KissMeData/220180/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,203700,71367670,3500,3500,3500,3500,1525
20240906,203600,71367670,3500,3500,3500,3500,0
20240906,203500,71367670,3500,3500,3500,3500,0
20240906,203400,71367670,3500,3500,3500,3500,0
20240906,203300,71367670,3500,3500,3500,3500,0
20240906,203200,71367670,3500,3500,3500,3500,0
20240906,203100,71367670,3500,3500,3500,3500,0
20240906,203000,71367670,3500,3500,3500,3500,0
20240906,202900,71367670,3500,3500,3500,3500,0
20240906,202800,71367670,3500,3500,3500,3500,0
20240906,202700,71367670,3500,3500,3500,3500,0
20240906,202600,71367670,3500,3500,3500,3500,0
20240906,202500,71367670,3500,3500,3500,3500,0
20240906,202400,71367670,3500,3500,3500,3500,0
20240906,202300,71367670,3500,3500,3500,3500,0
20240906,202200,71367670,3500,3500,3500,3500,0
20240906,202100,71367670,3500,3500,3500,3500,0
20240906,202000,71367670,3500,3500,3500,3500,0
20240906,201900,71367670,3500,3500,3500,3500,0
20240906,201800,71367670,3500,3500,3500,3500,0
20240906,201700,71367670,3500,3500,3500,3500,0
20240906,201600,71367670,3500,3500,3500,3500,0
20240906,201500,71367670,3500,3500,3500,3500,0
20240906,201400,71367670,3500,3500,3500,3500,0
20240906,201300,71367670,3500,3500,3500,3500,0
20240906,201200,71367670,3500,3500,3500,3500,0
20240906,201100,71367670,3500,3500,3500,3500,0
20240906,201000,71367670,3500,3500,3500,3500,0
20240906,200900,71367670,3500,3500,3500,3500,0
20240906,200800,71367670,3500,3500,3500,3500,0
20240906,200700,71367670,3500,3500,3500,3500,1525
20240906,200600,71367670,3500,3500,3500,3500,0
20240906,200500,71367670,3500,3500,3500,3500,0
20240906,200400,71367670,3500,3500,3500,3500,0
20240906,200300,71367670,3500,3500,3500,3500,0
20240906,200200,71367670,3500,3500,3500,3500,0
20240906,200100,71367670,3500,3500,3500,3500,0
20240906,200000,71367670,3500,3500,3500,3500,0
20240906,195900,71367670,3500,3500,3500,3500,0
20240906,195800,71367670,3500,3500,3500,3500,0
20240906,195700,71367670,3500,3500,3500,3500,0
20240906,195600,71367670,3500,3500,3500,3500,0
20240906,195500,71367670,3500,3500,3500,3500,0
20240906,195400,71367670,3500,3500,3500,3500,0
20240906,195300,71367670,3500,3500,3500,3500,0
20240906,195200,71367670,3500,3500,3500,3500,0
20240906,195100,71367670,3500,3500,3500,3500,0
20240906,195000,71367670,3500,3500,3500,3500,0
20240906,194900,71367670,3500,3500,3500,3500,0
20240906,194800,71367670,3500,3500,3500,3500,0
20240906,194700,71367670,3500,3500,3500,3500,0
20240906,194600,71367670,3500,3500,3500,3500,0
20240906,194500,71367670,3500,3500,3500,3500,0
20240906,194400,71367670,3500,3500,3500,3500,0
20240906,194300,71367670,3500,3500,3500,3500,0
20240906,194200,71367670,3500,3500,3500,3500,0
20240906,194100,71367670,3500,3500,3500,3500,0
20240906,194000,71367670,3500,3500,3500,3500,0
20240906,193900,71367670,3500,3500,3500,3500,0
20240906,193800,71367670,3500,3500,3500,3500,0
20240906,193700,71367670,3500,3500,3500,3500,1525
20240906,193600,71367670,3500,3500,3500,3500,0
20240906,193500,71367670,3500,3500,3500,3500,0
20240906,193400,71367670,3500,3500,3500,3500,0
20240906,193300,71367670,3500,3500,3500,3500,0
20240906,193200,71367670,3500,3500,3500,3500,0
20240906,193100,71367670,3500,3500,3500,3500,0
20240906,193000,71367670,3500,3500,3500,3500,0
20240906,192900,71367670,3500,3500,3500,3500,0
20240906,192800,71367670,3500,3500,3500,3500,0
20240906,192700,71367670,3500,3500,3500,3500,0
20240906,192600,71367670,3500,3500,3500,3500,0
20240906,192500,71367670,3500,3500,3500,3500,0
20240906,192400,71367670,3500,3500,3500,3500,0
20240906,192300,71367670,3500,3500,3500,3500,0
20240906,192200,71367670,3500,3500,3500,3500,0
20240906,192100,71367670,3500,3500,3500,3500,0
20240906,192000,71367670,3500,3500,3500,3500,0
20240906,191900,71367670,3500,3500,3500,3500,0
20240906,191800,71367670,3500,3500,3500,3500,0
20240906,191700,71367670,3500,3500,3500,3500,0
20240906,191600,71367670,3500,3500,3500,3500,0
20240906,191500,71367670,3500,3500,3500,3500,0
20240906,191400,71367670,3500,3500,3500,3500,0
20240906,191300,71367670,3500,3500,3500,3500,0
20240906,191200,71367670,3500,3500,3500,3500,0
20240906,191100,71367670,3500,3500,3500,3500,0
20240906,191000,71367670,3500,3500,3500,3500,0
20240906,190900,71367670,3500,3500,3500,3500,0
20240906,190800,71367670,3500,3500,3500,3500,0
20240906,190700,71367670,3500,3500,3500,3500,1525
20240906,190600,71367670,3500,3500,3500,3500,0
20240906,190500,71367670,3500,3500,3500,3500,0
20240906,190400,71367670,3500,3500,3500,3500,0
20240906,190300,71367670,3500,3500,3500,3500,0
20240906,190200,71367670,3500,3500,3500,3500,0
20240906,190100,71367670,3500,3500,3500,3500,0
20240906,190000,71367670,3500,3500,3500,3500,0
20240906,185900,71367670,3500,3500,3500,3500,0
20240906,185800,71367670,3500,3500,3500,3500,0
20240906,185700,71367670,3500,3500,3500,3500,0
20240906,185600,71367670,3500,3500,3500,3500,0
20240906,185500,71367670,3500,3500,3500,3500,0
20240906,185400,71367670,3500,3500,3500,3500,0
20240906,185300,71367670,3500,3500,3500,3500,0
20240906,185200,71367670,3500,3500,3500,3500,0
20240906,185100,71367670,3500,3500,3500,3500,0
20240906,185000,71367670,3500,3500,3500,3500,0
20240906,184900,71367670,3500,3500,3500,3500,0
20240906,184800,71367670,3500,3500,3500,3500,0
20240906,184700,71367670,3500,3500,3500,3500,0
20240906,184600,71367670,3500,3500,3500,3500,0
20240906,184500,71367670,3500,3500,3500,3500,0
20240906,184400,71367670,3500,3500,3500,3500,0
20240906,184300,71367670,3500,3500,3500,3500,0
20240906,184200,71367670,3500,3500,3500,3500,0
20240906,184100,71367670,3500,3500,3500,3500,0
20240906,184000,71367670,3500,3500,3500,3500,0
20240906,183900,71367670,3500,3500,3500,3500,0
20240906,183800,71367670,3500,3500,3500,3500,0
20240906,183700,71367670,3500,3500,3500,3500,1525
20240906,183600,71367670,3500,3500,3500,3500,0
20240906,183500,71367670,3500,3500,3500,3500,0
20240906,183400,71367670,3500,3500,3500,3500,0
20240906,183300,71367670,3500,3500,3500,3500,0
20240906,183200,71367670,3500,3500,3500,3500,0
20240906,183100,71367670,3500,3500,3500,3500,0
20240906,183000,71367670,3500,3500,3500,3500,0
20240906,182900,71367670,3500,3500,3500,3500,0
20240906,182800,71367670,3500,3500,3500,3500,0
20240906,182700,71367670,3500,3500,3500,3500,0
20240906,182600,71367670,3500,3500,3500,3500,0
20240906,182500,71367670,3500,3500,3500,3500,0
20240906,182400,71367670,3500,3500,3500,3500,0
20240906,182300,71367670,3500,3500,3500,3500,0
20240906,182200,71367670,3500,3500,3500,3500,0
20240906,182100,71367670,3500,3500,3500,3500,0
20240906,182000,71367670,3500,3500,3500,3500,0
20240906,181900,71367670,3500,3500,3500,3500,0
20240906,181800,71367670,3500,3500,3500,3500,0
20240906,181700,71367670,3500,3500,3500,3500,0
20240906,181600,71367670,3500,3500,3500,3500,0
20240906,181500,71367670,3500,3500,3500,3500,0
20240906,181400,71367670,3500,3500,3500,3500,0
20240906,181300,71367670,3500,3500,3500,3500,0
20240906,181200,71367670,3500,3500,3500,3500,0
20240906,181100,71367670,3500,3500,3500,3500,0
20240906,181000,71367670,3500,3500,3500,3500,0
20240906,180900,71367670,3500,3500,3500,3500,0
20240906,180800,71367670,3500,3500,3500,3500,0
20240906,180700,71367670,3500,3500,3500,3500,1525
20240906,180600,71367670,3500,3500,3500,3500,0
20240906,180500,71367670,3500,3500,3500,3500,0
20240906,180400,71367670,3500,3500,3500,3500,0
20240906,180300,71367670,3500,3500,3500,3500,0
20240906,180200,71367670,3500,3500,3500,3500,0
20240906,180100,71367670,3500,3500,3500,3500,0
20240906,180000,71367670,3500,3500,3500,3500,0
20240906,175900,71367670,3500,3500,3500,3500,0
20240906,175800,71367670,3500,3500,3500,3500,0
20240906,175700,71367670,3500,3500,3500,3500,0
20240906,175600,71367670,3500,3500,3500,3500,0
20240906,175500,71367670,3500,3500,3500,3500,0
20240906,175400,71367670,3500,3500,3500,3500,0
20240906,175300,71367670,3500,3500,3500,3500,0
20240906,175200,71367670,3500,3500,3500,3500,0
20240906,175100,71367670,3500,3500,3500,3500,0
20240906,175000,71367670,3500,3500,3500,3500,0
20240906,174900,71367670,3500,3500,3500,3500,0
20240906,174800,71367670,3500,3500,3500,3500,0
20240906,174700,71367670,3500,3500,3500,3500,0
20240906,174600,71367670,3500,3500,3500,3500,0
20240906,174500,71367670,3500,3500,3500,3500,0
20240906,174400,71367670,3500,3500,3500,3500,0
20240906,174300,71367670,3500,3500,3500,3500,0
20240906,174200,71367670,3500,3500,3500,3500,0
20240906,174100,71367670,3500,3500,3500,3500,0
20240906,174000,71367670,3500,3500,3500,3500,0
20240906,173900,71367670,3500,3500,3500,3500,0
20240906,173800,71367670,3500,3500,3500,3500,0
20240906,173700,71367670,3500,3500,3500,3500,1525
20240906,173600,71367670,3500,3500,3500,3500,0
20240906,173500,71367670,3500,3500,3500,3500,0
20240906,173400,71367670,3500,3500,3500,3500,0
20240906,173300,71367670,3500,3500,3500,3500,0
20240906,173200,71367670,3500,3500,3500,3500,0
20240906,173100,71367670,3500,3500,3500,3500,0
20240906,173000,71367670,3500,3500,3500,3500,0
20240906,172900,71367670,3500,3500,3500,3500,0
20240906,172800,71367670,3500,3500,3500,3500,0
20240906,172700,71367670,3500,3500,3500,3500,0
20240906,172600,71367670,3500,3500,3500,3500,0
20240906,172500,71367670,3500,3500,3500,3500,0
20240906,172400,71367670,3500,3500,3500,3500,0
20240906,172300,71367670,3500,3500,3500,3500,0
20240906,172200,71367670,3500,3500,3500,3500,0
20240906,172100,71367670,3500,3500,3500,3500,0
20240906,172000,71367670,3500,3500,3500,3500,0
20240906,171900,71367670,3500,3500,3500,3500,0
20240906,171800,71367670,3500,3500,3500,3500,0
20240906,171700,71367670,3500,3500,3500,3500,0
20240906,171600,71367670,3500,3500,3500,3500,0
20240906,171500,71367670,3500,3500,3500,3500,0
20240906,171400,71367670,3500,3500,3500,3500,0
20240906,171300,71367670,3500,3500,3500,3500,0
20240906,171200,71367670,3500,3500,3500,3500,0
20240906,171100,71367670,3500,3500,3500,3500,0
20240906,171000,71367670,3500,3500,3500,3500,0
20240906,170900,71367670,3500,3500,3500,3500,0
20240906,170800,71367670,3500,3500,3500,3500,0
20240906,170700,71367670,3500,3500,3500,3500,1525
20240906,170600,71367670,3500,3500,3500,3500,0
20240906,170500,71367670,3500,3500,3500,3500,0
20240906,170400,71367670,3500,3500,3500,3500,0
20240906,170300,71367670,3500,3500,3500,3500,0
20240906,170200,71367670,3500,3500,3500,3500,0
20240906,170100,71367670,3500,3500,3500,3500,0
20240906,170000,71367670,3500,3500,3500,3500,0
20240906,165900,71367670,3500,3500,3500,3500,0
20240906,165800,71367670,3500,3500,3500,3500,0
20240906,165700,71367670,3500,3500,3500,3500,0
20240906,165600,71367670,3500,3500,3500,3500,0
20240906,165500,71367670,3500,3500,3500,3500,0
20240906,165400,71367670,3500,3500,3500,3500,0
20240906,165300,71367670,3500,3500,3500,3500,0
20240906,165200,71367670,3500,3500,3500,3500,0
20240906,165100,71367670,3500,3500,3500,3500,0
20240906,165000,71367670,3500,3500,3500,3500,0
20240906,164900,71367670,3500,3500,3500,3500,0
20240906,164800,71367670,3500,3500,3500,3500,0
20240906,164700,71367670,3500,3500,3500,3500,0
20240906,164600,71367670,3500,3500,3500,3500,0
20240906,164500,71367670,3500,3500,3500,3500,0
20240906,164400,71367670,3500,3500,3500,3500,0
20240906,164300,71367670,3500,3500,3500,3500,0
20240906,164200,71367670,3500,3500,3500,3500,0
20240906,164100,71367670,3500,3500,3500,3500,0
20240906,164000,71367670,3500,3500,3500,3500,0
20240906,163900,71367670,3500,3500,3500,3500,0
20240906,163800,71367670,3500,3500,3500,3500,0
20240906,163700,71367670,3500,3500,3500,3500,1525
20240906,163600,71367670,3500,3500,3500,3500,0
20240906,163500,71367670,3500,3500,3500,3500,0
20240906,163400,71367670,3500,3500,3500,3500,0
20240906,163300,71367670,3500,3500,3500,3500,0
20240906,163200,71367670,3500,3500,3500,3500,0
20240906,163100,71367670,3500,3500,3500,3500,0
20240906,163000,71367670,3500,3500,3500,3500,0
20240906,162900,71367670,3500,3500,3500,3500,0
20240906,162800,71367670,3500,3500,3500,3500,0
20240906,162700,71367670,3500,3500,3500,3500,0
20240906,162600,71367670,3500,3500,3500,3500,0
20240906,162500,71367670,3500,3500,3500,3500,0
20240906,162400,71367670,3500,3500,3500,3500,0
20240906,162300,71367670,3500,3500,3500,3500,0
20240906,162200,71367670,3500,3500,3500,3500,0
20240906,162100,71367670,3500,3500,3500,3500,0
20240906,162000,71367670,3500,3500,3500,3500,0
20240906,161900,71367670,3500,3500,3500,3500,0
20240906,161800,71367670,3500,3500,3500,3500,0
20240906,161700,71367670,3500,3500,3500,3500,0
20240906,161600,71367670,3500,3500,3500,3500,0
20240906,161500,71367670,3500,3500,3500,3500,0
20240906,161400,71367670,3500,3500,3500,3500,0
20240906,161300,71367670,3500,3500,3500,3500,0
20240906,161200,71367670,3500,3500,3500,3500,0
20240906,161100,71367670,3500,3500,3500,3500,0
20240906,161000,71367670,3500,3500,3500,3500,0
20240906,160900,71367670,3500,3500,3500,3500,0
20240906,160800,71367670,3500,3500,3500,3500,0
20240906,160700,71367670,3500,3500,3500,3500,1525
20240906,160600,71367670,3500,3500,3500,3500,0
20240906,160500,71367670,3500,3500,3500,3500,0
20240906,160400,71367670,3500,3500,3500,3500,0
20240906,160300,71367670,3500,3500,3500,3500,0
20240906,160200,71367670,3500,3500,3500,3500,0
20240906,160100,71367670,3500,3500,3500,3500,0
20240906,160000,71367670,3500,3500,3500,3500,0
20240906,155900,71367670,3500,3500,3500,3500,0
20240906,155800,71367670,3500,3500,3500,3500,0
20240906,155700,71367670,3500,3500,3500,3500,0
20240906,155600,71367670,3500,3500,3500,3500,0
20240906,155500,71367670,3500,3500,3500,3500,0
20240906,155400,71367670,3500,3500,3500,3500,0
20240906,155300,71367670,3500,3500,3500,3500,0
20240906,155200,71367670,3500,3500,3500,3500,0
20240906,155100,71367670,3500,3500,3500,3500,0
20240906,155000,71367670,3500,3500,3500,3500,0
20240906,154900,71367670,3500,3500,3500,3500,0
20240906,154800,71367670,3500,3500,3500,3500,0
20240906,154700,71367670,3500,3500,3500,3500,0
20240906,154600,71367670,3500,3500,3500,3500,0
20240906,154500,71367670,3500,3500,3500,3500,0
20240906,154400,71367670,3500,3500,3500,3500,0
20240906,154300,71367670,3500,3500,3500,3500,0
20240906,154200,71367670,3500,3500,3500,3500,0
20240906,154100,71367670,3500,3500,3500,3500,0
20240906,154000,71367670,3500,3500,3500,3500,0
20240906,153900,71367670,3500,3500,3500,3500,0
20240906,153800,71367670,3500,3500,3500,3500,0
20240906,153700,71367670,3500,3500,3500,3500,1525
20240906,153600,71367670,3500,3500,3500,3500,0
20240906,153500,71367670,3500,3500,3500,3500,0
20240906,153400,71367670,3500,3500,3500,3500,0
20240906,153300,71367670,3500,3500,3500,3500,0
20240906,153200,71367670,3500,3500,3500,3500,0
20240906,153100,71367670,3500,3500,3500,3500,0
20240906,153000,71367670,3500,3500,3500,3500,1525
20240906,152900,66030170,3395,3395,3395,3395,0
20240906,152800,66030170,3395,3395,3395,3395,0
20240906,152700,66030170,3395,3395,3395,3395,0
20240906,152600,66030170,3395,3395,3395,3395,0
20240906,152500,66030170,3395,3395,3395,3395,0
20240906,152400,66030170,3395,3395,3395,3395,0
20240906,152300,66030170,3395,3395,3395,3395,0
20240906,152200,66030170,3395,3395,3395,3395,0
20240906,152100,66030170,3395,3395,3395,3395,0
20240906,152000,66030170,3395,3395,3395,3395,0
20240906,151900,66030170,3395,3395,3395,3395,27
20240906,151800,65938505,3395,3395,3395,3395,0
20240906,151700,65938505,3395,3395,3395,3395,0
20240906,151600,65938505,3395,3395,3395,3395,0
20240906,151500,65938505,3395,3395,3395,3395,0
20240906,151400,65938505,3395,3395,3395,3395,0
20240906,151300,65938505,3395,3395,3395,3395,0
20240906,151200,65938505,3395,3395,3395,3395,0
20240906,151100,65938505,3395,3395,3395,3395,0
20240906,151000,65938505,3395,3400,3400,3395,32
20240906,150900,65829755,3400,3400,3400,3400,400
20240906,150800,64469755,3400,3400,3400,3400,1420
20240906,150700,59641755,3400,3415,3420,3400,852
20240906,150600,56741100,3405,3420,3420,3400,133
20240906,150500,56287515,3425,3445,3445,3425,1827
20240906,150400,50008850,3450,3450,3450,3450,0
20240906,150300,50008850,3450,3450,3450,3450,3
20240906,150200,49998500,3440,3440,3440,3440,0
20240906,150100,49998500,3440,3445,3445,3440,101
20240906,150000,49650560,3440,3450,3450,3440,550
20240906,145900,47753340,3460,3460,3460,3460,0
20240906,145800,47753340,3460,3460,3460,3460,0
20240906,145700,47753340,3460,3460,3460,3460,0
20240906,145600,47753340,3460,3460,3460,3460,0
20240906,145500,47753340,3460,3460,3460,3460,0
20240906,145400,47753340,3460,3460,3460,3460,1
20240906,145300,47749880,3460,3460,3460,3460,0
20240906,145200,47749880,3460,3460,3460,3460,0
20240906,145100,47749880,3460,3460,3460,3460,1
20240906,145000,47746420,3460,3440,3460,3440,222
20240906,144900,46982680,3460,3460,3460,3460,1
20240906,144800,46979220,3460,3460,3460,3460,1
20240906,144700,46975760,3460,3460,3460,3460,0
20240906,144600,46975760,3460,3460,3460,3460,0
20240906,144500,46975760,3460,3460,3460,3460,0
20240906,144400,46975760,3460,3460,3460,3460,3
20240906,144300,46965380,3460,3460,3460,3460,0
20240906,144200,46965380,3460,3460,3460,3460,3
20240906,144100,46955000,3435,3435,3435,3435,0
20240906,144000,46955000,3435,3435,3435,3435,211
20240906,143900,46230215,3465,3465,3465,3465,1
20240906,143800,46226750,3465,3465,3465,3465,1
20240906,143700,46223285,3460,3460,3460,3460,0
20240906,143600,46223285,3460,3460,3460,3460,0
20240906,143500,46223285,3460,3460,3460,3460,0
20240906,143400,46223285,3460,3460,3460,3460,0
20240906,143300,46223285,3460,3460,3460,3460,219
20240906,143200,45465545,3460,3460,3460,3460,1
20240906,143100,45462085,3450,3450,3450,3450,0
20240906,143000,45462085,3450,3450,3450,3450,0
20240906,142900,45462085,3450,3450,3450,3450,0
20240906,142800,45462085,3450,3450,3450,3450,0
20240906,142700,45462085,3450,3450,3450,3450,0
20240906,142600,45462085,3450,3440,3450,3440,66
20240906,142500,45235015,3440,3440,3440,3440,21
20240906,142400,45162775,3440,3440,3440,3440,0
20240906,142300,45162775,3440,3440,3440,3440,8
20240906,142200,45135255,3435,3435,3435,3435,8
20240906,142100,45107775,3440,3440,3440,3440,0
20240906,142000,45107775,3440,3440,3440,3440,0
20240906,141900,45107775,3440,3440,3440,3440,0
20240906,141800,45107775,3440,3440,3440,3440,0
20240906,141700,45107775,3440,3440,3440,3440,0
20240906,141600,45107775,3440,3440,3440,3435,55
20240906,141500,44918735,3505,3505,3505,3505,0
20240906,141400,44918735,3505,3505,3505,3505,0
20240906,141300,44918735,3505,3440,3505,3440,82
20240906,141200,44636285,3440,3440,3440,3440,0
20240906,141100,44636285,3440,3440,3440,3440,0
20240906,141000,44636285,3440,3440,3440,3440,0
20240906,140900,44636285,3440,3440,3440,3440,2
20240906,140800,44629405,3435,3435,3435,3435,0
20240906,140700,44629405,3435,3440,3440,3435,50
20240906,140600,44457630,3500,3500,3500,3500,0
20240906,140500,44457630,3500,3500,3500,3500,0
20240906,140400,44457630,3500,3500,3500,3500,0
20240906,140300,44457630,3500,3500,3500,3500,0
20240906,140200,44457630,3500,3500,3500,3500,0
20240906,140100,44457630,3500,3500,3500,3500,0
20240906,140000,44457630,3500,3500,3500,3500,0
20240906,135900,44457630,3500,3500,3500,3500,0
20240906,135800,44457630,3500,3500,3500,3500,0
20240906,135700,44457630,3500,3500,3500,3500,0
20240906,135600,44457630,3500,3500,3500,3500,0
20240906,135500,44457630,3500,3500,3500,3500,0
20240906,135400,44457630,3500,3450,3500,3450,1429
20240906,135300,39465620,3445,3445,3445,3445,0
20240906,135200,39465620,3445,3445,3445,3445,0
20240906,135100,39465620,3445,3445,3445,3445,25
20240906,135000,39379495,3435,3435,3435,3435,0
20240906,134900,39379495,3435,3435,3435,3435,0
20240906,134800,39379495,3435,3435,3435,3435,0
20240906,134700,39379495,3435,3435,3435,3435,0
20240906,134600,39379495,3435,3435,3435,3435,0
20240906,134500,39379495,3435,3435,3435,3435,0
20240906,134400,39379495,3435,3435,3435,3435,0
20240906,134300,39379495,3435,3435,3435,3435,0
20240906,134200,39379495,3435,3435,3435,3435,1
20240906,134100,39376060,3435,3435,3435,3435,0
20240906,134000,39376060,3435,3445,3445,3435,5
20240906,133900,39358865,3450,3450,3450,3450,0
20240906,133800,39358865,3450,3450,3450,3450,0
20240906,133700,39358865,3450,3450,3450,3450,0
20240906,133600,39358865,3450,3450,3450,3450,0
20240906,133500,39358865,3450,3450,3450,3450,0
20240906,133400,39358865,3450,3450,3450,3450,0
20240906,133300,39358865,3450,3450,3450,3450,0
20240906,133200,39358865,3450,3450,3450,3450,0
20240906,133100,39358865,3450,3450,3450,3450,0
20240906,133000,39358865,3450,3450,3450,3450,0
20240906,132900,39358865,3450,3450,3450,3450,0
20240906,132800,39358865,3450,3450,3450,3450,0
20240906,132700,39358865,3450,3450,3450,3450,0
20240906,132600,39358865,3450,3450,3450,3450,0
20240906,132500,39358865,3450,3450,3450,3450,0
20240906,132400,39358865,3450,3450,3450,3450,0
20240906,132300,39358865,3450,3450,3450,3450,0
20240906,132200,39358865,3450,3450,3450,3450,0
20240906,132100,39358865,3450,3450,3450,3450,0
20240906,132000,39358865,3450,3450,3450,3450,0
20240906,131900,39358865,3450,3450,3450,3450,0
20240906,131800,39358865,3450,3450,3450,3450,0
20240906,131700,39358865,3450,3450,3450,3450,0
20240906,131600,39358865,3450,3450,3450,3450,0
20240906,131500,39358865,3450,3450,3450,3450,1
20240906,131400,39355415,3450,3450,3450,3450,1
20240906,131300,39351965,3450,3450,3450,3450,0
20240906,131200,39351965,3450,3450,3450,3450,0
20240906,131100,39351965,3450,3450,3450,3450,0
20240906,131000,39351965,3450,3450,3450,3450,3
20240906,130900,39341615,3450,3450,3450,3450,0
20240906,130800,39341615,3450,3450,3450,3450,1
20240906,130700,39338165,3450,3450,3450,3450,1
20240906,130600,39334715,3450,3450,3450,3450,21
20240906,130500,39262265,3450,3450,3450,3450,1
20240906,130400,39258815,3450,3450,3450,3450,1
20240906,130300,39255365,3450,3450,3450,3450,2
20240906,130200,39248465,3450,3450,3450,3450,1
20240906,130100,39245015,3450,3450,3450,3450,1
20240906,130000,39241565,3450,3445,3450,3445,5
20240906,125900,39224330,3445,3445,3445,3445,1
20240906,125800,39220885,3445,3440,3445,3440,4
20240906,125700,39207115,3450,3450,3450,3450,0
20240906,125600,39207115,3450,3450,3450,3450,0
20240906,125500,39207115,3450,3450,3450,3450,0
20240906,125400,39207115,3450,3450,3450,3450,0
20240906,125300,39207115,3450,3450,3450,3450,11
20240906,125200,39169165,3450,3450,3450,3450,200
20240906,125100,38479165,3435,3435,3435,3435,0
20240906,125000,38479165,3435,3435,3435,3435,0
20240906,124900,38479165,3435,3440,3440,3435,613
20240906,124800,36373500,3465,3465,3465,3465,0
20240906,124700,36373500,3465,3465,3465,3465,0
20240906,124600,36373500,3465,3465,3465,3465,0
20240906,124500,36373500,3465,3465,3465,3465,1
20240906,124400,36370035,3465,3465,3465,3465,1
20240906,124300,36366570,3440,3440,3440,3440,0
20240906,124200,36366570,3440,3455,3455,3440,1044
20240906,124100,32761395,3475,3475,3475,3475,1
20240906,124000,32757920,3455,3455,3455,3455,460
20240906,123900,31168620,3475,3475,3475,3475,0
20240906,123800,31168620,3475,3475,3475,3475,0
20240906,123700,31168620,3475,3475,3475,3475,0
20240906,123600,31168620,3475,3475,3475,3475,0
20240906,123500,31168620,3475,3475,3475,3475,1
20240906,123400,31165145,3455,3455,3455,3455,2
20240906,123300,31158235,3475,3475,3475,3475,0
20240906,123200,31158235,3475,3475,3475,3475,0
20240906,123100,31158235,3475,3475,3475,3475,0
20240906,123000,31158235,3475,3475,3475,3475,0
20240906,122900,31158235,3475,3475,3475,3475,0
20240906,122800,31158235,3475,3475,3475,3475,0
20240906,122700,31158235,3475,3475,3475,3475,0
20240906,122600,31158235,3475,3475,3475,3475,0
20240906,122500,31158235,3475,3475,3475,3475,0
20240906,122400,31158235,3475,3475,3475,3475,0
20240906,122300,31158235,3475,3475,3475,3475,1
20240906,122200,31154760,3475,3460,3475,3455,101
20240906,122100,30805690,3480,3480,3480,3480,0
20240906,122000,30805690,3480,3480,3480,3480,0
20240906,121900,30805690,3480,3480,3480,3480,0
20240906,121800,30805690,3480,3480,3480,3480,0
20240906,121700,30805690,3480,3480,3480,3480,0
20240906,121600,30805690,3480,3480,3480,3480,0
20240906,121500,30805690,3480,3460,3480,3460,221
20240906,121400,30041010,3480,3480,3480,3480,0
20240906,121300,30041010,3480,3480,3480,3480,0
20240906,121200,30041010,3480,3480,3480,3480,3
20240906,121100,30030570,3480,3480,3480,3480,0
20240906,121000,30030570,3480,3480,3480,3480,0
20240906,120900,30030570,3480,3480,3480,3480,0
20240906,120800,30030570,3480,3480,3480,3480,20
20240906,120700,29960970,3480,3480,3480,3480,12
20240906,120600,29919210,3480,3480,3480,3480,0
20240906,120500,29919210,3480,3480,3480,3480,401
20240906,120400,28523730,3480,3480,3480,3480,0
20240906,120300,28523730,3480,3480,3480,3480,0
20240906,120200,28523730,3480,3480,3480,3480,2
20240906,120100,28516770,3480,3480,3480,3480,1
20240906,120000,28513290,3460,3460,3460,3460,286
20240906,115900,27523730,3480,3480,3480,3480,2
20240906,115800,27516770,3480,3465,3480,3460,401
20240906,115700,26127845,3480,3480,3480,3480,0
20240906,115600,26127845,3480,3480,3480,3480,1
20240906,115500,26124365,3480,3480,3480,3480,3
20240906,115400,26113925,3480,3480,3480,3480,1
20240906,115300,26110445,3480,3480,3480,3480,2
20240906,115200,26103485,3480,3480,3480,3480,0
20240906,115100,26103485,3480,3480,3480,3480,0
20240906,115000,26103485,3480,3480,3480,3480,0
20240906,114900,26103485,3480,3480,3480,3480,0
20240906,114800,26103485,3480,3480,3480,3480,0
20240906,114700,26103485,3480,3480,3480,3465,58
20240906,114600,25902485,3480,3480,3480,3480,0
20240906,114500,25902485,3480,3480,3480,3480,0
20240906,114400,25902485,3480,3480,3480,3480,1
20240906,114300,25899005,3485,3485,3485,3480,3
20240906,114200,25888555,3485,3485,3485,3485,0
20240906,114100,25888555,3485,3480,3485,3480,2
20240906,114000,25881590,3495,3460,3495,3460,447
20240906,113900,24332710,3455,3465,3465,3455,44
20240906,113800,24180635,3465,3465,3465,3465,1
20240906,113700,24177170,3460,3460,3460,3460,0
20240906,113600,24177170,3460,3460,3460,3460,37
20240906,113500,24049150,3460,3465,3465,3460,426
20240906,113400,22575180,3490,3490,3490,3490,0
20240906,113300,22575180,3490,3490,3490,3490,0
20240906,113200,22575180,3490,3490,3490,3490,0
20240906,113100,22575180,3490,3490,3490,3490,0
20240906,113000,22575180,3490,3490,3490,3490,0
20240906,112900,22575180,3490,3490,3490,3490,0
20240906,112800,22575180,3490,3490,3490,3490,0
20240906,112700,22575180,3490,3490,3490,3490,0
20240906,112600,22575180,3490,3490,3490,3490,4
20240906,112500,22561220,3490,3490,3490,3490,287
20240906,112400,21559590,3490,3480,3490,3480,3
20240906,112300,21549135,3475,3465,3475,3465,521
20240906,112200,19743855,3465,3465,3465,3465,4
20240906,112100,19729995,3455,3455,3455,3455,0
20240906,112000,19729995,3455,3465,3465,3455,4
20240906,111900,19716145,3465,3465,3465,3465,1
20240906,111800,19712680,3465,3465,3465,3465,2
20240906,111700,19705750,3465,3465,3465,3465,5
20240906,111600,19688425,3465,3455,3465,3455,394
20240906,111500,18327115,3465,3465,3465,3465,4
20240906,111400,18313255,3465,3460,3465,3460,362
20240906,111300,17060730,3465,3465,3465,3465,0
20240906,111200,17060730,3465,3465,3465,3465,0
20240906,111100,17060730,3465,3475,3475,3465,1131
20240906,111000,13136520,3505,3505,3505,3505,0
20240906,110900,13136520,3505,3505,3505,3505,0
20240906,110800,13136520,3505,3505,3505,3505,0
20240906,110700,13136520,3505,3505,3505,3505,0
20240906,110600,13136520,3505,3505,3505,3505,0
20240906,110500,13136520,3505,3505,3505,3505,0
20240906,110400,13136520,3505,3505,3505,3505,0
20240906,110300,13136520,3505,3505,3505,3505,0
20240906,110200,13136520,3505,3505,3505,3505,0
20240906,110100,13136520,3505,3505,3505,3505,0
20240906,110000,13136520,3505,3505,3505,3505,0
20240906,105900,13136520,3505,3505,3505,3505,1
20240906,105800,13133015,3500,3500,3500,3500,0
20240906,105700,13133015,3500,3500,3500,3500,0
20240906,105600,13133015,3500,3500,3500,3500,10
20240906,105500,13098015,3505,3505,3505,3505,0
20240906,105400,13098015,3505,3505,3505,3505,0
20240906,105300,13098015,3505,3505,3505,3505,0
20240906,105200,13098015,3505,3505,3505,3505,0
20240906,105100,13098015,3505,3505,3505,3505,1
20240906,105000,13094510,3505,3505,3505,3505,0
20240906,104900,13094510,3505,3505,3505,3505,0
20240906,104800,13094510,3505,3505,3505,3505,0
20240906,104700,13094510,3505,3505,3505,3505,1
20240906,104600,13091005,3505,3505,3505,3505,1
20240906,104500,13087500,3510,3510,3510,3510,0
20240906,104400,13087500,3510,3485,3510,3485,20
20240906,104300,13017665,3485,3480,3485,3480,3
20240906,104200,13007215,3490,3490,3490,3490,0
20240906,104100,13007215,3490,3490,3490,3490,0
20240906,104000,13007215,3490,3490,3490,3490,0
20240906,103900,13007215,3490,3490,3490,3490,1
20240906,103800,13003725,3475,3475,3475,3475,0
20240906,103700,13003725,3475,3475,3475,3475,0
20240906,103600,13003725,3475,3480,3480,3475,42
20240906,103500,12857770,3480,3485,3485,3480,5
20240906,103400,12840355,3495,3495,3495,3495,2
20240906,103300,12833365,3475,3480,3480,3475,116
20240906,103200,12430140,3500,3480,3500,3480,2
20240906,103100,12423160,3500,3500,3500,3500,0
20240906,103000,12423160,3500,3500,3500,3500,0
20240906,102900,12423160,3500,3500,3500,3500,1
20240906,102800,12419660,3505,3505,3505,3505,0
20240906,102700,12419660,3505,3505,3505,3505,0
20240906,102600,12419660,3505,3505,3505,3505,0
20240906,102500,12419660,3505,3505,3505,3505,0
20240906,102400,12419660,3505,3505,3505,3505,0
20240906,102300,12419660,3505,3505,3505,3505,0
20240906,102200,12419660,3505,3505,3505,3505,0
20240906,102100,12419660,3505,3505,3505,3505,1
20240906,102000,12416155,3510,3495,3510,3495,51
20240906,101900,12237500,3495,3495,3495,3495,1
20240906,101800,12234005,3495,3495,3495,3495,1
20240906,101700,12230510,3495,3495,3495,3495,1
20240906,101600,12227015,3495,3495,3495,3495,0
20240906,101500,12227015,3495,3495,3495,3495,0
20240906,101400,12227015,3495,3495,3495,3495,0
20240906,101300,12227015,3495,3495,3495,3495,0
20240906,101200,12227015,3495,3495,3495,3495,1
20240906,101100,12223520,3495,3495,3495,3495,2
20240906,101000,12216530,3495,3495,3495,3495,1
20240906,100900,12213035,3505,3480,3505,3480,101
20240906,100800,11861530,3505,3505,3505,3505,0
20240906,100700,11861530,3505,3505,3505,3505,11
20240906,100600,11822975,3505,3505,3505,3505,1
20240906,100500,11819470,3485,3490,3490,3485,877
20240906,100400,8761680,3505,3505,3505,3505,0
20240906,100300,8761680,3505,3505,3505,3505,3
20240906,100200,8751165,3505,3505,3505,3505,1
20240906,100100,8747660,3505,3505,3505,3505,2
20240906,100000,8740650,3510,3510,3510,3510,0
20240906,095900,8740650,3510,3510,3510,3510,0
20240906,095800,8740650,3510,3510,3510,3510,0
20240906,095700,8740650,3510,3510,3510,3510,0
20240906,095600,8740650,3510,3510,3510,3510,0
20240906,095500,8740650,3510,3510,3510,3510,0
20240906,095400,8740650,3510,3510,3510,3510,0
20240906,095300,8740650,3510,3510,3510,3510,0
20240906,095200,8740650,3510,3510,3510,3510,0
20240906,095100,8740650,3510,3510,3510,3510,0
20240906,095000,8740650,3510,3510,3510,3510,0
20240906,094900,8740650,3510,3510,3510,3510,1
20240906,094800,8737140,3505,3505,3505,3505,167
20240906,094700,8151805,3505,3495,3505,3495,33
20240906,094600,8036160,3505,3505,3505,3505,0
20240906,094500,8036160,3505,3505,3505,3505,0
20240906,094400,8036160,3505,3505,3505,3505,0
20240906,094300,8036160,3505,3505,3505,3505,0
20240906,094200,8036160,3505,3505,3505,3505,0
20240906,094100,8036160,3505,3500,3505,3500,20
20240906,094000,7966065,3505,3505,3505,3505,0
20240906,093900,7966065,3505,3505,3505,3505,0
20240906,093800,7966065,3505,3505,3505,3505,11
20240906,093700,7927510,3505,3505,3505,3505,0
20240906,093600,7927510,3505,3505,3505,3505,189
20240906,093500,7265065,3505,3495,3505,3495,21
20240906,093400,7191660,3495,3495,3495,3495,0
20240906,093300,7191660,3495,3495,3495,3495,0
20240906,093200,7191660,3495,3495,3495,3495,1
20240906,093100,7188165,3470,3485,3490,3470,50
20240906,093000,7013875,3470,3470,3470,3470,0
20240906,092900,7013875,3470,3470,3470,3470,11
20240906,092800,6975705,3485,3485,3485,3485,0
20240906,092700,6975705,3485,3490,3490,3470,133
20240906,092600,6514160,3495,3495,3495,3495,0
20240906,092500,6514160,3495,3495,3495,3495,1
20240906,092400,6510665,3490,3495,3495,3490,12
20240906,092300,6468745,3505,3505,3505,3505,0
20240906,092200,6468745,3505,3505,3505,3505,3
20240906,092100,6458230,3505,3505,3505,3505,1
20240906,092000,6454725,3495,3485,3495,3485,179
20240906,091900,5830650,3480,3480,3480,3480,57
20240906,091800,5632290,3480,3490,3490,3480,260
20240906,091700,4726440,3500,3505,3505,3500,236
20240906,091600,3900410,3520,3520,3520,3520,0
20240906,091500,3900410,3520,3520,3520,3520,3
20240906,091400,3889850,3535,3535,3535,3535,0
20240906,091300,3889850,3535,3520,3535,3500,598
20240906,091200,1792680,3555,3555,3555,3555,0
20240906,091100,1792680,3555,3555,3555,3555,5
20240906,091000,1774905,3515,3540,3540,3515,501
20240906,090900,10690,3575,3575,3575,3575,0
20240906,090800,10690,3575,3575,3575,3575,0
20240906,090700,10690,3575,3575,3575,3575,0
20240906,090600,10690,3575,3575,3575,3575,0
20240906,090500,10690,3575,3575,3575,3575,0
20240906,090400,10690,3575,3575,3575,3575,1
20240906,090300,7115,3525,3525,3525,3525,0
20240906,090200,7115,3525,3525,3525,3525,0
20240906,090100,7115,3525,3525,3525,3525,1
20240906,090000,3590,3590,3590,3590,3590,1