KissMeData/413600/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212300,446620630,2685,2685,2685,2685,2354
20240909,212200,446620630,2685,2685,2685,2685,0
20240909,212100,446620630,2685,2685,2685,2685,0
20240909,212000,446620630,2685,2685,2685,2685,0
20240909,211900,446620630,2685,2685,2685,2685,0
20240909,211800,446620630,2685,2685,2685,2685,0
20240909,211700,446620630,2685,2685,2685,2685,0
20240909,211600,446620630,2685,2685,2685,2685,0
20240909,211500,446620630,2685,2685,2685,2685,0
20240909,211400,446620630,2685,2685,2685,2685,0
20240909,211300,446620630,2685,2685,2685,2685,0
20240909,211200,446620630,2685,2685,2685,2685,0
20240909,211100,446620630,2685,2685,2685,2685,0
20240909,211000,446620630,2685,2685,2685,2685,0
20240909,210900,446620630,2685,2685,2685,2685,0
20240909,210800,446620630,2685,2685,2685,2685,0
20240909,210700,446620630,2685,2685,2685,2685,0
20240909,210600,446620630,2685,2685,2685,2685,0
20240909,210500,446620630,2685,2685,2685,2685,0
20240909,210400,446620630,2685,2685,2685,2685,0
20240909,210300,446620630,2685,2685,2685,2685,0
20240909,210200,446620630,2685,2685,2685,2685,0
20240909,210100,446620630,2685,2685,2685,2685,0
20240909,210000,446620630,2685,2685,2685,2685,0
20240909,205900,446620630,2685,2685,2685,2685,0
20240909,205800,446620630,2685,2685,2685,2685,0
20240909,205700,446620630,2685,2685,2685,2685,0
20240909,205600,446620630,2685,2685,2685,2685,0
20240909,205500,446620630,2685,2685,2685,2685,0
20240909,205400,446620630,2685,2685,2685,2685,0
20240909,205300,446620630,2685,2685,2685,2685,2354
20240909,205200,446620630,2685,2685,2685,2685,0
20240909,205100,446620630,2685,2685,2685,2685,0
20240909,205000,446620630,2685,2685,2685,2685,0
20240909,204900,446620630,2685,2685,2685,2685,0
20240909,204800,446620630,2685,2685,2685,2685,0
20240909,204700,446620630,2685,2685,2685,2685,0
20240909,204600,446620630,2685,2685,2685,2685,0
20240909,204500,446620630,2685,2685,2685,2685,0
20240909,204400,446620630,2685,2685,2685,2685,0
20240909,204300,446620630,2685,2685,2685,2685,0
20240909,204200,446620630,2685,2685,2685,2685,0
20240909,204100,446620630,2685,2685,2685,2685,0
20240909,204000,446620630,2685,2685,2685,2685,0
20240909,203900,446620630,2685,2685,2685,2685,0
20240909,203800,446620630,2685,2685,2685,2685,0
20240909,203700,446620630,2685,2685,2685,2685,0
20240909,203600,446620630,2685,2685,2685,2685,0
20240909,203500,446620630,2685,2685,2685,2685,0
20240909,203400,446620630,2685,2685,2685,2685,0
20240909,203300,446620630,2685,2685,2685,2685,0
20240909,203200,446620630,2685,2685,2685,2685,0
20240909,203100,446620630,2685,2685,2685,2685,0
20240909,203000,446620630,2685,2685,2685,2685,0
20240909,202900,446620630,2685,2685,2685,2685,0
20240909,202800,446620630,2685,2685,2685,2685,0
20240909,202700,446620630,2685,2685,2685,2685,0
20240909,202600,446620630,2685,2685,2685,2685,0
20240909,202500,446620630,2685,2685,2685,2685,0
20240909,202400,446620630,2685,2685,2685,2685,0
20240909,202300,446620630,2685,2685,2685,2685,2354
20240909,202200,446620630,2685,2685,2685,2685,0
20240909,202100,446620630,2685,2685,2685,2685,0
20240909,202000,446620630,2685,2685,2685,2685,0
20240909,201900,446620630,2685,2685,2685,2685,0
20240909,201800,446620630,2685,2685,2685,2685,0
20240909,201700,446620630,2685,2685,2685,2685,0
20240909,201600,446620630,2685,2685,2685,2685,0
20240909,201500,446620630,2685,2685,2685,2685,0
20240909,201400,446620630,2685,2685,2685,2685,0
20240909,201300,446620630,2685,2685,2685,2685,0
20240909,201200,446620630,2685,2685,2685,2685,0
20240909,201100,446620630,2685,2685,2685,2685,0
20240909,201000,446620630,2685,2685,2685,2685,0
20240909,200900,446620630,2685,2685,2685,2685,0
20240909,200800,446620630,2685,2685,2685,2685,0
20240909,200700,446620630,2685,2685,2685,2685,0
20240909,200600,446620630,2685,2685,2685,2685,0
20240909,200500,446620630,2685,2685,2685,2685,0
20240909,200400,446620630,2685,2685,2685,2685,0
20240909,200300,446620630,2685,2685,2685,2685,0
20240909,200200,446620630,2685,2685,2685,2685,0
20240909,200100,446620630,2685,2685,2685,2685,0
20240909,200000,446620630,2685,2685,2685,2685,0
20240909,195900,446620630,2685,2685,2685,2685,0
20240909,195800,446620630,2685,2685,2685,2685,0
20240909,195700,446620630,2685,2685,2685,2685,0
20240909,195600,446620630,2685,2685,2685,2685,0
20240909,195500,446620630,2685,2685,2685,2685,0
20240909,195400,446620630,2685,2685,2685,2685,0
20240909,195300,446620630,2685,2685,2685,2685,2354
20240909,195200,446620630,2685,2685,2685,2685,0
20240909,195100,446620630,2685,2685,2685,2685,0
20240909,195000,446620630,2685,2685,2685,2685,0
20240909,194900,446620630,2685,2685,2685,2685,0
20240909,194800,446620630,2685,2685,2685,2685,0
20240909,194700,446620630,2685,2685,2685,2685,0
20240909,194600,446620630,2685,2685,2685,2685,0
20240909,194500,446620630,2685,2685,2685,2685,0
20240909,194400,446620630,2685,2685,2685,2685,0
20240909,194300,446620630,2685,2685,2685,2685,0
20240909,194200,446620630,2685,2685,2685,2685,0
20240909,194100,446620630,2685,2685,2685,2685,0
20240909,194000,446620630,2685,2685,2685,2685,0
20240909,193900,446620630,2685,2685,2685,2685,0
20240909,193800,446620630,2685,2685,2685,2685,0
20240909,193700,446620630,2685,2685,2685,2685,0
20240909,193600,446620630,2685,2685,2685,2685,0
20240909,193500,446620630,2685,2685,2685,2685,0
20240909,193400,446620630,2685,2685,2685,2685,0
20240909,193300,446620630,2685,2685,2685,2685,0
20240909,193200,446620630,2685,2685,2685,2685,0
20240909,193100,446620630,2685,2685,2685,2685,0
20240909,193000,446620630,2685,2685,2685,2685,0
20240909,192900,446620630,2685,2685,2685,2685,0
20240909,192800,446620630,2685,2685,2685,2685,0
20240909,192700,446620630,2685,2685,2685,2685,0
20240909,192600,446620630,2685,2685,2685,2685,0
20240909,192500,446620630,2685,2685,2685,2685,0
20240909,192400,446620630,2685,2685,2685,2685,0
20240909,192300,446620630,2685,2685,2685,2685,2354
20240909,192200,446620630,2685,2685,2685,2685,0
20240909,192100,446620630,2685,2685,2685,2685,0
20240909,192000,446620630,2685,2685,2685,2685,0
20240909,191900,446620630,2685,2685,2685,2685,0
20240909,191800,446620630,2685,2685,2685,2685,0
20240909,191700,446620630,2685,2685,2685,2685,0
20240909,191600,446620630,2685,2685,2685,2685,0
20240909,191500,446620630,2685,2685,2685,2685,0
20240909,191400,446620630,2685,2685,2685,2685,0
20240909,191300,446620630,2685,2685,2685,2685,0
20240909,191200,446620630,2685,2685,2685,2685,0
20240909,191100,446620630,2685,2685,2685,2685,0
20240909,191000,446620630,2685,2685,2685,2685,0
20240909,190900,446620630,2685,2685,2685,2685,0
20240909,190800,446620630,2685,2685,2685,2685,0
20240909,190700,446620630,2685,2685,2685,2685,0
20240909,190600,446620630,2685,2685,2685,2685,0
20240909,190500,446620630,2685,2685,2685,2685,0
20240909,190400,446620630,2685,2685,2685,2685,0
20240909,190300,446620630,2685,2685,2685,2685,0
20240909,190200,446620630,2685,2685,2685,2685,0
20240909,190100,446620630,2685,2685,2685,2685,0
20240909,190000,446620630,2685,2685,2685,2685,0
20240909,185900,446620630,2685,2685,2685,2685,0
20240909,185800,446620630,2685,2685,2685,2685,0
20240909,185700,446620630,2685,2685,2685,2685,0
20240909,185600,446620630,2685,2685,2685,2685,0
20240909,185500,446620630,2685,2685,2685,2685,0
20240909,185400,446620630,2685,2685,2685,2685,0
20240909,185300,446620630,2685,2685,2685,2685,2354
20240909,185200,446620630,2685,2685,2685,2685,0
20240909,185100,446620630,2685,2685,2685,2685,0
20240909,185000,446620630,2685,2685,2685,2685,0
20240909,184900,446620630,2685,2685,2685,2685,0
20240909,184800,446620630,2685,2685,2685,2685,0
20240909,184700,446620630,2685,2685,2685,2685,0
20240909,184600,446620630,2685,2685,2685,2685,0
20240909,184500,446620630,2685,2685,2685,2685,0
20240909,184400,446620630,2685,2685,2685,2685,0
20240909,184300,446620630,2685,2685,2685,2685,0
20240909,184200,446620630,2685,2685,2685,2685,0
20240909,184100,446620630,2685,2685,2685,2685,0
20240909,184000,446620630,2685,2685,2685,2685,0
20240909,183900,446620630,2685,2685,2685,2685,0
20240909,183800,446620630,2685,2685,2685,2685,0
20240909,183700,446620630,2685,2685,2685,2685,0
20240909,183600,446620630,2685,2685,2685,2685,0
20240909,183500,446620630,2685,2685,2685,2685,0
20240909,183400,446620630,2685,2685,2685,2685,0
20240909,183300,446620630,2685,2685,2685,2685,0
20240909,183200,446620630,2685,2685,2685,2685,0
20240909,183100,446620630,2685,2685,2685,2685,0
20240909,183000,446620630,2685,2685,2685,2685,0
20240909,182900,446620630,2685,2685,2685,2685,0
20240909,182800,446620630,2685,2685,2685,2685,0
20240909,182700,446620630,2685,2685,2685,2685,0
20240909,182600,446620630,2685,2685,2685,2685,0
20240909,182500,446620630,2685,2685,2685,2685,0
20240909,182400,446620630,2685,2685,2685,2685,0
20240909,182300,446620630,2685,2685,2685,2685,2354
20240909,182200,446620630,2685,2685,2685,2685,0
20240909,182100,446620630,2685,2685,2685,2685,0
20240909,182000,446620630,2685,2685,2685,2685,0
20240909,181900,446620630,2685,2685,2685,2685,0
20240909,181800,446620630,2685,2685,2685,2685,0
20240909,181700,446620630,2685,2685,2685,2685,0
20240909,181600,446620630,2685,2685,2685,2685,0
20240909,181500,446620630,2685,2685,2685,2685,0
20240909,181400,446620630,2685,2685,2685,2685,0
20240909,181300,446620630,2685,2685,2685,2685,0
20240909,181200,446620630,2685,2685,2685,2685,0
20240909,181100,446620630,2685,2685,2685,2685,0
20240909,181000,446620630,2685,2685,2685,2685,0
20240909,180900,446620630,2685,2685,2685,2685,0
20240909,180800,446620630,2685,2685,2685,2685,0
20240909,180700,446620630,2685,2685,2685,2685,0
20240909,180600,446620630,2685,2685,2685,2685,0
20240909,180500,446620630,2685,2685,2685,2685,0
20240909,180400,446620630,2685,2685,2685,2685,0
20240909,180300,446620630,2685,2685,2685,2685,0
20240909,180200,446620630,2685,2685,2685,2685,0
20240909,180100,446620630,2685,2685,2685,2685,0
20240909,180000,446620630,2685,2685,2685,2685,0
20240909,175900,446620630,2685,2685,2685,2685,0
20240909,175800,446620630,2685,2685,2685,2685,0
20240909,175700,446620630,2685,2685,2685,2685,0
20240909,175600,446620630,2685,2685,2685,2685,0
20240909,175500,446620630,2685,2685,2685,2685,0
20240909,175400,446620630,2685,2685,2685,2685,0
20240909,175300,446620630,2685,2685,2685,2685,2354
20240909,175200,446620630,2685,2685,2685,2685,0
20240909,175100,446620630,2685,2685,2685,2685,0
20240909,175000,446620630,2685,2685,2685,2685,0
20240909,174900,446620630,2685,2685,2685,2685,0
20240909,174800,446620630,2685,2685,2685,2685,0
20240909,174700,446620630,2685,2685,2685,2685,0
20240909,174600,446620630,2685,2685,2685,2685,0
20240909,174500,446620630,2685,2685,2685,2685,0
20240909,174400,446620630,2685,2685,2685,2685,0
20240909,174300,446620630,2685,2685,2685,2685,0
20240909,174200,446620630,2685,2685,2685,2685,0
20240909,174100,446620630,2685,2685,2685,2685,0
20240909,174000,446620630,2685,2685,2685,2685,0
20240909,173900,446620630,2685,2685,2685,2685,0
20240909,173800,446620630,2685,2685,2685,2685,0
20240909,173700,446620630,2685,2685,2685,2685,0
20240909,173600,446620630,2685,2685,2685,2685,0
20240909,173500,446620630,2685,2685,2685,2685,0
20240909,173400,446620630,2685,2685,2685,2685,0
20240909,173300,446620630,2685,2685,2685,2685,0
20240909,173200,446620630,2685,2685,2685,2685,0
20240909,173100,446620630,2685,2685,2685,2685,0
20240909,173000,446620630,2685,2685,2685,2685,0
20240909,172900,446620630,2685,2685,2685,2685,0
20240909,172800,446620630,2685,2685,2685,2685,0
20240909,172700,446620630,2685,2685,2685,2685,0
20240909,172600,446620630,2685,2685,2685,2685,0
20240909,172500,446620630,2685,2685,2685,2685,0
20240909,172400,446620630,2685,2685,2685,2685,0
20240909,172300,446620630,2685,2685,2685,2685,2354
20240909,172200,446620630,2685,2685,2685,2685,0
20240909,172100,446620630,2685,2685,2685,2685,0
20240909,172000,446620630,2685,2685,2685,2685,0
20240909,171900,446620630,2685,2685,2685,2685,0
20240909,171800,446620630,2685,2685,2685,2685,0
20240909,171700,446620630,2685,2685,2685,2685,0
20240909,171600,446620630,2685,2685,2685,2685,0
20240909,171500,446620630,2685,2685,2685,2685,0
20240909,171400,446620630,2685,2685,2685,2685,0
20240909,171300,446620630,2685,2685,2685,2685,0
20240909,171200,446620630,2685,2685,2685,2685,0
20240909,171100,446620630,2685,2685,2685,2685,0
20240909,171000,446620630,2685,2685,2685,2685,0
20240909,170900,446620630,2685,2685,2685,2685,0
20240909,170800,446620630,2685,2685,2685,2685,0
20240909,170700,446620630,2685,2685,2685,2685,0
20240909,170600,446620630,2685,2685,2685,2685,0
20240909,170500,446620630,2685,2685,2685,2685,0
20240909,170400,446620630,2685,2685,2685,2685,0
20240909,170300,446620630,2685,2685,2685,2685,0
20240909,170200,446620630,2685,2685,2685,2685,0
20240909,170100,446620630,2685,2685,2685,2685,0
20240909,170000,446620630,2685,2685,2685,2685,0
20240909,165900,446620630,2685,2685,2685,2685,0
20240909,165800,446620630,2685,2685,2685,2685,0
20240909,165700,446620630,2685,2685,2685,2685,0
20240909,165600,446620630,2685,2685,2685,2685,0
20240909,165500,446620630,2685,2685,2685,2685,0
20240909,165400,446620630,2685,2685,2685,2685,0
20240909,165300,446620630,2685,2685,2685,2685,2354
20240909,165200,446620630,2685,2685,2685,2685,0
20240909,165100,446620630,2685,2685,2685,2685,0
20240909,165000,446620630,2685,2685,2685,2685,0
20240909,164900,446620630,2685,2685,2685,2685,0
20240909,164800,446620630,2685,2685,2685,2685,0
20240909,164700,446620630,2685,2685,2685,2685,0
20240909,164600,446620630,2685,2685,2685,2685,0
20240909,164500,446620630,2685,2685,2685,2685,0
20240909,164400,446620630,2685,2685,2685,2685,0
20240909,164300,446620630,2685,2685,2685,2685,0
20240909,164200,446620630,2685,2685,2685,2685,0
20240909,164100,446620630,2685,2685,2685,2685,0
20240909,164000,446620630,2685,2685,2685,2685,0
20240909,163900,446620630,2685,2685,2685,2685,0
20240909,163800,446620630,2685,2685,2685,2685,0
20240909,163700,446620630,2685,2685,2685,2685,0
20240909,163600,446620630,2685,2685,2685,2685,0
20240909,163500,446620630,2685,2685,2685,2685,0
20240909,163400,446620630,2685,2685,2685,2685,0
20240909,163300,446620630,2685,2685,2685,2685,0
20240909,163200,446620630,2685,2685,2685,2685,0
20240909,163100,446620630,2685,2685,2685,2685,0
20240909,163000,446620630,2685,2685,2685,2685,0
20240909,162900,446620630,2685,2685,2685,2685,0
20240909,162800,446620630,2685,2685,2685,2685,0
20240909,162700,446620630,2685,2685,2685,2685,0
20240909,162600,446620630,2685,2685,2685,2685,0
20240909,162500,446620630,2685,2685,2685,2685,0
20240909,162400,446620630,2685,2685,2685,2685,0
20240909,162300,446620630,2685,2685,2685,2685,2354
20240909,162200,446620630,2685,2685,2685,2685,0
20240909,162100,446620630,2685,2685,2685,2685,0
20240909,162000,446620630,2685,2685,2685,2685,0
20240909,161900,446620630,2685,2685,2685,2685,0
20240909,161800,446620630,2685,2685,2685,2685,0
20240909,161700,446620630,2685,2685,2685,2685,0
20240909,161600,446620630,2685,2685,2685,2685,0
20240909,161500,446620630,2685,2685,2685,2685,0
20240909,161400,446620630,2685,2685,2685,2685,0
20240909,161300,446620630,2685,2685,2685,2685,0
20240909,161200,446620630,2685,2685,2685,2685,0
20240909,161100,446620630,2685,2685,2685,2685,0
20240909,161000,446620630,2685,2685,2685,2685,0
20240909,160900,446620630,2685,2685,2685,2685,0
20240909,160800,446620630,2685,2685,2685,2685,0
20240909,160700,446620630,2685,2685,2685,2685,0
20240909,160600,446620630,2685,2685,2685,2685,0
20240909,160500,446620630,2685,2685,2685,2685,0
20240909,160400,446620630,2685,2685,2685,2685,0
20240909,160300,446620630,2685,2685,2685,2685,0
20240909,160200,446620630,2685,2685,2685,2685,0
20240909,160100,446620630,2685,2685,2685,2685,0
20240909,160000,446620630,2685,2685,2685,2685,0
20240909,155900,446620630,2685,2685,2685,2685,0
20240909,155800,446620630,2685,2685,2685,2685,0
20240909,155700,446620630,2685,2685,2685,2685,0
20240909,155600,446620630,2685,2685,2685,2685,0
20240909,155500,446620630,2685,2685,2685,2685,0
20240909,155400,446620630,2685,2685,2685,2685,0
20240909,155300,446620630,2685,2685,2685,2685,2354
20240909,155200,446620630,2685,2685,2685,2685,0
20240909,155100,446620630,2685,2685,2685,2685,0
20240909,155000,446620630,2685,2685,2685,2685,0
20240909,154900,446620630,2685,2685,2685,2685,0
20240909,154800,446620630,2685,2685,2685,2685,0
20240909,154700,446620630,2685,2685,2685,2685,0
20240909,154600,446620630,2685,2685,2685,2685,0
20240909,154500,446620630,2685,2685,2685,2685,0
20240909,154400,446620630,2685,2685,2685,2685,0
20240909,154300,446620630,2685,2685,2685,2685,0
20240909,154200,446620630,2685,2685,2685,2685,0
20240909,154100,446620630,2685,2685,2685,2685,0
20240909,154000,446620630,2685,2685,2685,2685,0
20240909,153900,446620630,2685,2685,2685,2685,0
20240909,153800,446620630,2685,2685,2685,2685,0
20240909,153700,446620630,2685,2685,2685,2685,0
20240909,153600,446620630,2685,2685,2685,2685,0
20240909,153500,446620630,2685,2685,2685,2685,0
20240909,153400,446620630,2685,2685,2685,2685,0
20240909,153300,446620630,2685,2685,2685,2685,0
20240909,153200,446620630,2685,2685,2685,2685,0
20240909,153100,446620630,2685,2685,2685,2685,0
20240909,153000,446620630,2685,2685,2685,2685,2354
20240909,152900,440300140,2690,2690,2690,2690,0
20240909,152800,440300140,2690,2690,2690,2690,0
20240909,152700,440300140,2690,2690,2690,2690,0
20240909,152600,440300140,2690,2690,2690,2690,0
20240909,152500,440300140,2690,2690,2690,2690,0
20240909,152400,440300140,2690,2690,2690,2690,0
20240909,152300,440300140,2690,2690,2690,2690,0
20240909,152200,440300140,2690,2690,2690,2690,0
20240909,152100,440300140,2690,2690,2690,2690,0
20240909,152000,440300140,2690,2690,2690,2690,0
20240909,151900,440300140,2690,2685,2690,2680,4430
20240909,151800,428389080,2695,2695,2695,2695,0
20240909,151700,428389080,2695,2695,2695,2695,0
20240909,151600,428389080,2695,2695,2695,2695,0
20240909,151500,428389080,2695,2690,2695,2690,603
20240909,151400,426765150,2690,2690,2690,2690,0
20240909,151300,426765150,2690,2685,2690,2685,151
20240909,151200,426359710,2685,2685,2685,2685,300
20240909,151100,425554210,2685,2685,2685,2685,27
20240909,151000,425481715,2685,2685,2685,2685,659
20240909,150900,423712300,2685,2685,2685,2685,0
20240909,150800,423712300,2685,2690,2690,2685,49
20240909,150700,423580635,2690,2690,2690,2690,0
20240909,150600,423580635,2690,2685,2690,2685,138
20240909,150500,423210100,2690,2690,2690,2690,1
20240909,150400,423207410,2685,2685,2685,2685,227
20240909,150300,422597915,2690,2690,2690,2690,1
20240909,150200,422595225,2685,2685,2685,2685,300
20240909,150100,421789725,2690,2690,2690,2690,0
20240909,150000,421789725,2690,2685,2690,2685,775
20240909,145900,419708845,2695,2695,2695,2695,1
20240909,145800,419706150,2685,2685,2685,2685,500
20240909,145700,418363650,2685,2685,2685,2685,0
20240909,145600,418363650,2685,2685,2685,2685,0
20240909,145500,418363650,2685,2685,2685,2685,0
20240909,145400,418363650,2685,2685,2685,2685,15
20240909,145300,418323375,2695,2695,2695,2695,0
20240909,145200,418323375,2695,2695,2695,2695,0
20240909,145100,418323375,2695,2695,2695,2695,0
20240909,145000,418323375,2695,2695,2695,2695,0
20240909,144900,418323375,2695,2695,2695,2695,0
20240909,144800,418323375,2695,2695,2695,2695,0
20240909,144700,418323375,2695,2695,2695,2695,0
20240909,144600,418323375,2695,2680,2695,2680,2
20240909,144500,418318000,2695,2695,2695,2695,1
20240909,144400,418315305,2700,2700,2700,2700,0
20240909,144300,418315305,2700,2700,2700,2700,0
20240909,144200,418315305,2700,2700,2700,2700,0
20240909,144100,418315305,2700,2700,2700,2700,0
20240909,144000,418315305,2700,2700,2700,2700,0
20240909,143900,418315305,2700,2700,2700,2700,1200
20240909,143800,415075305,2700,2700,2700,2685,9092
20240909,143700,390596370,2705,2705,2705,2705,100
20240909,143600,390325870,2700,2700,2700,2700,0
20240909,143500,390325870,2700,2700,2700,2700,0
20240909,143400,390325870,2700,2700,2700,2700,0
20240909,143300,390325870,2700,2700,2700,2700,0
20240909,143200,390325870,2700,2700,2700,2700,1145
20240909,143100,387234370,2695,2700,2700,2695,1524
20240909,143000,383120175,2700,2700,2700,2700,10
20240909,142900,383093175,2700,2700,2700,2700,0
20240909,142800,383093175,2700,2700,2700,2700,0
20240909,142700,383093175,2700,2700,2700,2700,0
20240909,142600,383093175,2700,2700,2700,2700,0
20240909,142500,383093175,2700,2705,2705,2700,3890
20240909,142400,372583665,2710,2710,2710,2710,428
20240909,142300,371423785,2715,2720,2720,2715,372
20240909,142200,370413665,2720,2720,2720,2720,100
20240909,142100,370141665,2720,2720,2720,2720,316
20240909,142000,369282145,2730,2730,2730,2730,0
20240909,141900,369282145,2730,2730,2730,2730,0
20240909,141800,369282145,2730,2730,2730,2730,0
20240909,141700,369282145,2730,2730,2730,2730,0
20240909,141600,369282145,2730,2730,2730,2730,0
20240909,141500,369282145,2730,2730,2730,2730,1
20240909,141400,369279415,2720,2720,2720,2720,1
20240909,141300,369276695,2730,2730,2730,2730,2
20240909,141200,369271235,2730,2730,2730,2730,0
20240909,141100,369271235,2730,2730,2730,2730,0
20240909,141000,369271235,2730,2730,2730,2730,1
20240909,140900,369268505,2725,2725,2725,2725,34
20240909,140800,369175855,2725,2725,2725,2725,0
20240909,140700,369175855,2725,2725,2725,2725,0
20240909,140600,369175855,2725,2725,2725,2725,0
20240909,140500,369175855,2725,2725,2725,2725,0
20240909,140400,369175855,2725,2725,2725,2725,0
20240909,140300,369175855,2725,2725,2725,2725,0
20240909,140200,369175855,2725,2725,2725,2725,0
20240909,140100,369175855,2725,2730,2730,2725,135
20240909,140000,368807975,2730,2730,2730,2730,0
20240909,135900,368807975,2730,2730,2730,2730,0
20240909,135800,368807975,2730,2730,2730,2730,0
20240909,135700,368807975,2730,2730,2730,2730,0
20240909,135600,368807975,2730,2730,2730,2730,0
20240909,135500,368807975,2730,2730,2730,2730,935
20240909,135400,366255425,2725,2725,2725,2725,0
20240909,135300,366255425,2725,2725,2725,2725,0
20240909,135200,366255425,2725,2725,2725,2725,64
20240909,135100,366081025,2725,2725,2725,2725,0
20240909,135000,366081025,2725,2725,2725,2725,0
20240909,134900,366081025,2725,2725,2725,2725,1050
20240909,134800,363219775,2720,2720,2720,2720,0
20240909,134700,363219775,2720,2720,2720,2720,301
20240909,134600,362401055,2715,2715,2715,2715,0
20240909,134500,362401055,2715,2715,2715,2715,0
20240909,134400,362401055,2715,2715,2715,2715,0
20240909,134300,362401055,2715,2715,2715,2715,0
20240909,134200,362401055,2715,2715,2715,2715,0
20240909,134100,362401055,2715,2715,2715,2715,500
20240909,134000,361043555,2720,2720,2720,2720,0
20240909,133900,361043555,2720,2720,2720,2720,0
20240909,133800,361043555,2720,2720,2720,2720,0
20240909,133700,361043555,2720,2720,2720,2720,0
20240909,133600,361043555,2720,2720,2720,2720,0
20240909,133500,361043555,2720,2720,2720,2720,0
20240909,133400,361043555,2720,2720,2720,2720,0
20240909,133300,361043555,2720,2720,2720,2720,0
20240909,133200,361043555,2720,2720,2720,2720,0
20240909,133100,361043555,2720,2720,2720,2720,1
20240909,133000,361040835,2710,2710,2710,2710,623
20240909,132900,359352505,2730,2730,2730,2730,0
20240909,132800,359352505,2730,2730,2730,2730,0
20240909,132700,359352505,2730,2730,2730,2730,0
20240909,132600,359352505,2730,2730,2730,2730,0
20240909,132500,359352505,2730,2730,2730,2730,0
20240909,132400,359352505,2730,2730,2730,2730,0
20240909,132300,359352505,2730,2730,2730,2730,0
20240909,132200,359352505,2730,2730,2730,2730,0
20240909,132100,359352505,2730,2730,2730,2730,0
20240909,132000,359352505,2730,2730,2730,2730,0
20240909,131900,359352505,2730,2730,2730,2730,0
20240909,131800,359352505,2730,2730,2730,2730,0
20240909,131700,359352505,2730,2730,2730,2730,0
20240909,131600,359352505,2730,2730,2730,2730,0
20240909,131500,359352505,2730,2730,2730,2730,0
20240909,131400,359352505,2730,2730,2730,2730,0
20240909,131300,359352505,2730,2730,2730,2730,0
20240909,131200,359352505,2730,2730,2730,2730,0
20240909,131100,359352505,2730,2730,2730,2730,0
20240909,131000,359352505,2730,2730,2730,2730,0
20240909,130900,359352505,2730,2730,2730,2730,0
20240909,130800,359352505,2730,2730,2730,2730,0
20240909,130700,359352505,2730,2730,2730,2730,0
20240909,130600,359352505,2730,2730,2730,2730,0
20240909,130500,359352505,2730,2730,2730,2730,0
20240909,130400,359352505,2730,2730,2730,2730,0
20240909,130300,359352505,2730,2730,2730,2730,0
20240909,130200,359352505,2730,2730,2730,2730,0
20240909,130100,359352505,2730,2730,2730,2730,0
20240909,130000,359352505,2730,2730,2730,2730,0
20240909,125900,359352505,2730,2730,2730,2730,0
20240909,125800,359352505,2730,2730,2730,2730,0
20240909,125700,359352505,2730,2730,2730,2730,0
20240909,125600,359352505,2730,2730,2730,2730,0
20240909,125500,359352505,2730,2730,2730,2730,0
20240909,125400,359352505,2730,2730,2730,2730,0
20240909,125300,359352505,2730,2730,2730,2730,0
20240909,125200,359352505,2730,2730,2730,2730,0
20240909,125100,359352505,2730,2705,2730,2705,147
20240909,125000,358954845,2730,2730,2730,2730,0
20240909,124900,358954845,2730,2730,2730,2730,0
20240909,124800,358954845,2730,2730,2730,2730,0
20240909,124700,358954845,2730,2725,2730,2725,2
20240909,124600,358949390,2705,2705,2705,2705,100
20240909,124500,358678890,2705,2705,2705,2705,0
20240909,124400,358678890,2705,2705,2705,2705,0
20240909,124300,358678890,2705,2705,2705,2705,0
20240909,124200,358678890,2705,2705,2705,2705,0
20240909,124100,358678890,2705,2700,2705,2700,267
20240909,124000,357957230,2700,2700,2700,2700,627
20240909,123900,356264330,2705,2700,2730,2700,1130
20240909,123800,353208580,2705,2705,2705,2705,201
20240909,123700,352664875,2705,2705,2705,2705,0
20240909,123600,352664875,2705,2710,2710,2705,1614
20240909,123500,348297515,2710,2710,2710,2710,0
20240909,123400,348297515,2710,2735,2735,2710,273
20240909,123300,347557165,2710,2720,2720,2710,4000
20240909,123200,336684580,2720,2720,2720,2720,508
20240909,123100,335302820,2740,2740,2740,2740,0
20240909,123000,335302820,2740,2740,2740,2740,0
20240909,122900,335302820,2740,2740,2740,2740,0
20240909,122800,335302820,2740,2740,2740,2740,0
20240909,122700,335302820,2740,2725,2740,2720,307
20240909,122600,334467260,2740,2740,2740,2740,3
20240909,122500,334459040,2740,2740,2740,2740,538
20240909,122400,332984920,2740,2735,2740,2735,5
20240909,122300,332971225,2740,2740,2740,2740,0
20240909,122200,332971225,2740,2740,2740,2740,0
20240909,122100,332971225,2740,2740,2740,2740,0
20240909,122000,332971225,2740,2740,2740,2740,0
20240909,121900,332971225,2740,2740,2740,2740,1
20240909,121800,332968485,2725,2740,2740,2725,2
20240909,121700,332963020,2745,2745,2745,2745,0
20240909,121600,332963020,2745,2745,2745,2745,1
20240909,121500,332960275,2740,2740,2740,2740,11
20240909,121400,332930135,2750,2750,2750,2750,0
20240909,121300,332930135,2750,2750,2750,2750,306
20240909,121200,332088635,2750,2750,2750,2750,0
20240909,121100,332088635,2750,2740,2750,2740,4069
20240909,121000,320908890,2740,2740,2740,2740,0
20240909,120900,320908890,2740,2740,2740,2740,0
20240909,120800,320908890,2740,2740,2740,2740,0
20240909,120700,320908890,2740,2740,2740,2740,0
20240909,120600,320908890,2740,2740,2740,2740,0
20240909,120500,320908890,2740,2740,2740,2740,0
20240909,120400,320908890,2740,2740,2740,2740,0
20240909,120300,320908890,2740,2740,2740,2740,0
20240909,120200,320908890,2740,2740,2740,2740,0
20240909,120100,320908890,2740,2740,2740,2740,1
20240909,120000,320906150,2720,2720,2720,2720,0
20240909,115900,320906150,2720,2720,2720,2720,9228
20240909,115800,295805990,2720,2720,2720,2720,0
20240909,115700,295805990,2720,2720,2720,2720,0
20240909,115600,295805990,2720,2720,2720,2720,0
20240909,115500,295805990,2720,2720,2720,2720,0
20240909,115400,295805990,2720,2720,2720,2720,0
20240909,115300,295805990,2720,2720,2720,2720,0
20240909,115200,295805990,2720,2745,2745,2720,122
20240909,115100,295471350,2745,2745,2745,2745,0
20240909,115000,295471350,2745,2745,2745,2745,1
20240909,114900,295468605,2745,2745,2745,2745,0
20240909,114800,295468605,2745,2745,2745,2745,0
20240909,114700,295468605,2745,2745,2745,2745,0
20240909,114600,295468605,2745,2745,2745,2745,0
20240909,114500,295468605,2745,2745,2745,2745,0
20240909,114400,295468605,2745,2745,2745,2745,1
20240909,114300,295465860,2715,2745,2745,2715,1740
20240909,114200,290701945,2745,2745,2745,2745,177
20240909,114100,290216080,2745,2745,2745,2745,130
20240909,114000,289859230,2745,2745,2745,2745,0
20240909,113900,289859230,2745,2745,2745,2745,0
20240909,113800,289859230,2745,2745,2745,2745,1
20240909,113700,289856485,2715,2745,2745,2715,278
20240909,113600,289096790,2745,2745,2745,2745,63
20240909,113500,288923855,2720,2720,2720,2720,0
20240909,113400,288923855,2720,2720,2720,2720,61
20240909,113300,288757935,2745,2745,2745,2745,0
20240909,113200,288757935,2745,2745,2745,2745,0
20240909,113100,288757935,2745,2745,2745,2745,0
20240909,113000,288757935,2745,2745,2745,2745,1
20240909,112900,288755190,2715,2725,2725,2715,555
20240909,112800,287246230,2750,2750,2750,2750,100
20240909,112700,286971230,2750,2750,2750,2750,0
20240909,112600,286971230,2750,2750,2750,2750,1
20240909,112500,286968480,2725,2725,2725,2725,11
20240909,112400,286938505,2750,2730,2750,2730,1010
20240909,112300,284164665,2740,2735,2740,2735,206
20240909,112200,283600230,2740,2740,2740,2740,0
20240909,112100,283600230,2740,2740,2740,2740,200
20240909,112000,283052230,2730,2730,2730,2730,0
20240909,111900,283052230,2730,2735,2740,2730,502
20240909,111800,281681755,2740,2740,2740,2740,0
20240909,111700,281681755,2740,2740,2740,2740,0
20240909,111600,281681755,2740,2740,2740,2740,0
20240909,111500,281681755,2740,2735,2740,2735,394
20240909,111400,280602570,2740,2740,2740,2740,0
20240909,111300,280602570,2740,2740,2740,2740,0
20240909,111200,280602570,2740,2740,2740,2740,0
20240909,111100,280602570,2740,2740,2740,2740,12
20240909,111000,280569690,2740,2740,2740,2740,47
20240909,110900,280440910,2740,2740,2740,2740,0
20240909,110800,280440910,2740,2740,2740,2740,0
20240909,110700,280440910,2740,2740,2740,2740,2
20240909,110600,280435430,2735,2730,2735,2730,501
20240909,110500,279065200,2720,2720,2720,2720,0
20240909,110400,279065200,2720,2720,2720,2720,0
20240909,110300,279065200,2720,2720,2720,2720,0
20240909,110200,279065200,2720,2720,2720,2720,0
20240909,110100,279065200,2720,2730,2740,2720,5678
20240909,110000,263552465,2730,2730,2730,2730,0
20240909,105900,263552465,2730,2725,2730,2725,800
20240909,105800,261368485,2725,2725,2725,2725,0
20240909,105700,261368485,2725,2725,2725,2725,0
20240909,105600,261368485,2725,2725,2725,2725,0
20240909,105500,261368485,2725,2725,2725,2725,96
20240909,105400,261106885,2725,2725,2725,2725,0
20240909,105300,261106885,2725,2725,2725,2725,0
20240909,105200,261106885,2725,2725,2725,2725,258
20240909,105100,260403835,2725,2725,2725,2725,0
20240909,105000,260403835,2725,2725,2725,2725,1203
20240909,104900,257125660,2720,2720,2720,2720,0
20240909,104800,257125660,2720,2720,2720,2720,0
20240909,104700,257125660,2720,2720,2720,2720,0
20240909,104600,257125660,2720,2720,2720,2720,0
20240909,104500,257125660,2720,2720,2720,2720,1062
20240909,104400,254237020,2715,2715,2715,2715,307
20240909,104300,253403515,2715,2715,2715,2715,0
20240909,104200,253403515,2715,2715,2715,2715,2240
20240909,104100,247321915,2705,2710,2710,2705,35
20240909,104000,247227235,2720,2720,2720,2720,0
20240909,103900,247227235,2720,2720,2720,2720,0
20240909,103800,247227235,2720,2720,2720,2720,0
20240909,103700,247227235,2720,2720,2720,2720,1
20240909,103600,247224515,2720,2720,2720,2720,0
20240909,103500,247224515,2720,2720,2720,2720,35
20240909,103400,247129315,2720,2720,2720,2720,0
20240909,103300,247129315,2720,2720,2720,2720,402
20240909,103200,246035875,2715,2715,2715,2715,27
20240909,103100,245962570,2715,2710,2715,2710,3
20240909,103000,245954435,2695,2695,2695,2695,5
20240909,102900,245940960,2710,2710,2710,2710,0
20240909,102800,245940960,2710,2710,2710,2710,0
20240909,102700,245940960,2710,2710,2710,2710,0
20240909,102600,245940960,2710,2710,2710,2710,250
20240909,102500,245263460,2710,2710,2710,2710,1
20240909,102400,245260750,2695,2695,2695,2695,4
20240909,102300,245249970,2705,2705,2705,2705,0
20240909,102200,245249970,2705,2705,2705,2705,7
20240909,102100,245231035,2710,2710,2710,2710,76
20240909,102000,245025075,2685,2685,2685,2685,0
20240909,101900,245025075,2685,2700,2700,2685,4148
20240909,101800,233870445,2700,2700,2700,2700,232
20240909,101700,233244045,2700,2700,2700,2700,1001
20240909,101600,230541345,2685,2685,2685,2685,216
20240909,101500,229961385,2685,2705,2705,2675,9689
20240909,101400,203939160,2705,2720,2720,2705,136
20240909,101300,203570475,2730,2730,2730,2730,0
20240909,101200,203570475,2730,2730,2730,2730,0
20240909,101100,203570475,2730,2725,2730,2725,2
20240909,101000,203565020,2725,2730,2730,2720,863
20240909,100900,201211990,2725,2745,2750,2725,8904
20240909,100800,176911570,2745,2740,2750,2725,8263
20240909,100700,154259065,2740,2735,2740,2735,500
20240909,100600,152889205,2735,2720,2735,2720,2250
20240909,100500,146742050,2715,2715,2715,2715,157
20240909,100400,146315795,2715,2715,2715,2715,1853
20240909,100300,141284900,2730,2720,2735,2710,7918
20240909,100200,119716480,2725,2700,2725,2700,4284
20240909,100100,108127505,2700,2685,2700,2685,8238
20240909,100000,85933515,2685,2685,2685,2685,200
20240909,095900,85396515,2685,2685,2685,2680,1097
20240909,095800,82456070,2680,2680,2680,2680,0
20240909,095700,82456070,2680,2680,2680,2680,0
20240909,095600,82456070,2680,2675,2680,2675,589
20240909,095500,80877800,2680,2680,2680,2680,5000
20240909,095400,67477800,2680,2680,2680,2680,0
20240909,095300,67477800,2680,2680,2680,2680,0
20240909,095200,67477800,2680,2675,2680,2675,53
20240909,095100,67336010,2680,2680,2680,2680,0
20240909,095000,67336010,2680,2680,2680,2680,0
20240909,094900,67336010,2680,2680,2680,2680,0
20240909,094800,67336010,2680,2680,2680,2680,0
20240909,094700,67336010,2680,2680,2680,2680,0
20240909,094600,67336010,2680,2680,2680,2680,650
20240909,094500,65594010,2680,2680,2680,2680,350
20240909,094400,64656010,2680,2680,2680,2680,50
20240909,094300,64522010,2680,2680,2680,2680,1
20240909,094200,64519330,2675,2675,2675,2675,231
20240909,094100,63901405,2680,2680,2680,2680,0
20240909,094000,63901405,2680,2680,2680,2680,0
20240909,093900,63901405,2680,2680,2680,2680,0
20240909,093800,63901405,2680,2680,2680,2680,0
20240909,093700,63901405,2680,2680,2680,2680,0
20240909,093600,63901405,2680,2680,2680,2680,0
20240909,093500,63901405,2680,2680,2680,2680,0
20240909,093400,63901405,2680,2680,2680,2680,0
20240909,093300,63901405,2680,2680,2680,2680,0
20240909,093200,63901405,2680,2675,2680,2660,2011
20240909,093100,58543435,2685,2685,2685,2685,0
20240909,093000,58543435,2685,2680,2685,2680,9
20240909,092900,58519310,2680,2680,2680,2680,30
20240909,092800,58438910,2680,2680,2680,2680,0
20240909,092700,58438910,2680,2665,2680,2660,92
20240909,092600,58193900,2680,2680,2680,2680,200
20240909,092500,57657900,2680,2680,2680,2680,306
20240909,092400,56837820,2680,2680,2680,2680,0
20240909,092300,56837820,2680,2680,2680,2680,1
20240909,092200,56835140,2660,2660,2660,2660,971
20240909,092100,54252280,2680,2680,2680,2680,0
20240909,092000,54252280,2680,2680,2680,2680,0
20240909,091900,54252280,2680,2680,2680,2680,0
20240909,091800,54252280,2680,2680,2680,2680,0
20240909,091700,54252280,2680,2660,2680,2660,2
20240909,091600,54246940,2660,2660,2660,2660,0
20240909,091500,54246940,2660,2660,2660,2660,507
20240909,091400,52898320,2680,2680,2680,2680,500
20240909,091300,51558320,2680,2680,2680,2680,0
20240909,091200,51558320,2680,2680,2680,2680,1
20240909,091100,51555640,2660,2660,2660,2660,1144
20240909,091000,48512600,2660,2685,2685,2660,520
20240909,090900,47128600,2695,2695,2695,2695,1
20240909,090800,47125905,2695,2685,2695,2685,1975
20240909,090700,41818245,2690,2690,2690,2690,0
20240909,090600,41818245,2690,2695,2695,2685,2554
20240909,090500,34947450,2700,2680,2700,2680,7487
20240909,090400,14825495,2680,2670,2680,2670,1600
20240909,090300,10551555,2650,2670,2670,2650,1178
20240909,090200,7423250,2670,2670,2675,2670,651
20240909,090100,5685070,2670,2650,2670,2650,210
20240909,090000,5124570,2650,2670,2670,2650,1922