KissMeData/446540/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213000,172461925,3655,3655,3655,3655,842
20240909,212900,172461925,3655,3655,3655,3655,0
20240909,212800,172461925,3655,3655,3655,3655,0
20240909,212700,172461925,3655,3655,3655,3655,0
20240909,212600,172461925,3655,3655,3655,3655,0
20240909,212500,172461925,3655,3655,3655,3655,0
20240909,212400,172461925,3655,3655,3655,3655,0
20240909,212300,172461925,3655,3655,3655,3655,0
20240909,212200,172461925,3655,3655,3655,3655,0
20240909,212100,172461925,3655,3655,3655,3655,0
20240909,212000,172461925,3655,3655,3655,3655,0
20240909,211900,172461925,3655,3655,3655,3655,0
20240909,211800,172461925,3655,3655,3655,3655,0
20240909,211700,172461925,3655,3655,3655,3655,0
20240909,211600,172461925,3655,3655,3655,3655,0
20240909,211500,172461925,3655,3655,3655,3655,0
20240909,211400,172461925,3655,3655,3655,3655,0
20240909,211300,172461925,3655,3655,3655,3655,0
20240909,211200,172461925,3655,3655,3655,3655,0
20240909,211100,172461925,3655,3655,3655,3655,0
20240909,211000,172461925,3655,3655,3655,3655,0
20240909,210900,172461925,3655,3655,3655,3655,0
20240909,210800,172461925,3655,3655,3655,3655,0
20240909,210700,172461925,3655,3655,3655,3655,0
20240909,210600,172461925,3655,3655,3655,3655,0
20240909,210500,172461925,3655,3655,3655,3655,0
20240909,210400,172461925,3655,3655,3655,3655,0
20240909,210300,172461925,3655,3655,3655,3655,0
20240909,210200,172461925,3655,3655,3655,3655,0
20240909,210100,172461925,3655,3655,3655,3655,0
20240909,210000,172461925,3655,3655,3655,3655,842
20240909,205900,172461925,3655,3655,3655,3655,0
20240909,205800,172461925,3655,3655,3655,3655,0
20240909,205700,172461925,3655,3655,3655,3655,0
20240909,205600,172461925,3655,3655,3655,3655,0
20240909,205500,172461925,3655,3655,3655,3655,0
20240909,205400,172461925,3655,3655,3655,3655,0
20240909,205300,172461925,3655,3655,3655,3655,0
20240909,205200,172461925,3655,3655,3655,3655,0
20240909,205100,172461925,3655,3655,3655,3655,0
20240909,205000,172461925,3655,3655,3655,3655,0
20240909,204900,172461925,3655,3655,3655,3655,0
20240909,204800,172461925,3655,3655,3655,3655,0
20240909,204700,172461925,3655,3655,3655,3655,0
20240909,204600,172461925,3655,3655,3655,3655,0
20240909,204500,172461925,3655,3655,3655,3655,0
20240909,204400,172461925,3655,3655,3655,3655,0
20240909,204300,172461925,3655,3655,3655,3655,0
20240909,204200,172461925,3655,3655,3655,3655,0
20240909,204100,172461925,3655,3655,3655,3655,0
20240909,204000,172461925,3655,3655,3655,3655,0
20240909,203900,172461925,3655,3655,3655,3655,0
20240909,203800,172461925,3655,3655,3655,3655,0
20240909,203700,172461925,3655,3655,3655,3655,0
20240909,203600,172461925,3655,3655,3655,3655,0
20240909,203500,172461925,3655,3655,3655,3655,0
20240909,203400,172461925,3655,3655,3655,3655,0
20240909,203300,172461925,3655,3655,3655,3655,0
20240909,203200,172461925,3655,3655,3655,3655,0
20240909,203100,172461925,3655,3655,3655,3655,0
20240909,203000,172461925,3655,3655,3655,3655,842
20240909,202900,172461925,3655,3655,3655,3655,0
20240909,202800,172461925,3655,3655,3655,3655,0
20240909,202700,172461925,3655,3655,3655,3655,0
20240909,202600,172461925,3655,3655,3655,3655,0
20240909,202500,172461925,3655,3655,3655,3655,0
20240909,202400,172461925,3655,3655,3655,3655,0
20240909,202300,172461925,3655,3655,3655,3655,0
20240909,202200,172461925,3655,3655,3655,3655,0
20240909,202100,172461925,3655,3655,3655,3655,0
20240909,202000,172461925,3655,3655,3655,3655,0
20240909,201900,172461925,3655,3655,3655,3655,0
20240909,201800,172461925,3655,3655,3655,3655,0
20240909,201700,172461925,3655,3655,3655,3655,0
20240909,201600,172461925,3655,3655,3655,3655,0
20240909,201500,172461925,3655,3655,3655,3655,0
20240909,201400,172461925,3655,3655,3655,3655,0
20240909,201300,172461925,3655,3655,3655,3655,0
20240909,201200,172461925,3655,3655,3655,3655,0
20240909,201100,172461925,3655,3655,3655,3655,0
20240909,201000,172461925,3655,3655,3655,3655,0
20240909,200900,172461925,3655,3655,3655,3655,0
20240909,200800,172461925,3655,3655,3655,3655,0
20240909,200700,172461925,3655,3655,3655,3655,0
20240909,200600,172461925,3655,3655,3655,3655,0
20240909,200500,172461925,3655,3655,3655,3655,0
20240909,200400,172461925,3655,3655,3655,3655,0
20240909,200300,172461925,3655,3655,3655,3655,0
20240909,200200,172461925,3655,3655,3655,3655,0
20240909,200100,172461925,3655,3655,3655,3655,0
20240909,200000,172461925,3655,3655,3655,3655,842
20240909,195900,172461925,3655,3655,3655,3655,0
20240909,195800,172461925,3655,3655,3655,3655,0
20240909,195700,172461925,3655,3655,3655,3655,0
20240909,195600,172461925,3655,3655,3655,3655,0
20240909,195500,172461925,3655,3655,3655,3655,0
20240909,195400,172461925,3655,3655,3655,3655,0
20240909,195300,172461925,3655,3655,3655,3655,0
20240909,195200,172461925,3655,3655,3655,3655,0
20240909,195100,172461925,3655,3655,3655,3655,0
20240909,195000,172461925,3655,3655,3655,3655,0
20240909,194900,172461925,3655,3655,3655,3655,0
20240909,194800,172461925,3655,3655,3655,3655,0
20240909,194700,172461925,3655,3655,3655,3655,0
20240909,194600,172461925,3655,3655,3655,3655,0
20240909,194500,172461925,3655,3655,3655,3655,0
20240909,194400,172461925,3655,3655,3655,3655,0
20240909,194300,172461925,3655,3655,3655,3655,0
20240909,194200,172461925,3655,3655,3655,3655,0
20240909,194100,172461925,3655,3655,3655,3655,0
20240909,194000,172461925,3655,3655,3655,3655,0
20240909,193900,172461925,3655,3655,3655,3655,0
20240909,193800,172461925,3655,3655,3655,3655,0
20240909,193700,172461925,3655,3655,3655,3655,0
20240909,193600,172461925,3655,3655,3655,3655,0
20240909,193500,172461925,3655,3655,3655,3655,0
20240909,193400,172461925,3655,3655,3655,3655,0
20240909,193300,172461925,3655,3655,3655,3655,0
20240909,193200,172461925,3655,3655,3655,3655,0
20240909,193100,172461925,3655,3655,3655,3655,0
20240909,193000,172461925,3655,3655,3655,3655,842
20240909,192900,172461925,3655,3655,3655,3655,0
20240909,192800,172461925,3655,3655,3655,3655,0
20240909,192700,172461925,3655,3655,3655,3655,0
20240909,192600,172461925,3655,3655,3655,3655,0
20240909,192500,172461925,3655,3655,3655,3655,0
20240909,192400,172461925,3655,3655,3655,3655,0
20240909,192300,172461925,3655,3655,3655,3655,0
20240909,192200,172461925,3655,3655,3655,3655,0
20240909,192100,172461925,3655,3655,3655,3655,0
20240909,192000,172461925,3655,3655,3655,3655,0
20240909,191900,172461925,3655,3655,3655,3655,0
20240909,191800,172461925,3655,3655,3655,3655,0
20240909,191700,172461925,3655,3655,3655,3655,0
20240909,191600,172461925,3655,3655,3655,3655,0
20240909,191500,172461925,3655,3655,3655,3655,0
20240909,191400,172461925,3655,3655,3655,3655,0
20240909,191300,172461925,3655,3655,3655,3655,0
20240909,191200,172461925,3655,3655,3655,3655,0
20240909,191100,172461925,3655,3655,3655,3655,0
20240909,191000,172461925,3655,3655,3655,3655,0
20240909,190900,172461925,3655,3655,3655,3655,0
20240909,190800,172461925,3655,3655,3655,3655,0
20240909,190700,172461925,3655,3655,3655,3655,0
20240909,190600,172461925,3655,3655,3655,3655,0
20240909,190500,172461925,3655,3655,3655,3655,0
20240909,190400,172461925,3655,3655,3655,3655,0
20240909,190300,172461925,3655,3655,3655,3655,0
20240909,190200,172461925,3655,3655,3655,3655,0
20240909,190100,172461925,3655,3655,3655,3655,0
20240909,190000,172461925,3655,3655,3655,3655,842
20240909,185900,172461925,3655,3655,3655,3655,0
20240909,185800,172461925,3655,3655,3655,3655,0
20240909,185700,172461925,3655,3655,3655,3655,0
20240909,185600,172461925,3655,3655,3655,3655,0
20240909,185500,172461925,3655,3655,3655,3655,0
20240909,185400,172461925,3655,3655,3655,3655,0
20240909,185300,172461925,3655,3655,3655,3655,0
20240909,185200,172461925,3655,3655,3655,3655,0
20240909,185100,172461925,3655,3655,3655,3655,0
20240909,185000,172461925,3655,3655,3655,3655,0
20240909,184900,172461925,3655,3655,3655,3655,0
20240909,184800,172461925,3655,3655,3655,3655,0
20240909,184700,172461925,3655,3655,3655,3655,0
20240909,184600,172461925,3655,3655,3655,3655,0
20240909,184500,172461925,3655,3655,3655,3655,0
20240909,184400,172461925,3655,3655,3655,3655,0
20240909,184300,172461925,3655,3655,3655,3655,0
20240909,184200,172461925,3655,3655,3655,3655,0
20240909,184100,172461925,3655,3655,3655,3655,0
20240909,184000,172461925,3655,3655,3655,3655,0
20240909,183900,172461925,3655,3655,3655,3655,0
20240909,183800,172461925,3655,3655,3655,3655,0
20240909,183700,172461925,3655,3655,3655,3655,0
20240909,183600,172461925,3655,3655,3655,3655,0
20240909,183500,172461925,3655,3655,3655,3655,0
20240909,183400,172461925,3655,3655,3655,3655,0
20240909,183300,172461925,3655,3655,3655,3655,0
20240909,183200,172461925,3655,3655,3655,3655,0
20240909,183100,172461925,3655,3655,3655,3655,0
20240909,183000,172461925,3655,3655,3655,3655,842
20240909,182900,172461925,3655,3655,3655,3655,0
20240909,182800,172461925,3655,3655,3655,3655,0
20240909,182700,172461925,3655,3655,3655,3655,0
20240909,182600,172461925,3655,3655,3655,3655,0
20240909,182500,172461925,3655,3655,3655,3655,0
20240909,182400,172461925,3655,3655,3655,3655,0
20240909,182300,172461925,3655,3655,3655,3655,0
20240909,182200,172461925,3655,3655,3655,3655,0
20240909,182100,172461925,3655,3655,3655,3655,0
20240909,182000,172461925,3655,3655,3655,3655,0
20240909,181900,172461925,3655,3655,3655,3655,0
20240909,181800,172461925,3655,3655,3655,3655,0
20240909,181700,172461925,3655,3655,3655,3655,0
20240909,181600,172461925,3655,3655,3655,3655,0
20240909,181500,172461925,3655,3655,3655,3655,0
20240909,181400,172461925,3655,3655,3655,3655,0
20240909,181300,172461925,3655,3655,3655,3655,0
20240909,181200,172461925,3655,3655,3655,3655,0
20240909,181100,172461925,3655,3655,3655,3655,0
20240909,181000,172461925,3655,3655,3655,3655,0
20240909,180900,172461925,3655,3655,3655,3655,0
20240909,180800,172461925,3655,3655,3655,3655,0
20240909,180700,172461925,3655,3655,3655,3655,0
20240909,180600,172461925,3655,3655,3655,3655,0
20240909,180500,172461925,3655,3655,3655,3655,0
20240909,180400,172461925,3655,3655,3655,3655,0
20240909,180300,172461925,3655,3655,3655,3655,0
20240909,180200,172461925,3655,3655,3655,3655,0
20240909,180100,172461925,3655,3655,3655,3655,0
20240909,180000,172461925,3655,3655,3655,3655,842
20240909,175900,172461925,3655,3655,3655,3655,0
20240909,175800,172461925,3655,3655,3655,3655,0
20240909,175700,172461925,3655,3655,3655,3655,0
20240909,175600,172461925,3655,3655,3655,3655,0
20240909,175500,172461925,3655,3655,3655,3655,0
20240909,175400,172461925,3655,3655,3655,3655,0
20240909,175300,172461925,3655,3655,3655,3655,0
20240909,175200,172461925,3655,3655,3655,3655,0
20240909,175100,172461925,3655,3655,3655,3655,0
20240909,175000,172461925,3655,3655,3655,3655,0
20240909,174900,172461925,3655,3655,3655,3655,0
20240909,174800,172461925,3655,3655,3655,3655,0
20240909,174700,172461925,3655,3655,3655,3655,0
20240909,174600,172461925,3655,3655,3655,3655,0
20240909,174500,172461925,3655,3655,3655,3655,0
20240909,174400,172461925,3655,3655,3655,3655,0
20240909,174300,172461925,3655,3655,3655,3655,0
20240909,174200,172461925,3655,3655,3655,3655,0
20240909,174100,172461925,3655,3655,3655,3655,0
20240909,174000,172461925,3655,3655,3655,3655,0
20240909,173900,172461925,3655,3655,3655,3655,0
20240909,173800,172461925,3655,3655,3655,3655,0
20240909,173700,172461925,3655,3655,3655,3655,0
20240909,173600,172461925,3655,3655,3655,3655,0
20240909,173500,172461925,3655,3655,3655,3655,0
20240909,173400,172461925,3655,3655,3655,3655,0
20240909,173300,172461925,3655,3655,3655,3655,0
20240909,173200,172461925,3655,3655,3655,3655,0
20240909,173100,172461925,3655,3655,3655,3655,0
20240909,173000,172461925,3655,3655,3655,3655,842
20240909,172900,172461925,3655,3655,3655,3655,0
20240909,172800,172461925,3655,3655,3655,3655,0
20240909,172700,172461925,3655,3655,3655,3655,0
20240909,172600,172461925,3655,3655,3655,3655,0
20240909,172500,172461925,3655,3655,3655,3655,0
20240909,172400,172461925,3655,3655,3655,3655,0
20240909,172300,172461925,3655,3655,3655,3655,0
20240909,172200,172461925,3655,3655,3655,3655,0
20240909,172100,172461925,3655,3655,3655,3655,0
20240909,172000,172461925,3655,3655,3655,3655,0
20240909,171900,172461925,3655,3655,3655,3655,0
20240909,171800,172461925,3655,3655,3655,3655,0
20240909,171700,172461925,3655,3655,3655,3655,0
20240909,171600,172461925,3655,3655,3655,3655,0
20240909,171500,172461925,3655,3655,3655,3655,0
20240909,171400,172461925,3655,3655,3655,3655,0
20240909,171300,172461925,3655,3655,3655,3655,0
20240909,171200,172461925,3655,3655,3655,3655,0
20240909,171100,172461925,3655,3655,3655,3655,0
20240909,171000,172461925,3655,3655,3655,3655,0
20240909,170900,172461925,3655,3655,3655,3655,0
20240909,170800,172461925,3655,3655,3655,3655,0
20240909,170700,172461925,3655,3655,3655,3655,0
20240909,170600,172461925,3655,3655,3655,3655,0
20240909,170500,172461925,3655,3655,3655,3655,0
20240909,170400,172461925,3655,3655,3655,3655,0
20240909,170300,172461925,3655,3655,3655,3655,0
20240909,170200,172461925,3655,3655,3655,3655,0
20240909,170100,172461925,3655,3655,3655,3655,0
20240909,170000,172461925,3655,3655,3655,3655,842
20240909,165900,172461925,3655,3655,3655,3655,0
20240909,165800,172461925,3655,3655,3655,3655,0
20240909,165700,172461925,3655,3655,3655,3655,0
20240909,165600,172461925,3655,3655,3655,3655,0
20240909,165500,172461925,3655,3655,3655,3655,0
20240909,165400,172461925,3655,3655,3655,3655,0
20240909,165300,172461925,3655,3655,3655,3655,0
20240909,165200,172461925,3655,3655,3655,3655,0
20240909,165100,172461925,3655,3655,3655,3655,0
20240909,165000,172461925,3655,3655,3655,3655,0
20240909,164900,172461925,3655,3655,3655,3655,0
20240909,164800,172461925,3655,3655,3655,3655,0
20240909,164700,172461925,3655,3655,3655,3655,0
20240909,164600,172461925,3655,3655,3655,3655,0
20240909,164500,172461925,3655,3655,3655,3655,0
20240909,164400,172461925,3655,3655,3655,3655,0
20240909,164300,172461925,3655,3655,3655,3655,0
20240909,164200,172461925,3655,3655,3655,3655,0
20240909,164100,172461925,3655,3655,3655,3655,0
20240909,164000,172461925,3655,3655,3655,3655,0
20240909,163900,172461925,3655,3655,3655,3655,0
20240909,163800,172461925,3655,3655,3655,3655,0
20240909,163700,172461925,3655,3655,3655,3655,0
20240909,163600,172461925,3655,3655,3655,3655,0
20240909,163500,172461925,3655,3655,3655,3655,0
20240909,163400,172461925,3655,3655,3655,3655,0
20240909,163300,172461925,3655,3655,3655,3655,0
20240909,163200,172461925,3655,3655,3655,3655,0
20240909,163100,172461925,3655,3655,3655,3655,0
20240909,163000,172461925,3655,3655,3655,3655,842
20240909,162900,172461925,3655,3655,3655,3655,0
20240909,162800,172461925,3655,3655,3655,3655,0
20240909,162700,172461925,3655,3655,3655,3655,0
20240909,162600,172461925,3655,3655,3655,3655,0
20240909,162500,172461925,3655,3655,3655,3655,0
20240909,162400,172461925,3655,3655,3655,3655,0
20240909,162300,172461925,3655,3655,3655,3655,0
20240909,162200,172461925,3655,3655,3655,3655,0
20240909,162100,172461925,3655,3655,3655,3655,0
20240909,162000,172461925,3655,3655,3655,3655,0
20240909,161900,172461925,3655,3655,3655,3655,0
20240909,161800,172461925,3655,3655,3655,3655,0
20240909,161700,172461925,3655,3655,3655,3655,0
20240909,161600,172461925,3655,3655,3655,3655,0
20240909,161500,172461925,3655,3655,3655,3655,0
20240909,161400,172461925,3655,3655,3655,3655,0
20240909,161300,172461925,3655,3655,3655,3655,0
20240909,161200,172461925,3655,3655,3655,3655,0
20240909,161100,172461925,3655,3655,3655,3655,0
20240909,161000,172461925,3655,3655,3655,3655,0
20240909,160900,172461925,3655,3655,3655,3655,0
20240909,160800,172461925,3655,3655,3655,3655,0
20240909,160700,172461925,3655,3655,3655,3655,0
20240909,160600,172461925,3655,3655,3655,3655,0
20240909,160500,172461925,3655,3655,3655,3655,0
20240909,160400,172461925,3655,3655,3655,3655,0
20240909,160300,172461925,3655,3655,3655,3655,0
20240909,160200,172461925,3655,3655,3655,3655,0
20240909,160100,172461925,3655,3655,3655,3655,0
20240909,160000,172461925,3655,3655,3655,3655,842
20240909,155900,172461925,3655,3655,3655,3655,0
20240909,155800,172461925,3655,3655,3655,3655,0
20240909,155700,172461925,3655,3655,3655,3655,0
20240909,155600,172461925,3655,3655,3655,3655,0
20240909,155500,172461925,3655,3655,3655,3655,0
20240909,155400,172461925,3655,3655,3655,3655,0
20240909,155300,172461925,3655,3655,3655,3655,0
20240909,155200,172461925,3655,3655,3655,3655,0
20240909,155100,172461925,3655,3655,3655,3655,0
20240909,155000,172461925,3655,3655,3655,3655,0
20240909,154900,172461925,3655,3655,3655,3655,0
20240909,154800,172461925,3655,3655,3655,3655,0
20240909,154700,172461925,3655,3655,3655,3655,0
20240909,154600,172461925,3655,3655,3655,3655,0
20240909,154500,172461925,3655,3655,3655,3655,0
20240909,154400,172461925,3655,3655,3655,3655,0
20240909,154300,172461925,3655,3655,3655,3655,0
20240909,154200,172461925,3655,3655,3655,3655,0
20240909,154100,172461925,3655,3655,3655,3655,0
20240909,154000,172461925,3655,3655,3655,3655,0
20240909,153900,172461925,3655,3655,3655,3655,0
20240909,153800,172461925,3655,3655,3655,3655,0
20240909,153700,172461925,3655,3655,3655,3655,0
20240909,153600,172461925,3655,3655,3655,3655,0
20240909,153500,172461925,3655,3655,3655,3655,0
20240909,153400,172461925,3655,3655,3655,3655,0
20240909,153300,172461925,3655,3655,3655,3655,0
20240909,153200,172461925,3655,3655,3655,3655,0
20240909,153100,172461925,3655,3655,3655,3655,0
20240909,153000,172461925,3655,3655,3655,3655,1684
20240909,152900,169384415,3665,3665,3665,3665,0
20240909,152800,169384415,3665,3665,3665,3665,0
20240909,152700,169384415,3665,3665,3665,3665,0
20240909,152600,169384415,3665,3665,3665,3665,0
20240909,152500,169384415,3665,3665,3665,3665,0
20240909,152400,169384415,3665,3665,3665,3665,0
20240909,152300,169384415,3665,3665,3665,3665,0
20240909,152200,169384415,3665,3665,3665,3665,0
20240909,152100,169384415,3665,3665,3665,3665,0
20240909,152000,169384415,3665,3665,3665,3665,0
20240909,151900,169384415,3665,3665,3665,3655,301
20240909,151800,168284240,3670,3670,3670,3665,1259
20240909,151700,163665210,3665,3665,3665,3665,112
20240909,151600,163254730,3660,3660,3660,3660,0
20240909,151500,163254730,3660,3660,3660,3660,0
20240909,151400,163254730,3660,3660,3660,3660,0
20240909,151300,163254730,3660,3665,3665,3660,12
20240909,151200,163210755,3665,3665,3665,3665,0
20240909,151100,163210755,3665,3665,3665,3660,960
20240909,151000,159692390,3670,3665,3675,3665,62
20240909,150900,159465100,3665,3665,3665,3645,569
20240909,150800,157390400,3650,3660,3665,3650,240
20240909,150700,156513815,3660,3660,3660,3660,2
20240909,150600,156506495,3665,3665,3665,3665,5
20240909,150500,156488170,3660,3665,3665,3660,2
20240909,150400,156480845,3650,3650,3650,3650,0
20240909,150300,156480845,3650,3650,3650,3650,756
20240909,150200,153721445,3650,3650,3650,3650,50
20240909,150100,153538945,3655,3655,3655,3655,0
20240909,150000,153538945,3655,3655,3655,3655,100
20240909,145900,153173445,3660,3665,3665,3660,3
20240909,145800,153162460,3650,3650,3650,3650,0
20240909,145700,153162460,3650,3650,3650,3650,500
20240909,145600,151337460,3650,3650,3650,3650,217
20240909,145500,150545410,3650,3650,3650,3650,0
20240909,145400,150545410,3650,3645,3650,3645,123
20240909,145300,150096960,3650,3650,3650,3650,1
20240909,145200,150093310,3650,3650,3650,3650,0
20240909,145100,150093310,3650,3650,3650,3650,4
20240909,145000,150078710,3650,3650,3650,3650,0
20240909,144900,150078710,3650,3650,3650,3650,0
20240909,144800,150078710,3650,3650,3650,3650,0
20240909,144700,150078710,3650,3650,3650,3650,0
20240909,144600,150078710,3650,3650,3650,3650,70
20240909,144500,149823210,3650,3650,3650,3645,1314
20240909,144400,145031150,3650,3650,3650,3650,0
20240909,144300,145031150,3650,3650,3650,3650,35
20240909,144200,144903400,3650,3650,3650,3650,101
20240909,144100,144534750,3650,3650,3650,3650,0
20240909,144000,144534750,3650,3655,3655,3650,20
20240909,143900,144461700,3650,3650,3650,3650,1
20240909,143800,144458050,3655,3655,3655,3655,0
20240909,143700,144458050,3655,3655,3655,3655,0
20240909,143600,144458050,3655,3655,3655,3655,177
20240909,143500,143811115,3650,3665,3665,3650,8
20240909,143400,143781855,3670,3670,3670,3670,1
20240909,143300,143778185,3660,3655,3660,3655,17
20240909,143200,143716040,3660,3665,3665,3660,2
20240909,143100,143708715,3670,3670,3670,3670,0
20240909,143000,143708715,3670,3670,3670,3670,0
20240909,142900,143708715,3670,3670,3670,3670,0
20240909,142800,143708715,3670,3670,3670,3670,0
20240909,142700,143708715,3670,3670,3670,3665,3
20240909,142600,143697710,3665,3665,3665,3665,0
20240909,142500,143697710,3665,3660,3665,3655,252
20240909,142400,142776620,3660,3660,3660,3660,18
20240909,142300,142710740,3670,3670,3670,3670,0
20240909,142200,142710740,3670,3670,3670,3670,0
20240909,142100,142710740,3670,3670,3670,3670,0
20240909,142000,142710740,3670,3660,3675,3655,30
20240909,141900,142600750,3665,3645,3665,3645,1375
20240909,141800,137581500,3650,3670,3670,3595,3811
20240909,141700,123706970,3675,3675,3675,3675,0
20240909,141600,123706970,3675,3675,3675,3675,0
20240909,141500,123706970,3675,3675,3675,3675,10
20240909,141400,123670220,3675,3675,3675,3675,0
20240909,141300,123670220,3675,3675,3675,3675,4
20240909,141200,123655520,3675,3675,3675,3675,0
20240909,141100,123655520,3675,3670,3675,3670,6
20240909,141000,123633475,3675,3675,3675,3675,5
20240909,140900,123615100,3675,3675,3675,3675,0
20240909,140800,123615100,3675,3675,3675,3675,0
20240909,140700,123615100,3675,3675,3675,3675,0
20240909,140600,123615100,3675,3675,3675,3675,0
20240909,140500,123615100,3675,3675,3675,3675,0
20240909,140400,123615100,3675,3675,3675,3675,0
20240909,140300,123615100,3675,3675,3675,3675,0
20240909,140200,123615100,3675,3675,3675,3675,10
20240909,140100,123578350,3670,3670,3675,3670,20
20240909,140000,123504925,3665,3665,3665,3665,10
20240909,135900,123468275,3675,3675,3675,3675,0
20240909,135800,123468275,3675,3675,3675,3675,0
20240909,135700,123468275,3675,3675,3675,3675,0
20240909,135600,123468275,3675,3675,3675,3675,0
20240909,135500,123468275,3675,3670,3675,3670,4
20240909,135400,123453585,3675,3675,3675,3670,4
20240909,135300,123438890,3665,3665,3665,3665,0
20240909,135200,123438890,3665,3665,3665,3665,0
20240909,135100,123438890,3665,3675,3675,3660,490
20240909,135000,121644130,3680,3680,3680,3680,0
20240909,134900,121644130,3680,3680,3680,3680,1
20240909,134800,121640450,3675,3675,3675,3675,0
20240909,134700,121640450,3675,3675,3675,3675,10
20240909,134600,121603700,3680,3665,3680,3660,30
20240909,134500,121493785,3670,3675,3675,3670,6
20240909,134400,121471760,3680,3680,3680,3680,0
20240909,134300,121471760,3680,3680,3680,3680,5
20240909,134200,121453360,3680,3680,3680,3680,0
20240909,134100,121453360,3680,3680,3680,3680,0
20240909,134000,121453360,3680,3680,3680,3680,0
20240909,133900,121453360,3680,3680,3680,3680,0
20240909,133800,121453360,3680,3680,3680,3680,1
20240909,133700,121449680,3680,3680,3680,3680,5
20240909,133600,121431280,3680,3680,3680,3680,105
20240909,133500,121044880,3675,3680,3680,3675,14
20240909,133400,120993405,3680,3680,3680,3680,50
20240909,133300,120809405,3680,3670,3680,3670,25
20240909,133200,120717605,3680,3680,3680,3680,1
20240909,133100,120713925,3665,3665,3665,3665,157
20240909,133000,120138520,3665,3665,3665,3665,5
20240909,132900,120120195,3650,3650,3650,3650,0
20240909,132800,120120195,3650,3660,3660,3650,250
20240909,132700,119207325,3660,3660,3660,3660,0
20240909,132600,119207325,3660,3660,3660,3660,0
20240909,132500,119207325,3660,3660,3660,3660,0
20240909,132400,119207325,3660,3660,3660,3660,0
20240909,132300,119207325,3660,3660,3660,3660,0
20240909,132200,119207325,3660,3660,3660,3660,0
20240909,132100,119207325,3660,3660,3660,3660,0
20240909,132000,119207325,3660,3660,3660,3660,0
20240909,131900,119207325,3660,3665,3665,3660,32
20240909,131800,119090055,3665,3665,3665,3665,8
20240909,131700,119060735,3665,3665,3665,3665,0
20240909,131600,119060735,3665,3665,3665,3665,0
20240909,131500,119060735,3665,3665,3665,3660,105
20240909,131400,118676210,3660,3660,3660,3660,0
20240909,131300,118676210,3660,3660,3660,3660,15
20240909,131200,118621310,3660,3660,3660,3660,0
20240909,131100,118621310,3660,3660,3660,3660,0
20240909,131000,118621310,3660,3660,3660,3660,0
20240909,130900,118621310,3660,3660,3660,3660,2
20240909,130800,118613990,3660,3660,3665,3655,22
20240909,130700,118533460,3660,3660,3660,3660,10
20240909,130600,118496860,3660,3655,3660,3655,203
20240909,130500,117753895,3665,3665,3665,3665,0
20240909,130400,117753895,3665,3665,3665,3665,0
20240909,130300,117753895,3665,3665,3665,3665,0
20240909,130200,117753895,3665,3665,3665,3665,9
20240909,130100,117720910,3660,3660,3660,3660,0
20240909,130000,117720910,3660,3655,3665,3655,22
20240909,125900,117640470,3655,3655,3655,3655,0
20240909,125800,117640470,3655,3655,3655,3655,0
20240909,125700,117640470,3655,3655,3655,3655,0
20240909,125600,117640470,3655,3650,3655,3650,4
20240909,125500,117625855,3655,3655,3655,3655,15
20240909,125400,117571030,3645,3645,3645,3645,0
20240909,125300,117571030,3645,3645,3645,3645,0
20240909,125200,117571030,3645,3645,3645,3640,488
20240909,125100,115793370,3650,3650,3650,3650,1
20240909,125000,115789720,3645,3650,3650,3645,26
20240909,124900,115694920,3650,3655,3655,3645,1358
20240909,124800,110734455,3650,3650,3650,3650,2
20240909,124700,110727155,3655,3655,3655,3655,5
20240909,124600,110708880,3655,3655,3655,3655,0
20240909,124500,110708880,3655,3660,3660,3650,108
20240909,124400,110314630,3670,3670,3670,3670,0
20240909,124300,110314630,3670,3665,3670,3665,3
20240909,124200,110303625,3670,3685,3685,3665,11
20240909,124100,110263225,3675,3680,3695,3675,1156
20240909,124000,106014750,3695,3675,3695,3665,119
20240909,123900,105577265,3675,3675,3675,3675,0
20240909,123800,105577265,3675,3675,3675,3675,0
20240909,123700,105577265,3675,3675,3675,3675,4
20240909,123600,105562565,3675,3675,3675,3675,0
20240909,123500,105562565,3675,3675,3675,3675,0
20240909,123400,105562565,3675,3665,3675,3665,406
20240909,123300,104072855,3660,3655,3660,3655,500
20240909,123200,102244255,3655,3655,3655,3655,0
20240909,123100,102244255,3655,3655,3655,3655,0
20240909,123000,102244255,3655,3655,3655,3655,0
20240909,122900,102244255,3655,3655,3655,3655,0
20240909,122800,102244255,3655,3655,3655,3655,0
20240909,122700,102244255,3655,3655,3655,3655,0
20240909,122600,102244255,3655,3655,3655,3650,13
20240909,122500,102196765,3650,3650,3650,3650,2
20240909,122400,102189465,3655,3655,3655,3655,0
20240909,122300,102189465,3655,3655,3655,3655,0
20240909,122200,102189465,3655,3655,3655,3655,0
20240909,122100,102189465,3655,3650,3655,3650,2
20240909,122000,102182160,3660,3650,3660,3640,251
20240909,121900,101268270,3660,3660,3660,3660,0
20240909,121800,101268270,3660,3660,3660,3660,6
20240909,121700,101246310,3655,3655,3655,3655,10
20240909,121600,101209760,3655,3655,3655,3655,2
20240909,121500,101202450,3660,3660,3660,3660,2
20240909,121400,101195130,3655,3655,3655,3655,0
20240909,121300,101195130,3655,3675,3675,3650,95
20240909,121200,100847240,3670,3670,3670,3670,281
20240909,121100,99815970,3670,3670,3670,3670,0
20240909,121000,99815970,3670,3670,3670,3670,10
20240909,120900,99779270,3665,3665,3665,3665,0
20240909,120800,99779270,3665,3665,3665,3665,2
20240909,120700,99771940,3670,3670,3670,3670,0
20240909,120600,99771940,3670,3665,3670,3665,3
20240909,120500,99760935,3670,3670,3670,3670,0
20240909,120400,99760935,3670,3670,3670,3670,0
20240909,120300,99760935,3670,3665,3670,3665,5
20240909,120200,99742590,3665,3670,3670,3665,3
20240909,120100,99731590,3660,3665,3665,3660,867
20240909,120000,96558360,3660,3660,3660,3660,0
20240909,115900,96558360,3660,3665,3670,3660,11
20240909,115800,96518025,3660,3660,3660,3660,0
20240909,115700,96518025,3660,3660,3660,3660,222
20240909,115600,95705505,3660,3660,3660,3660,4
20240909,115500,95690865,3650,3650,3650,3650,727
20240909,115400,93037315,3645,3645,3645,3645,621
20240909,115300,90773770,3645,3645,3645,3645,0
20240909,115200,90773770,3645,3645,3645,3645,5
20240909,115100,90755545,3645,3645,3645,3645,2
20240909,115000,90748255,3640,3645,3645,3640,8
20240909,114900,90719130,3630,3640,3640,3630,250
20240909,114800,89811600,3645,3645,3645,3645,0
20240909,114700,89811600,3645,3645,3645,3645,0
20240909,114600,89811600,3645,3645,3645,3645,1
20240909,114500,89807955,3645,3630,3645,3630,991
20240909,114400,86210610,3630,3630,3630,3630,0
20240909,114300,86210610,3630,3630,3630,3630,0
20240909,114200,86210610,3630,3630,3630,3630,0
20240909,114100,86210610,3630,3630,3630,3630,0
20240909,114000,86210610,3630,3630,3630,3630,0
20240909,113900,86210610,3630,3630,3630,3630,0
20240909,113800,86210610,3630,3630,3630,3630,11
20240909,113700,86170680,3630,3630,3630,3630,0
20240909,113600,86170680,3630,3630,3630,3630,0
20240909,113500,86170680,3630,3630,3630,3630,0
20240909,113400,86170680,3630,3630,3630,3630,89
20240909,113300,85847610,3630,3630,3630,3630,1
20240909,113200,85843980,3625,3625,3625,3625,0
20240909,113100,85843980,3625,3625,3625,3625,0
20240909,113000,85843980,3625,3625,3625,3625,1
20240909,112900,85840355,3625,3625,3625,3625,35
20240909,112800,85713480,3630,3630,3630,3630,0
20240909,112700,85713480,3630,3630,3630,3630,0
20240909,112600,85713480,3630,3625,3630,3625,30
20240909,112500,85604590,3630,3615,3630,3615,73
20240909,112400,85340680,3615,3615,3615,3615,0
20240909,112300,85340680,3615,3615,3615,3615,0
20240909,112200,85340680,3615,3615,3615,3615,0
20240909,112100,85340680,3615,3610,3615,3610,1200
20240909,112000,81007660,3610,3610,3610,3610,4
20240909,111900,80993220,3605,3610,3610,3605,250
20240909,111800,80091440,3615,3615,3615,3615,50
20240909,111700,79910690,3615,3615,3615,3615,0
20240909,111600,79910690,3615,3615,3615,3615,0
20240909,111500,79910690,3615,3615,3615,3615,0
20240909,111400,79910690,3615,3615,3615,3615,5
20240909,111300,79892615,3610,3615,3615,3610,3
20240909,111200,79881775,3610,3610,3610,3610,0
20240909,111100,79881775,3610,3615,3615,3610,2
20240909,111000,79874550,3615,3615,3615,3615,0
20240909,110900,79874550,3615,3615,3615,3615,5
20240909,110800,79856475,3615,3615,3615,3615,0
20240909,110700,79856475,3615,3615,3615,3615,0
20240909,110600,79856475,3615,3615,3615,3615,0
20240909,110500,79856475,3615,3615,3615,3615,0
20240909,110400,79856475,3615,3615,3615,3615,0
20240909,110300,79856475,3615,3615,3615,3615,0
20240909,110200,79856475,3615,3615,3615,3615,0
20240909,110100,79856475,3615,3615,3615,3615,4
20240909,110000,79842015,3615,3615,3615,3615,151
20240909,105900,79296150,3610,3610,3610,3610,0
20240909,105800,79296150,3610,3610,3610,3610,0
20240909,105700,79296150,3610,3610,3610,3610,0
20240909,105600,79296150,3610,3610,3610,3610,1000
20240909,105500,75686150,3615,3615,3615,3615,0
20240909,105400,75686150,3615,3620,3620,3610,4
20240909,105300,75671690,3630,3630,3630,3630,1
20240909,105200,75668060,3630,3620,3630,3620,474
20240909,105100,73950215,3620,3600,3620,3595,813
20240909,105000,71020710,3610,3610,3610,3610,0
20240909,104900,71020710,3610,3610,3610,3610,0
20240909,104800,71020710,3610,3610,3610,3610,0
20240909,104700,71020710,3610,3610,3610,3610,113
20240909,104600,70612780,3605,3605,3605,3605,0
20240909,104500,70612780,3605,3605,3605,3605,0
20240909,104400,70612780,3605,3610,3610,3605,444
20240909,104300,69011630,3620,3620,3620,3620,0
20240909,104200,69011630,3620,3620,3620,3620,0
20240909,104100,69011630,3620,3620,3620,3620,0
20240909,104000,69011630,3620,3620,3620,3620,0
20240909,103900,69011630,3620,3620,3620,3620,0
20240909,103800,69011630,3620,3610,3620,3610,30
20240909,103700,68903220,3615,3615,3615,3615,22
20240909,103600,68823690,3620,3620,3620,3620,0
20240909,103500,68823690,3620,3620,3620,3615,11
20240909,103400,68783875,3615,3615,3615,3615,0
20240909,103300,68783875,3615,3615,3620,3615,20
20240909,103200,68711550,3615,3615,3615,3615,55
20240909,103100,68512725,3610,3610,3610,3610,0
20240909,103000,68512725,3610,3610,3610,3610,0
20240909,102900,68512725,3610,3610,3610,3610,0
20240909,102800,68512725,3610,3610,3610,3610,0
20240909,102700,68512725,3610,3605,3610,3605,301
20240909,102600,67427615,3605,3605,3605,3605,250
20240909,102500,66526365,3605,3605,3605,3605,0
20240909,102400,66526365,3605,3610,3610,3605,729
20240909,102300,63898265,3615,3615,3615,3615,10
20240909,102200,63862115,3625,3625,3625,3625,0
20240909,102100,63862115,3625,3620,3625,3620,25
20240909,102000,63771600,3605,3610,3610,3605,13
20240909,101900,63724725,3625,3625,3625,3625,0
20240909,101800,63724725,3625,3625,3625,3625,0
20240909,101700,63724725,3625,3625,3625,3625,0
20240909,101600,63724725,3625,3625,3625,3625,0
20240909,101500,63724725,3625,3615,3625,3615,352
20240909,101400,62448750,3620,3620,3620,3620,0
20240909,101300,62448750,3620,3620,3620,3620,1
20240909,101200,62445130,3620,3620,3620,3620,300
20240909,101100,61359130,3595,3595,3595,3595,197
20240909,101000,60650915,3590,3585,3590,3585,379
20240909,100900,59291430,3585,3585,3585,3585,0
20240909,100800,59291430,3585,3585,3585,3585,16
20240909,100700,59234070,3585,3585,3585,3585,0
20240909,100600,59234070,3585,3585,3585,3585,0
20240909,100500,59234070,3585,3585,3585,3585,0
20240909,100400,59234070,3585,3585,3585,3585,9
20240909,100300,59201805,3585,3590,3590,3585,6
20240909,100200,59180270,3590,3585,3590,3585,2
20240909,100100,59173095,3585,3580,3585,3580,301
20240909,100000,58095510,3580,3585,3585,3580,367
20240909,095900,56779895,3585,3585,3585,3585,135
20240909,095800,56295920,3595,3585,3595,3585,2
20240909,095700,56288740,3595,3595,3595,3595,0
20240909,095600,56288740,3595,3595,3595,3595,30
20240909,095500,56180890,3585,3585,3585,3585,200
20240909,095400,55463890,3585,3590,3590,3585,7
20240909,095300,55438770,3585,3585,3585,3585,0
20240909,095200,55438770,3585,3585,3585,3585,6
20240909,095100,55417260,3580,3595,3595,3580,647
20240909,095000,53097245,3590,3595,3595,3590,6
20240909,094900,53075700,3590,3590,3590,3590,12
20240909,094800,53032620,3595,3595,3595,3595,80
20240909,094700,52745020,3595,3605,3605,3595,229
20240909,094600,51921755,3605,3605,3605,3605,125
20240909,094500,51471130,3605,3605,3605,3605,125
20240909,094400,51020505,3605,3610,3615,3600,63
20240909,094300,50793510,3610,3610,3610,3610,2
20240909,094200,50786290,3620,3620,3620,3620,0
20240909,094100,50786290,3620,3610,3620,3610,701
20240909,094000,48255670,3610,3605,3610,3605,20
20240909,093900,48183545,3595,3595,3595,3595,0
20240909,093800,48183545,3595,3595,3595,3595,0
20240909,093700,48183545,3595,3595,3595,3595,0
20240909,093600,48183545,3595,3595,3595,3595,0
20240909,093500,48183545,3595,3595,3595,3595,11
20240909,093400,48144000,3605,3605,3605,3605,1
20240909,093300,48140395,3605,3610,3610,3600,138
20240909,093200,47643580,3600,3600,3600,3600,0
20240909,093100,47643580,3600,3620,3620,3600,444
20240909,093000,46044830,3600,3600,3600,3600,0
20240909,092900,46044830,3600,3610,3610,3600,1000
20240909,092800,42444580,3615,3610,3615,3610,211
20240909,092700,41682090,3610,3610,3610,3610,0
20240909,092600,41682090,3610,3610,3610,3610,0
20240909,092500,41682090,3610,3600,3610,3595,1755
20240909,092400,35367810,3595,3595,3595,3595,35
20240909,092300,35241985,3595,3565,3600,3560,2146
20240909,092200,27578540,3565,3580,3585,3565,332
20240909,092100,26393785,3585,3600,3600,3580,935
20240909,092000,23044835,3600,3595,3600,3595,15
20240909,091900,22990885,3595,3595,3595,3595,0
20240909,091800,22990885,3595,3595,3595,3595,0
20240909,091700,22990885,3595,3595,3595,3595,3
20240909,091600,22980100,3590,3590,3590,3590,324
20240909,091500,21816940,3590,3590,3590,3590,0
20240909,091400,21816940,3590,3595,3595,3590,2
20240909,091300,21809755,3605,3570,3605,3570,4
20240909,091200,21795420,3575,3590,3590,3575,862
20240909,091100,18713175,3595,3605,3610,3590,1161
20240909,091000,14545005,3600,3600,3600,3600,101
20240909,090900,14181405,3605,3580,3605,3580,205
20240909,090800,13447480,3570,3565,3570,3565,1055
20240909,090700,9683880,3570,3555,3570,3555,523
20240909,090600,7824555,3560,3585,3585,3560,1027
20240909,090500,4162375,3590,3630,3630,3590,3
20240909,090400,4151560,3595,3590,3630,3590,4
20240909,090300,4137140,3600,3575,3635,3575,17
20240909,090200,4076280,3560,3560,3560,3560,0
20240909,090100,4076280,3560,3565,3565,3560,1032
20240909,090000,398160,3555,3555,3555,3555,112