KissMeData/024120/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190600,48230765,3615,3615,3615,3615,114
20240909,190500,48230765,3615,3615,3615,3615,0
20240909,190400,48230765,3615,3615,3615,3615,0
20240909,190300,48230765,3615,3615,3615,3615,0
20240909,190200,48230765,3615,3615,3615,3615,0
20240909,190100,48230765,3615,3615,3615,3615,0
20240909,190000,48230765,3615,3615,3615,3615,0
20240909,185900,48230765,3615,3615,3615,3615,0
20240909,185800,48230765,3615,3615,3615,3615,0
20240909,185700,48230765,3615,3615,3615,3615,0
20240909,185600,48230765,3615,3615,3615,3615,0
20240909,185500,48230765,3615,3615,3615,3615,0
20240909,185400,48230765,3615,3615,3615,3615,0
20240909,185300,48230765,3615,3615,3615,3615,0
20240909,185200,48230765,3615,3615,3615,3615,0
20240909,185100,48230765,3615,3615,3615,3615,0
20240909,185000,48230765,3615,3615,3615,3615,0
20240909,184900,48230765,3615,3615,3615,3615,0
20240909,184800,48230765,3615,3615,3615,3615,0
20240909,184700,48230765,3615,3615,3615,3615,0
20240909,184600,48230765,3615,3615,3615,3615,0
20240909,184500,48230765,3615,3615,3615,3615,0
20240909,184400,48230765,3615,3615,3615,3615,0
20240909,184300,48230765,3615,3615,3615,3615,0
20240909,184200,48230765,3615,3615,3615,3615,0
20240909,184100,48230765,3615,3615,3615,3615,0
20240909,184000,48230765,3615,3615,3615,3615,0
20240909,183900,48230765,3615,3615,3615,3615,0
20240909,183800,48230765,3615,3615,3615,3615,0
20240909,183700,48230765,3615,3615,3615,3615,0
20240909,183600,48230765,3615,3615,3615,3615,114
20240909,183500,48230765,3615,3615,3615,3615,0
20240909,183400,48230765,3615,3615,3615,3615,0
20240909,183300,48230765,3615,3615,3615,3615,0
20240909,183200,48230765,3615,3615,3615,3615,0
20240909,183100,48230765,3615,3615,3615,3615,0
20240909,183000,48230765,3615,3615,3615,3615,0
20240909,182900,48230765,3615,3615,3615,3615,0
20240909,182800,48230765,3615,3615,3615,3615,0
20240909,182700,48230765,3615,3615,3615,3615,0
20240909,182600,48230765,3615,3615,3615,3615,0
20240909,182500,48230765,3615,3615,3615,3615,0
20240909,182400,48230765,3615,3615,3615,3615,0
20240909,182300,48230765,3615,3615,3615,3615,0
20240909,182200,48230765,3615,3615,3615,3615,0
20240909,182100,48230765,3615,3615,3615,3615,0
20240909,182000,48230765,3615,3615,3615,3615,0
20240909,181900,48230765,3615,3615,3615,3615,0
20240909,181800,48230765,3615,3615,3615,3615,0
20240909,181700,48230765,3615,3615,3615,3615,0
20240909,181600,48230765,3615,3615,3615,3615,0
20240909,181500,48230765,3615,3615,3615,3615,0
20240909,181400,48230765,3615,3615,3615,3615,0
20240909,181300,48230765,3615,3615,3615,3615,0
20240909,181200,48230765,3615,3615,3615,3615,0
20240909,181100,48230765,3615,3615,3615,3615,0
20240909,181000,48230765,3615,3615,3615,3615,0
20240909,180900,48230765,3615,3615,3615,3615,0
20240909,180800,48230765,3615,3615,3615,3615,0
20240909,180700,48230765,3615,3615,3615,3615,0
20240909,180600,48230765,3615,3615,3615,3615,114
20240909,180500,48230765,3615,3615,3615,3615,0
20240909,180400,48230765,3615,3615,3615,3615,0
20240909,180300,48230765,3615,3615,3615,3615,0
20240909,180200,48230765,3615,3615,3615,3615,0
20240909,180100,48230765,3615,3615,3615,3615,0
20240909,180000,48230765,3615,3615,3615,3615,0
20240909,175900,48230765,3615,3615,3615,3615,0
20240909,175800,48230765,3615,3615,3615,3615,0
20240909,175700,48230765,3615,3615,3615,3615,0
20240909,175600,48230765,3615,3615,3615,3615,0
20240909,175500,48230765,3615,3615,3615,3615,0
20240909,175400,48230765,3615,3615,3615,3615,0
20240909,175300,48230765,3615,3615,3615,3615,0
20240909,175200,48230765,3615,3615,3615,3615,0
20240909,175100,48230765,3615,3615,3615,3615,0
20240909,175000,48230765,3615,3615,3615,3615,0
20240909,174900,48230765,3615,3615,3615,3615,0
20240909,174800,48230765,3615,3615,3615,3615,0
20240909,174700,48230765,3615,3615,3615,3615,0
20240909,174600,48230765,3615,3615,3615,3615,0
20240909,174500,48230765,3615,3615,3615,3615,0
20240909,174400,48230765,3615,3615,3615,3615,0
20240909,174300,48230765,3615,3615,3615,3615,0
20240909,174200,48230765,3615,3615,3615,3615,0
20240909,174100,48230765,3615,3615,3615,3615,0
20240909,174000,48230765,3615,3615,3615,3615,0
20240909,173900,48230765,3615,3615,3615,3615,0
20240909,173800,48230765,3615,3615,3615,3615,0
20240909,173700,48230765,3615,3615,3615,3615,0
20240909,173600,48230765,3615,3615,3615,3615,114
20240909,173500,48230765,3615,3615,3615,3615,0
20240909,173400,48230765,3615,3615,3615,3615,0
20240909,173300,48230765,3615,3615,3615,3615,0
20240909,173200,48230765,3615,3615,3615,3615,0
20240909,173100,48230765,3615,3615,3615,3615,0
20240909,173000,48230765,3615,3615,3615,3615,0
20240909,172900,48230765,3615,3615,3615,3615,0
20240909,172800,48230765,3615,3615,3615,3615,0
20240909,172700,48230765,3615,3615,3615,3615,0
20240909,172600,48230765,3615,3615,3615,3615,0
20240909,172500,48230765,3615,3615,3615,3615,0
20240909,172400,48230765,3615,3615,3615,3615,0
20240909,172300,48230765,3615,3615,3615,3615,0
20240909,172200,48230765,3615,3615,3615,3615,0
20240909,172100,48230765,3615,3615,3615,3615,0
20240909,172000,48230765,3615,3615,3615,3615,0
20240909,171900,48230765,3615,3615,3615,3615,0
20240909,171800,48230765,3615,3615,3615,3615,0
20240909,171700,48230765,3615,3615,3615,3615,0
20240909,171600,48230765,3615,3615,3615,3615,0
20240909,171500,48230765,3615,3615,3615,3615,0
20240909,171400,48230765,3615,3615,3615,3615,0
20240909,171300,48230765,3615,3615,3615,3615,0
20240909,171200,48230765,3615,3615,3615,3615,0
20240909,171100,48230765,3615,3615,3615,3615,0
20240909,171000,48230765,3615,3615,3615,3615,0
20240909,170900,48230765,3615,3615,3615,3615,0
20240909,170800,48230765,3615,3615,3615,3615,0
20240909,170700,48230765,3615,3615,3615,3615,0
20240909,170600,48230765,3615,3615,3615,3615,114
20240909,170500,48230765,3615,3615,3615,3615,0
20240909,170400,48230765,3615,3615,3615,3615,0
20240909,170300,48230765,3615,3615,3615,3615,0
20240909,170200,48230765,3615,3615,3615,3615,0
20240909,170100,48230765,3615,3615,3615,3615,0
20240909,170000,48230765,3615,3615,3615,3615,0
20240909,165900,48230765,3615,3615,3615,3615,0
20240909,165800,48230765,3615,3615,3615,3615,0
20240909,165700,48230765,3615,3615,3615,3615,0
20240909,165600,48230765,3615,3615,3615,3615,0
20240909,165500,48230765,3615,3615,3615,3615,0
20240909,165400,48230765,3615,3615,3615,3615,0
20240909,165300,48230765,3615,3615,3615,3615,0
20240909,165200,48230765,3615,3615,3615,3615,0
20240909,165100,48230765,3615,3615,3615,3615,0
20240909,165000,48230765,3615,3615,3615,3615,0
20240909,164900,48230765,3615,3615,3615,3615,0
20240909,164800,48230765,3615,3615,3615,3615,0
20240909,164700,48230765,3615,3615,3615,3615,0
20240909,164600,48230765,3615,3615,3615,3615,0
20240909,164500,48230765,3615,3615,3615,3615,0
20240909,164400,48230765,3615,3615,3615,3615,0
20240909,164300,48230765,3615,3615,3615,3615,0
20240909,164200,48230765,3615,3615,3615,3615,0
20240909,164100,48230765,3615,3615,3615,3615,0
20240909,164000,48230765,3615,3615,3615,3615,0
20240909,163900,48230765,3615,3615,3615,3615,0
20240909,163800,48230765,3615,3615,3615,3615,0
20240909,163700,48230765,3615,3615,3615,3615,0
20240909,163600,48230765,3615,3615,3615,3615,114
20240909,163500,48230765,3615,3615,3615,3615,0
20240909,163400,48230765,3615,3615,3615,3615,0
20240909,163300,48230765,3615,3615,3615,3615,0
20240909,163200,48230765,3615,3615,3615,3615,0
20240909,163100,48230765,3615,3615,3615,3615,0
20240909,163000,48230765,3615,3615,3615,3615,0
20240909,162900,48230765,3615,3615,3615,3615,0
20240909,162800,48230765,3615,3615,3615,3615,0
20240909,162700,48230765,3615,3615,3615,3615,0
20240909,162600,48230765,3615,3615,3615,3615,0
20240909,162500,48230765,3615,3615,3615,3615,0
20240909,162400,48230765,3615,3615,3615,3615,0
20240909,162300,48230765,3615,3615,3615,3615,0
20240909,162200,48230765,3615,3615,3615,3615,0
20240909,162100,48230765,3615,3615,3615,3615,0
20240909,162000,48230765,3615,3615,3615,3615,0
20240909,161900,48230765,3615,3615,3615,3615,0
20240909,161800,48230765,3615,3615,3615,3615,0
20240909,161700,48230765,3615,3615,3615,3615,0
20240909,161600,48230765,3615,3615,3615,3615,0
20240909,161500,48230765,3615,3615,3615,3615,0
20240909,161400,48230765,3615,3615,3615,3615,0
20240909,161300,48230765,3615,3615,3615,3615,0
20240909,161200,48230765,3615,3615,3615,3615,0
20240909,161100,48230765,3615,3615,3615,3615,0
20240909,161000,48230765,3615,3615,3615,3615,0
20240909,160900,48230765,3615,3615,3615,3615,0
20240909,160800,48230765,3615,3615,3615,3615,0
20240909,160700,48230765,3615,3615,3615,3615,0
20240909,160600,48230765,3615,3615,3615,3615,114
20240909,160500,48230765,3615,3615,3615,3615,0
20240909,160400,48230765,3615,3615,3615,3615,0
20240909,160300,48230765,3615,3615,3615,3615,0
20240909,160200,48230765,3615,3615,3615,3615,0
20240909,160100,48230765,3615,3615,3615,3615,0
20240909,160000,48230765,3615,3615,3615,3615,0
20240909,155900,48230765,3615,3615,3615,3615,0
20240909,155800,48230765,3615,3615,3615,3615,0
20240909,155700,48230765,3615,3615,3615,3615,0
20240909,155600,48230765,3615,3615,3615,3615,0
20240909,155500,48230765,3615,3615,3615,3615,0
20240909,155400,48230765,3615,3615,3615,3615,0
20240909,155300,48230765,3615,3615,3615,3615,0
20240909,155200,48230765,3615,3615,3615,3615,0
20240909,155100,48230765,3615,3615,3615,3615,0
20240909,155000,48230765,3615,3615,3615,3615,0
20240909,154900,48230765,3615,3615,3615,3615,0
20240909,154800,48230765,3615,3615,3615,3615,0
20240909,154700,48230765,3615,3615,3615,3615,0
20240909,154600,48230765,3615,3615,3615,3615,0
20240909,154500,48230765,3615,3615,3615,3615,0
20240909,154400,48230765,3615,3615,3615,3615,0
20240909,154300,48230765,3615,3615,3615,3615,0
20240909,154200,48230765,3615,3615,3615,3615,0
20240909,154100,48230765,3615,3615,3615,3615,0
20240909,154000,48230765,3615,3615,3615,3615,0
20240909,153900,48230765,3615,3615,3615,3615,0
20240909,153800,48230765,3615,3615,3615,3615,0
20240909,153700,48230765,3615,3615,3615,3615,0
20240909,153600,48230765,3615,3615,3615,3615,114
20240909,153500,48230765,3615,3615,3615,3615,0
20240909,153400,48230765,3615,3615,3615,3615,0
20240909,153300,48230765,3615,3615,3615,3615,0
20240909,153200,48230765,3615,3615,3615,3615,0
20240909,153100,48230765,3615,3615,3615,3615,0
20240909,153000,48230765,3615,3615,3615,3615,114
20240909,152900,47818655,3615,3615,3615,3615,0
20240909,152800,47818655,3615,3615,3615,3615,0
20240909,152700,47818655,3615,3615,3615,3615,0
20240909,152600,47818655,3615,3615,3615,3615,0
20240909,152500,47818655,3615,3615,3615,3615,0
20240909,152400,47818655,3615,3615,3615,3615,0
20240909,152300,47818655,3615,3615,3615,3615,0
20240909,152200,47818655,3615,3615,3615,3615,0
20240909,152100,47818655,3615,3615,3615,3615,0
20240909,152000,47818655,3615,3615,3615,3615,0
20240909,151900,47818655,3615,3595,3615,3585,190
20240909,151800,47136130,3615,3605,3615,3600,301
20240909,151700,46052505,3600,3600,3600,3600,0
20240909,151600,46052505,3600,3620,3620,3600,290
20240909,151500,45008185,3625,3625,3625,3625,0
20240909,151400,45008185,3625,3625,3625,3625,0
20240909,151300,45008185,3625,3625,3625,3625,0
20240909,151200,45008185,3625,3625,3625,3625,0
20240909,151100,45008185,3625,3625,3625,3625,0
20240909,151000,45008185,3625,3625,3625,3625,0
20240909,150900,45008185,3625,3625,3625,3625,0
20240909,150800,45008185,3625,3625,3625,3625,0
20240909,150700,45008185,3625,3625,3625,3625,0
20240909,150600,45008185,3625,3625,3625,3625,6
20240909,150500,44986435,3620,3620,3620,3620,0
20240909,150400,44986435,3620,3620,3620,3620,11
20240909,150300,44946615,3595,3595,3595,3595,0
20240909,150200,44946615,3595,3595,3595,3595,0
20240909,150100,44946615,3595,3595,3595,3595,0
20240909,150000,44946615,3595,3595,3595,3595,0
20240909,145900,44946615,3595,3595,3595,3595,0
20240909,145800,44946615,3595,3595,3595,3595,0
20240909,145700,44946615,3595,3595,3595,3595,0
20240909,145600,44946615,3595,3595,3595,3595,0
20240909,145500,44946615,3595,3595,3595,3595,0
20240909,145400,44946615,3595,3595,3595,3595,0
20240909,145300,44946615,3595,3595,3595,3595,0
20240909,145200,44946615,3595,3595,3595,3595,0
20240909,145100,44946615,3595,3595,3595,3595,0
20240909,145000,44946615,3595,3595,3595,3595,0
20240909,144900,44946615,3595,3595,3595,3595,0
20240909,144800,44946615,3595,3595,3595,3595,0
20240909,144700,44946615,3595,3610,3610,3595,275
20240909,144600,43957555,3635,3635,3635,3635,0
20240909,144500,43957555,3635,3635,3635,3635,0
20240909,144400,43957555,3635,3635,3635,3635,0
20240909,144300,43957555,3635,3635,3635,3635,1
20240909,144200,43953920,3595,3595,3595,3595,0
20240909,144100,43953920,3595,3595,3595,3595,0
20240909,144000,43953920,3595,3595,3595,3595,0
20240909,143900,43953920,3595,3595,3595,3595,0
20240909,143800,43953920,3595,3595,3595,3595,0
20240909,143700,43953920,3595,3595,3595,3595,0
20240909,143600,43953920,3595,3595,3595,3595,0
20240909,143500,43953920,3595,3620,3620,3595,276
20240909,143400,42959035,3620,3620,3620,3620,0
20240909,143300,42959035,3620,3620,3620,3620,0
20240909,143200,42959035,3620,3620,3620,3620,0
20240909,143100,42959035,3620,3620,3620,3620,0
20240909,143000,42959035,3620,3620,3620,3620,0
20240909,142900,42959035,3620,3620,3620,3620,0
20240909,142800,42959035,3620,3620,3620,3620,0
20240909,142700,42959035,3620,3620,3620,3620,0
20240909,142600,42959035,3620,3620,3620,3620,0
20240909,142500,42959035,3620,3620,3620,3620,0
20240909,142400,42959035,3620,3620,3620,3620,0
20240909,142300,42959035,3620,3620,3620,3620,0
20240909,142200,42959035,3620,3620,3620,3620,0
20240909,142100,42959035,3620,3620,3620,3620,0
20240909,142000,42959035,3620,3620,3620,3620,0
20240909,141900,42959035,3620,3620,3620,3620,0
20240909,141800,42959035,3620,3620,3620,3620,0
20240909,141700,42959035,3620,3620,3620,3620,0
20240909,141600,42959035,3620,3620,3620,3620,0
20240909,141500,42959035,3620,3620,3620,3620,0
20240909,141400,42959035,3620,3620,3620,3620,0
20240909,141300,42959035,3620,3620,3620,3620,270
20240909,141200,41981635,3620,3620,3620,3620,0
20240909,141100,41981635,3620,3620,3620,3620,10
20240909,141000,41945435,3635,3635,3635,3635,0
20240909,140900,41945435,3635,3635,3635,3635,0
20240909,140800,41945435,3635,3635,3635,3635,0
20240909,140700,41945435,3635,3635,3635,3635,0
20240909,140600,41945435,3635,3635,3635,3635,0
20240909,140500,41945435,3635,3635,3635,3635,0
20240909,140400,41945435,3635,3635,3635,3635,0
20240909,140300,41945435,3635,3635,3635,3635,0
20240909,140200,41945435,3635,3635,3635,3635,0
20240909,140100,41945435,3635,3635,3635,3635,30
20240909,140000,41836385,3635,3635,3635,3635,0
20240909,135900,41836385,3635,3635,3635,3635,0
20240909,135800,41836385,3635,3635,3635,3635,0
20240909,135700,41836385,3635,3635,3635,3635,0
20240909,135600,41836385,3635,3635,3635,3635,0
20240909,135500,41836385,3635,3635,3635,3635,0
20240909,135400,41836385,3635,3635,3635,3635,1
20240909,135300,41832750,3625,3625,3625,3625,0
20240909,135200,41832750,3625,3625,3625,3625,0
20240909,135100,41832750,3625,3625,3625,3625,0
20240909,135000,41832750,3625,3625,3625,3625,0
20240909,134900,41832750,3625,3625,3625,3625,230
20240909,134800,40999000,3625,3625,3625,3625,1
20240909,134700,40995375,3625,3625,3625,3625,0
20240909,134600,40995375,3625,3625,3625,3625,0
20240909,134500,40995375,3625,3625,3625,3625,0
20240909,134400,40995375,3625,3625,3625,3625,0
20240909,134300,40995375,3625,3625,3625,3625,0
20240909,134200,40995375,3625,3620,3625,3620,33
20240909,134100,40875910,3620,3620,3620,3620,0
20240909,134000,40875910,3620,3620,3620,3620,3
20240909,133900,40865050,3615,3610,3615,3610,197
20240909,133800,40153395,3610,3610,3610,3610,0
20240909,133700,40153395,3610,3610,3610,3610,0
20240909,133600,40153395,3610,3610,3610,3610,1
20240909,133500,40149785,3610,3610,3610,3610,0
20240909,133400,40149785,3610,3610,3610,3610,0
20240909,133300,40149785,3610,3610,3610,3610,0
20240909,133200,40149785,3610,3610,3610,3610,0
20240909,133100,40149785,3610,3610,3610,3610,0
20240909,133000,40149785,3610,3610,3610,3610,1
20240909,132900,40146175,3610,3610,3610,3610,0
20240909,132800,40146175,3610,3610,3610,3610,0
20240909,132700,40146175,3610,3610,3610,3610,0
20240909,132600,40146175,3610,3610,3610,3610,0
20240909,132500,40146175,3610,3610,3610,3610,0
20240909,132400,40146175,3610,3610,3610,3610,1
20240909,132300,40142565,3610,3610,3610,3610,0
20240909,132200,40142565,3610,3610,3610,3610,0
20240909,132100,40142565,3610,3610,3610,3610,164
20240909,132000,39550525,3610,3610,3610,3610,0
20240909,131900,39550525,3610,3610,3610,3610,0
20240909,131800,39550525,3610,3610,3610,3610,1
20240909,131700,39546915,3610,3610,3610,3610,0
20240909,131600,39546915,3610,3610,3610,3610,0
20240909,131500,39546915,3610,3610,3610,3610,0
20240909,131400,39546915,3610,3610,3610,3610,0
20240909,131300,39546915,3610,3610,3610,3610,0
20240909,131200,39546915,3610,3610,3610,3610,1
20240909,131100,39543305,3600,3600,3600,3600,0
20240909,131000,39543305,3600,3600,3600,3600,0
20240909,130900,39543305,3600,3600,3600,3600,0
20240909,130800,39543305,3600,3600,3600,3600,0
20240909,130700,39543305,3600,3600,3600,3600,0
20240909,130600,39543305,3600,3600,3600,3600,1
20240909,130500,39539705,3600,3600,3600,3600,0
20240909,130400,39539705,3600,3600,3600,3600,0
20240909,130300,39539705,3600,3600,3600,3600,0
20240909,130200,39539705,3600,3600,3600,3600,0
20240909,130100,39539705,3600,3600,3600,3600,0
20240909,130000,39539705,3600,3600,3600,3600,1
20240909,125900,39536105,3600,3600,3600,3600,0
20240909,125800,39536105,3600,3600,3600,3600,0
20240909,125700,39536105,3600,3600,3600,3600,0
20240909,125600,39536105,3600,3600,3600,3600,0
20240909,125500,39536105,3600,3600,3600,3600,0
20240909,125400,39536105,3600,3600,3600,3600,64
20240909,125300,39305705,3610,3610,3610,3610,0
20240909,125200,39305705,3610,3610,3610,3610,0
20240909,125100,39305705,3610,3610,3610,3610,0
20240909,125000,39305705,3610,3610,3610,3610,0
20240909,124900,39305705,3610,3610,3610,3610,16
20240909,124800,39247945,3610,3610,3610,3610,1
20240909,124700,39244335,3610,3610,3610,3610,0
20240909,124600,39244335,3610,3610,3610,3610,0
20240909,124500,39244335,3610,3610,3610,3610,0
20240909,124400,39244335,3610,3610,3610,3610,0
20240909,124300,39244335,3610,3610,3610,3610,0
20240909,124200,39244335,3610,3610,3610,3610,1
20240909,124100,39240725,3610,3610,3610,3610,0
20240909,124000,39240725,3610,3610,3610,3610,0
20240909,123900,39240725,3610,3610,3610,3610,0
20240909,123800,39240725,3610,3610,3610,3610,0
20240909,123700,39240725,3610,3610,3610,3610,0
20240909,123600,39240725,3610,3610,3610,3610,1
20240909,123500,39237115,3610,3610,3610,3610,0
20240909,123400,39237115,3610,3610,3610,3610,0
20240909,123300,39237115,3610,3610,3610,3610,0
20240909,123200,39237115,3610,3610,3610,3610,0
20240909,123100,39237115,3610,3610,3610,3610,0
20240909,123000,39237115,3610,3610,3610,3610,1
20240909,122900,39233505,3610,3610,3610,3610,0
20240909,122800,39233505,3610,3610,3610,3610,0
20240909,122700,39233505,3610,3610,3610,3610,0
20240909,122600,39233505,3610,3610,3610,3610,0
20240909,122500,39233505,3610,3610,3610,3610,0
20240909,122400,39233505,3610,3610,3610,3610,1
20240909,122300,39229895,3610,3610,3610,3610,0
20240909,122200,39229895,3610,3610,3610,3610,0
20240909,122100,39229895,3610,3610,3610,3610,0
20240909,122000,39229895,3610,3610,3610,3610,0
20240909,121900,39229895,3610,3610,3610,3610,0
20240909,121800,39229895,3610,3610,3610,3610,1
20240909,121700,39226285,3610,3610,3610,3610,1
20240909,121600,39222675,3610,3610,3610,3610,0
20240909,121500,39222675,3610,3610,3610,3610,0
20240909,121400,39222675,3610,3610,3610,3610,0
20240909,121300,39222675,3610,3610,3610,3610,0
20240909,121200,39222675,3610,3610,3610,3610,1
20240909,121100,39219065,3610,3610,3610,3610,0
20240909,121000,39219065,3610,3610,3610,3610,0
20240909,120900,39219065,3610,3610,3610,3610,0
20240909,120800,39219065,3610,3610,3610,3610,0
20240909,120700,39219065,3610,3610,3610,3610,0
20240909,120600,39219065,3610,3610,3610,3610,1
20240909,120500,39215455,3610,3610,3610,3610,0
20240909,120400,39215455,3610,3610,3610,3610,0
20240909,120300,39215455,3610,3610,3610,3610,0
20240909,120200,39215455,3610,3610,3610,3610,0
20240909,120100,39215455,3610,3610,3610,3610,0
20240909,120000,39215455,3610,3610,3610,3610,1
20240909,115900,39211845,3590,3590,3590,3590,0
20240909,115800,39211845,3590,3590,3590,3590,180
20240909,115700,38565645,3590,3590,3590,3590,0
20240909,115600,38565645,3590,3590,3590,3590,0
20240909,115500,38565645,3590,3590,3590,3590,1
20240909,115400,38562055,3615,3615,3615,3615,1
20240909,115300,38558440,3615,3615,3615,3615,0
20240909,115200,38558440,3615,3615,3615,3615,0
20240909,115100,38558440,3615,3615,3615,3615,0
20240909,115000,38558440,3615,3615,3615,3615,0
20240909,114900,38558440,3615,3615,3615,3615,0
20240909,114800,38558440,3615,3615,3615,3615,1
20240909,114700,38554825,3615,3615,3615,3615,0
20240909,114600,38554825,3615,3615,3615,3615,0
20240909,114500,38554825,3615,3615,3615,3615,0
20240909,114400,38554825,3615,3615,3615,3615,0
20240909,114300,38554825,3615,3615,3615,3615,0
20240909,114200,38554825,3615,3615,3615,3615,1
20240909,114100,38551210,3615,3615,3615,3615,0
20240909,114000,38551210,3615,3615,3615,3615,0
20240909,113900,38551210,3615,3615,3615,3615,0
20240909,113800,38551210,3615,3615,3615,3615,0
20240909,113700,38551210,3615,3615,3615,3615,0
20240909,113600,38551210,3615,3615,3615,3615,1
20240909,113500,38547595,3610,3610,3610,3610,0
20240909,113400,38547595,3610,3610,3610,3610,0
20240909,113300,38547595,3610,3610,3610,3610,0
20240909,113200,38547595,3610,3610,3610,3610,55
20240909,113100,38349045,3610,3610,3610,3610,0
20240909,113000,38349045,3610,3610,3610,3610,1
20240909,112900,38345435,3610,3610,3610,3610,0
20240909,112800,38345435,3610,3610,3610,3610,0
20240909,112700,38345435,3610,3610,3610,3610,0
20240909,112600,38345435,3610,3610,3610,3610,0
20240909,112500,38345435,3610,3610,3610,3610,0
20240909,112400,38345435,3610,3610,3610,3610,1
20240909,112300,38341825,3610,3610,3610,3610,0
20240909,112200,38341825,3610,3610,3610,3610,0
20240909,112100,38341825,3610,3610,3610,3610,0
20240909,112000,38341825,3610,3610,3610,3610,0
20240909,111900,38341825,3610,3610,3610,3610,0
20240909,111800,38341825,3610,3610,3610,3610,1
20240909,111700,38338215,3610,3610,3610,3610,0
20240909,111600,38338215,3610,3610,3610,3610,0
20240909,111500,38338215,3610,3610,3610,3610,0
20240909,111400,38338215,3610,3610,3610,3610,0
20240909,111300,38338215,3610,3610,3610,3610,0
20240909,111200,38338215,3610,3610,3610,3610,1
20240909,111100,38334605,3610,3610,3610,3610,0
20240909,111000,38334605,3610,3610,3610,3610,2
20240909,110900,38327385,3570,3585,3585,3570,505
20240909,110800,36522615,3610,3610,3610,3610,0
20240909,110700,36522615,3610,3610,3610,3610,0
20240909,110600,36522615,3610,3610,3610,3610,1
20240909,110500,36519005,3610,3610,3610,3610,0
20240909,110400,36519005,3610,3610,3610,3610,0
20240909,110300,36519005,3610,3610,3610,3610,40
20240909,110200,36374605,3610,3610,3610,3610,0
20240909,110100,36374605,3610,3610,3610,3610,0
20240909,110000,36374605,3610,3610,3610,3610,0
20240909,105900,36374605,3610,3610,3610,3610,0
20240909,105800,36374605,3610,3610,3610,3610,0
20240909,105700,36374605,3610,3610,3610,3610,0
20240909,105600,36374605,3610,3610,3610,3610,0
20240909,105500,36374605,3610,3610,3610,3610,0
20240909,105400,36374605,3610,3610,3610,3610,0
20240909,105300,36374605,3610,3610,3610,3610,0
20240909,105200,36374605,3610,3610,3610,3610,0
20240909,105100,36374605,3610,3610,3610,3610,0
20240909,105000,36374605,3610,3610,3610,3610,0
20240909,104900,36374605,3610,3610,3610,3610,0
20240909,104800,36374605,3610,3610,3610,3610,1
20240909,104700,36370995,3585,3585,3585,3585,11
20240909,104600,36331560,3610,3610,3610,3610,0
20240909,104500,36331560,3610,3610,3610,3610,0
20240909,104400,36331560,3610,3610,3610,3610,0
20240909,104300,36331560,3610,3610,3610,3610,0
20240909,104200,36331560,3610,3610,3610,3610,0
20240909,104100,36331560,3610,3610,3610,3610,0
20240909,104000,36331560,3610,3610,3610,3610,0
20240909,103900,36331560,3610,3610,3610,3610,0
20240909,103800,36331560,3610,3610,3610,3610,0
20240909,103700,36331560,3610,3610,3610,3610,0
20240909,103600,36331560,3610,3610,3610,3610,1
20240909,103500,36327950,3615,3615,3615,3615,0
20240909,103400,36327950,3615,3615,3615,3615,0
20240909,103300,36327950,3615,3615,3615,3615,0
20240909,103200,36327950,3615,3615,3615,3615,0
20240909,103100,36327950,3615,3615,3615,3615,0
20240909,103000,36327950,3615,3615,3615,3615,0
20240909,102900,36327950,3615,3590,3615,3590,280
20240909,102800,35319715,3585,3585,3585,3585,0
20240909,102700,35319715,3585,3585,3585,3585,0
20240909,102600,35319715,3585,3585,3585,3585,0
20240909,102500,35319715,3585,3585,3585,3585,0
20240909,102400,35319715,3585,3585,3585,3585,0
20240909,102300,35319715,3585,3585,3585,3585,0
20240909,102200,35319715,3585,3585,3585,3585,0
20240909,102100,35319715,3585,3585,3585,3585,15
20240909,102000,35265940,3580,3580,3580,3580,0
20240909,101900,35265940,3580,3580,3580,3580,10
20240909,101800,35230140,3570,3565,3570,3565,83
20240909,101700,34933845,3555,3555,3555,3555,0
20240909,101600,34933845,3555,3555,3555,3555,0
20240909,101500,34933845,3555,3560,3560,3555,1506
20240909,101400,29579945,3565,3565,3565,3565,1
20240909,101300,29576380,3570,3570,3570,3570,0
20240909,101200,29576380,3570,3570,3570,3570,0
20240909,101100,29576380,3570,3570,3570,3570,0
20240909,101000,29576380,3570,3570,3570,3570,0
20240909,100900,29576380,3570,3570,3570,3570,0
20240909,100800,29576380,3570,3570,3570,3570,0
20240909,100700,29576380,3570,3570,3570,3570,0
20240909,100600,29576380,3570,3570,3570,3570,0
20240909,100500,29576380,3570,3570,3570,3570,0
20240909,100400,29576380,3570,3565,3570,3565,5
20240909,100300,29558550,3560,3565,3565,3560,6
20240909,100200,29537165,3565,3565,3565,3565,0
20240909,100100,29537165,3565,3565,3565,3565,1
20240909,100000,29533600,3570,3570,3570,3570,0
20240909,095900,29533600,3570,3560,3570,3560,2
20240909,095800,29526470,3535,3535,3535,3535,0
20240909,095700,29526470,3535,3560,3560,3535,29
20240909,095600,29423545,3560,3560,3560,3560,0
20240909,095500,29423545,3560,3560,3560,3560,0
20240909,095400,29423545,3560,3560,3560,3560,0
20240909,095300,29423545,3560,3560,3560,3560,0
20240909,095200,29423545,3560,3560,3560,3560,79
20240909,095100,29142305,3580,3580,3580,3580,0
20240909,095000,29142305,3580,3580,3580,3580,0
20240909,094900,29142305,3580,3580,3580,3580,0
20240909,094800,29142305,3580,3580,3580,3580,0
20240909,094700,29142305,3580,3580,3580,3580,7
20240909,094600,29117245,3605,3605,3605,3605,0
20240909,094500,29117245,3605,3605,3605,3605,0
20240909,094400,29117245,3605,3605,3605,3605,0
20240909,094300,29117245,3605,3605,3605,3605,2
20240909,094200,29110035,3605,3605,3605,3605,0
20240909,094100,29110035,3605,3605,3605,3605,2
20240909,094000,29102825,3605,3605,3605,3605,0
20240909,093900,29102825,3605,3605,3605,3605,0
20240909,093800,29102825,3605,3605,3605,3605,0
20240909,093700,29102825,3605,3605,3605,3605,5
20240909,093600,29084800,3605,3605,3605,3605,0
20240909,093500,29084800,3605,3605,3605,3605,1
20240909,093400,29081195,3590,3590,3590,3590,65
20240909,093300,28847845,3620,3620,3620,3620,0
20240909,093200,28847845,3620,3620,3620,3620,0
20240909,093100,28847845,3620,3620,3620,3620,0
20240909,093000,28847845,3620,3585,3620,3585,240
20240909,092900,27986800,3585,3585,3585,3585,0
20240909,092800,27986800,3585,3585,3585,3585,3
20240909,092700,27976045,3565,3565,3565,3565,0
20240909,092600,27976045,3565,3570,3570,3535,878
20240909,092500,24860975,3585,3585,3585,3585,1
20240909,092400,24857390,3570,3570,3570,3570,0
20240909,092300,24857390,3570,3570,3570,3570,0
20240909,092200,24857390,3570,3570,3570,3570,28
20240909,092100,24757430,3570,3570,3570,3570,500
20240909,092000,22972430,3580,3580,3580,3580,0
20240909,091900,22972430,3580,3580,3580,3580,0
20240909,091800,22972430,3580,3570,3580,3570,16
20240909,091700,22915290,3570,3570,3570,3570,0
20240909,091600,22915290,3570,3570,3570,3570,0
20240909,091500,22915290,3570,3570,3570,3570,200
20240909,091400,22201290,3580,3580,3580,3580,0
20240909,091300,22201290,3580,3580,3580,3580,1
20240909,091200,22197710,3580,3580,3580,3540,4002
20240909,091100,8030550,3530,3570,3570,3530,809
20240909,091000,5154445,3590,3590,3590,3590,1
20240909,090900,5150855,3580,3580,3580,3580,8
20240909,090800,5122215,3580,3580,3580,3580,1
20240909,090700,5118635,3535,3580,3580,3535,766
20240909,090600,2394215,3580,3580,3580,3580,0
20240909,090500,2394215,3580,3595,3595,3580,142
20240909,090400,1885705,3590,3590,3590,3590,0
20240909,090300,1885705,3590,3590,3590,3590,3
20240909,090200,1874935,3590,3590,3590,3590,11
20240909,090100,1835445,3595,3595,3595,3595,0
20240909,090000,1835445,3595,3600,3600,3595,510