3210,1
20240910,132300,46226805,3210,3210,3210,3210,0
20240910,132200,46226805,3210,3210,3210,3210,0
20240910,132100,46226805,3210,3210,3210,3210,0
20240910,132000,46226805,3210,3210,3210,3210,62
20240910,131900,46027785,3210,3210,3210,3210,0
20240910,131800,46027785,3210,3210,3210,3210,25
20240910,131700,45947535,3210,3210,3210,3210,0
20240910,131600,45947535,3210,3210,3210,3210,0
20240910,131500,45947535,3210,3210,3210,3210,0
20240910,131400,45947535,3210,3210,3210,3210,0
20240910,131300,45947535,3210,3210,3210,3210,1
20240910,131200,45944325,3215,3215,3215,3215,0
20240910,131100,45944325,3215,3215,3215,3215,0
20240910,131000,45944325,3215,3215,3215,3215,0
20240910,130900,45944325,3215,3205,3215,3205,240
20240910,130800,45175115,3215,3215,3215,3215,0
20240910,130700,45175115,3215,3215,3215,3215,0
20240910,130600,45175115,3215,3215,3215,3215,1
20240910,130500,45171900,3215,3215,3215,3215,0
20240910,130400,45171900,3215,3215,3215,3215,0
20240910,130300,45171900,3215,3215,3215,3215,1
20240910,130200,45168685,3205,3205,3205,3205,302
20240910,130100,44200775,3210,3210,3210,3210,0
20240910,130000,44200775,3210,3205,3210,3205,11
20240910,125900,44165515,3205,3205,3205,3205,0
20240910,125800,44165515,3205,3205,3205,3205,0
20240910,125700,44165515,3205,3205,3205,3205,0
20240910,125600,44165515,3205,3205,3205,3205,0
20240910,125500,44165515,3205,3205,3205,3205,422
20240910,125400,42813005,3205,3205,3205,3205,1
20240910,125300,42809800,3205,3205,3205,3205,0
20240910,125200,42809800,3205,3205,3205,3205,0
20240910,125100,42809800,3205,3205,3205,3205,0
20240910,125000,42809800,3205,3205,3205,3205,0
20240910,124900,42809800,3205,3205,3205,3205,0
20240910,124800,42809800,3205,3205,3205,3205,1
20240910,124700,42806595,3205,3205,3205,3205,0
20240910,124600,42806595,3205,3205,3205,3205,376
20240910,124500,41601515,3210,3210,3210,3210,1
20240910,124400,41598305,3205,3205,3205,3205,0
20240910,124300,41598305,3205,3205,3205,3205,27
20240910,124200,41511770,3205,3205,3205,3205,1
20240910,124100,41508565,3205,3205,3205,3205,0
20240910,124000,41508565,3205,3205,3205,3205,0
20240910,123900,41508565,3205,3205,3205,3205,10
20240910,123800,41476515,3205,3205,3205,3205,0
20240910,123700,41476515,3205,3205,3205,3205,0
20240910,123600,41476515,3205,3205,3205,3205,1
20240910,123500,41473310,3205,3205,3205,3205,0
20240910,123400,41473310,3205,3205,3205,3205,0
20240910,123300,41473310,3205,3205,3205,3205,0
20240910,123200,41473310,3205,3205,3205,3205,0
20240910,123100,41473310,3205,3205,3205,3205,0
20240910,123000,41473310,3205,3205,3205,3205,1
20240910,122900,41470105,3205,3205,3205,3205,20
20240910,122800,41406005,3210,3210,3210,3210,0
20240910,122700,41406005,3210,3210,3210,3210,0
20240910,122600,41406005,3210,3210,3210,3210,0
20240910,122500,41406005,3210,3210,3210,3210,0
20240910,122400,41406005,3210,3210,3210,3210,1
20240910,122300,41402795,3210,3210,3210,3210,0
20240910,122200,41402795,3210,3210,3210,3210,0
20240910,122100,41402795,3210,3210,3210,3210,0
20240910,122000,41402795,3210,3210,3210,3210,0
20240910,121900,41402795,3210,3210,3210,3210,0
20240910,121800,41402795,3210,3210,3210,3210,1
20240910,121700,41399585,3195,3195,3195,3195,0
20240910,121600,41399585,3195,3195,3195,3195,0
20240910,121500,41399585,3195,3210,3210,3195,27
20240910,121400,41313305,3195,3195,3195,3195,0
20240910,121300,41313305,3195,3195,3195,3195,0
20240910,121200,41313305,3195,3210,3210,3195,29
20240910,121100,41220635,3210,3210,3210,3210,0
20240910,121000,41220635,3210,3210,3210,3210,0
20240910,120900,41220635,3210,3210,3210,3210,31
20240910,120800,41121125,3210,3210,3210,3210,0
20240910,120700,41121125,3210,3210,3210,3210,0
20240910,120600,41121125,3210,3210,3210,3210,1
20240910,120500,41117915,3200,3200,3200,3200,0
20240910,120400,41117915,3200,3200,3200,3200,0
20240910,120300,41117915,3200,3200,3200,3200,0
20240910,120200,41117915,3200,3200,3200,3200,311
20240910,120100,40122715,3200,3200,3200,3200,0
20240910,120000,40122715,3200,3200,3200,3200,2
20240910,115900,40116315,3190,3190,3190,3190,1
20240910,115800,40113125,3200,3200,3200,3200,0
20240910,115700,40113125,3200,3200,3200,3200,1
20240910,115600,40109925,3200,3200,3200,3200,0
20240910,115500,40109925,3200,3200,3200,3200,2
20240910,115400,40103525,3200,3200,3200,3200,0
20240910,115300,40103525,3200,3200,3200,3200,0
20240910,115200,40103525,3200,3200,3200,3200,0
20240910,115100,40103525,3200,3200,3200,3200,0
20240910,115000,40103525,3200,3200,3200,3200,0
20240910,114900,40103525,3200,3200,3200,3200,0
20240910,114800,40103525,3200,3200,3200,3200,1
20240910,114700,40100325,3185,3185,3185,3185,13
20240910,114600,40058920,3200,3200,3200,3200,0
20240910,114500,40058920,3200,3200,3200,3200,0
20240910,114400,40058920,3200,3200,3200,3200,0
20240910,114300,40058920,3200,3200,3200,3200,0
20240910,114200,40058920,3200,3200,3200,3200,1
20240910,114100,40055720,3200,3200,3200,3200,0
20240910,114000,40055720,3200,3200,3200,3200,0
20240910,113900,40055720,3200,3200,3200,3200,0
20240910,113800,40055720,3200,3200,3200,3200,0
20240910,113700,40055720,3200,3200,3200,3200,0
20240910,113600,40055720,3200,3200,3200,3200,1
20240910,113500,40052520,3200,3200,3200,3200,0
20240910,113400,40052520,3200,3200,3200,3200,0
20240910,113300,40052520,3200,3200,3200,3200,42
20240910,113200,39918120,3180,3180,3180,3180,1
20240910,113100,39914940,3175,3175,3175,3175,0
20240910,113000,39914940,3175,3210,3210,3175,702
20240910,112900,37681750,3200,3200,3200,3200,0
20240910,112800,37681750,3200,3200,3200,3200,0
20240910,112700,37681750,3200,3200,3200,3200,200
20240910,112600,37041750,3210,3210,3210,3210,0
20240910,112500,37041750,3210,3210,3210,3210,0
20240910,112400,37041750,3210,3210,3210,3210,1
20240910,112300,37038540,3195,3195,3195,3195,0
20240910,112200,37038540,3195,3200,3200,3195,30
20240910,112100,36942675,3210,3210,3210,3210,0
20240910,112000,36942675,3210,3210,3210,3210,0
20240910,111900,36942675,3210,3210,3210,3210,0
20240910,111800,36942675,3210,3210,3210,3210,1
20240910,111700,36939465,3205,3205,3205,3205,0
20240910,111600,36939465,3205,3205,3205,3205,0
20240910,111500,36939465,3205,3205,3205,3205,0
20240910,111400,36939465,3205,3205,3205,3205,9
20240910,111300,36910620,3210,3210,3210,3210,0
20240910,111200,36910620,3210,3210,3210,3210,1
20240910,111100,36907410,3210,3210,3210,3210,0
20240910,111000,36907410,3210,3210,3210,3210,0
20240910,110900,36907410,3210,3210,3210,3210,0
20240910,110800,36907410,3210,3210,3210,3210,0
20240910,110700,36907410,3210,3210,3210,3210,0
20240910,110600,36907410,3210,3210,3210,3210,1
20240910,110500,36904200,3210,3215,3215,3210,155
20240910,110400,36406530,3220,3220,3220,3220,0
20240910,110300,36406530,3220,3220,3220,3220,0
20240910,110200,36406530,3220,3220,3220,3220,0
20240910,110100,36406530,3220,3220,3220,3220,0
20240910,110000,36406530,3220,3215,3220,3215,12
20240910,105900,36367940,3215,3215,3215,3215,0
20240910,105800,36367940,3215,3215,3215,3215,1
20240910,105700,36364725,3220,3220,3220,3220,2
20240910,105600,36358285,3220,3220,3220,3220,0
20240910,105500,36358285,3220,3220,3220,3220,0
20240910,105400,36358285,3220,3220,3220,3220,0
20240910,105300,36358285,3220,3220,3220,3220,0
20240910,105200,36358285,3220,3220,3220,3220,0
20240910,105100,36358285,3220,3220,3220,3220,31
20240910,105000,36258465,3215,3215,3215,3215,0
20240910,104900,36258465,3215,3215,3215,3215,0
20240910,104800,36258465,3215,3215,3215,3215,0
20240910,104700,36258465,3215,3220,3220,3215,3
20240910,104600,36248810,3220,3220,3220,3220,0
20240910,104500,36248810,3220,3220,3220,3220,0
20240910,104400,36248810,3220,3220,3220,3220,0
20240910,104300,36248810,3220,3220,3220,3220,0
20240910,104200,36248810,3220,3220,3220,3220,0
20240910,104100,36248810,3220,3220,3220,3220,0
20240910,104000,36248810,3220,3220,3220,3220,0
20240910,103900,36248810,3220,3220,3220,3220,0
20240910,103800,36248810,3220,3220,3220,3220,20
20240910,103700,36184410,3220,3220,3220,3220,0
20240910,103600,36184410,3220,3220,3220,3220,0
20240910,103500,36184410,3220,3220,3220,3220,0
20240910,103400,36184410,3220,3220,3220,3220,0
20240910,103300,36184410,3220,3220,3220,3220,0
20240910,103200,36184410,3220,3220,3220,3220,0
20240910,103100,36184410,3220,3220,3220,3220,7
20240910,103000,36161870,3215,3210,3215,3210,401
20240910,102900,34874560,3210,3210,3210,3210,0
20240910,102800,34874560,3210,3210,3210,3210,0
20240910,102700,34874560,3210,3210,3210,3210,0
20240910,102600,34874560,3210,3210,3210,3210,0
20240910,102500,34874560,3210,3210,3210,3210,0
20240910,102400,34874560,3210,3210,3210,3210,0
20240910,102300,34874560,3210,3210,3210,3210,0
20240910,102200,34874560,3210,3210,3210,3210,1
20240910,102100,34871350,3210,3210,3210,3210,0
20240910,102000,34871350,3210,3210,3210,3210,0
20240910,101900,34871350,3210,3210,3210,3210,0
20240910,101800,34871350,3210,3210,3210,3210,0
20240910,101700,34871350,3210,3210,3210,3210,0
20240910,101600,34871350,3210,3210,3210,3210,0
20240910,101500,34871350,3210,3210,3210,3210,0
20240910,101400,34871350,3210,3210,3210,3210,0
20240910,101300,34871350,3210,3210,3210,3210,0
20240910,101200,34871350,3210,3210,3210,3210,0
20240910,101100,34871350,3210,3210,3210,3210,0
20240910,101000,34871350,3210,3210,3210,3210,0
20240910,100900,34871350,3210,3200,3210,3200,575
20240910,100800,33025940,3170,3190,3190,3170,3937
20240910,100700,20533440,3190,3190,3190,3190,0
20240910,100600,20533440,3190,3200,3200,3190,850
20240910,100500,17818060,3215,3215,3215,3215,0
20240910,100400,17818060,3215,3215,3215,3215,31
20240910,100300,17718395,3215,3215,3215,3215,0
20240910,100200,17718395,3215,3215,3215,3215,0
20240910,100100,17718395,3215,3215,3215,3215,0
20240910,100000,17718395,3215,3215,3215,3215,0
20240910,095900,17718395,3215,3215,3215,3215,0
20240910,095800,17718395,3215,3215,3215,3215,0
20240910,095700,17718395,3215,3215,3215,3215,1
20240910,095600,17715180,3215,3215,3215,3215,0
20240910,095500,17715180,3215,3215,3215,3215,0
20240910,095400,17715180,3215,3215,3215,3215,0
20240910,095300,17715180,3215,3215,3215,3215,0
20240910,095200,17715180,3215,3215,3215,3215,0
20240910,095100,17715180,3215,3215,3215,3215,0
20240910,095000,17715180,3215,3215,3215,3215,0
20240910,094900,17715180,3215,3215,3215,3215,31
20240910,094800,17615515,3215,3215,3215,3215,0
20240910,094700,17615515,3215,3215,3215,3215,1
20240910,094600,17612300,3200,3200,3200,3200,1
20240910,094500,17609100,3200,3200,3200,3200,0
20240910,094400,17609100,3200,3200,3200,3200,100
20240910,094300,17289100,3215,3215,3215,3215,0
20240910,094200,17289100,3215,3215,3215,3215,0
20240910,094100,17289100,3215,3215,3215,3215,0
20240910,094000,17289100,3215,3215,3215,3215,0
20240910,093900,17289100,3215,3215,3215,3215,0
20240910,093800,17289100,3215,3215,3215,3215,10
20240910,093700,17256950,3220,3220,3220,3220,0
20240910,093600,17256950,3220,3220,3220,3220,0
20240910,093500,17256950,3220,3200,3220,3200,2001
20240910,093400,10853730,3220,3220,3220,3220,0
20240910,093300,10853730,3220,3220,3220,3220,0
20240910,093200,10853730,3220,3220,3220,3220,0
20240910,093100,10853730,3220,3220,3220,3220,0
20240910,093000,10853730,3220,3220,3220,3220,0
20240910,092900,10853730,3220,3220,3220,3220,0
20240910,092800,10853730,3220,3220,3220,3220,0
20240910,092700,10853730,3220,3220,3220,3220,0
20240910,092600,10853730,3220,3220,3220,3220,0
20240910,092500,10853730,3220,3220,3220,3220,0
20240910,092400,10853730,3220,3220,3220,3220,0
20240910,092300,10853730,3220,3220,3220,3220,0
20240910,092200,10853730,3220,3220,3220,3220,0
20240910,092100,10853730,3220,3220,3220,3220,0
20240910,092000,10853730,3220,3220,3220,3220,199
20240910,091900,10212950,3220,3220,3220,3220,0
20240910,091800,10212950,3220,3220,3220,3220,0
20240910,091700,10212950,3220,3220,3220,3220,0
20240910,091600,10212950,3220,3220,3220,3220,72
20240910,091500,9981110,3210,3210,3210,3210,0
20240910,091400,9981110,3210,3210,3210,3210,0
20240910,091300,9981110,3210,3210,3210,3210,166
20240910,091200,9448250,3215,3220,3240,3215,298
20240910,091100,8487995,3210,3210,3210,3210,334
20240910,091000,7415855,3205,3205,3205,3205,0
20240910,090900,7415855,3205,3205,3205,3205,0
20240910,090800,7415855,3205,3205,3205,3205,1
20240910,090700,7412650,3210,3205,3210,3205,2
20240910,090600,7406235,3205,3205,3205,3205,0
20240910,090500,7406235,3205,3205,3205,3205,86
20240910,090400,7130605,3190,3190,3190,3190,0
20240910,090300,7130605,3190,3200,3200,3190,1507
20240910,090200,2319205,3205,3205,3205,3205,0
20240910,090100,2319205,3205,3205,3205,3205,0
20240910,090000,2319205,3205,3190,3205,3190,691