KissMeData/085910/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195300,59281345,3285,3285,3285,3285,1
20240909,195200,59281345,3285,3285,3285,3285,0
20240909,195100,59281345,3285,3285,3285,3285,0
20240909,195000,59281345,3285,3285,3285,3285,0
20240909,194900,59281345,3285,3285,3285,3285,0
20240909,194800,59281345,3285,3285,3285,3285,0
20240909,194700,59281345,3285,3285,3285,3285,0
20240909,194600,59281345,3285,3285,3285,3285,0
20240909,194500,59281345,3285,3285,3285,3285,0
20240909,194400,59281345,3285,3285,3285,3285,0
20240909,194300,59281345,3285,3285,3285,3285,0
20240909,194200,59281345,3285,3285,3285,3285,0
20240909,194100,59281345,3285,3285,3285,3285,0
20240909,194000,59281345,3285,3285,3285,3285,0
20240909,193900,59281345,3285,3285,3285,3285,0
20240909,193800,59281345,3285,3285,3285,3285,0
20240909,193700,59281345,3285,3285,3285,3285,0
20240909,193600,59281345,3285,3285,3285,3285,0
20240909,193500,59281345,3285,3285,3285,3285,0
20240909,193400,59281345,3285,3285,3285,3285,0
20240909,193300,59281345,3285,3285,3285,3285,0
20240909,193200,59281345,3285,3285,3285,3285,0
20240909,193100,59281345,3285,3285,3285,3285,0
20240909,193000,59281345,3285,3285,3285,3285,0
20240909,192900,59281345,3285,3285,3285,3285,0
20240909,192800,59281345,3285,3285,3285,3285,0
20240909,192700,59281345,3285,3285,3285,3285,0
20240909,192600,59281345,3285,3285,3285,3285,0
20240909,192500,59281345,3285,3285,3285,3285,0
20240909,192400,59281345,3285,3285,3285,3285,0
20240909,192300,59281345,3285,3285,3285,3285,1
20240909,192200,59281345,3285,3285,3285,3285,0
20240909,192100,59281345,3285,3285,3285,3285,0
20240909,192000,59281345,3285,3285,3285,3285,0
20240909,191900,59281345,3285,3285,3285,3285,0
20240909,191800,59281345,3285,3285,3285,3285,0
20240909,191700,59281345,3285,3285,3285,3285,0
20240909,191600,59281345,3285,3285,3285,3285,0
20240909,191500,59281345,3285,3285,3285,3285,0
20240909,191400,59281345,3285,3285,3285,3285,0
20240909,191300,59281345,3285,3285,3285,3285,0
20240909,191200,59281345,3285,3285,3285,3285,0
20240909,191100,59281345,3285,3285,3285,3285,0
20240909,191000,59281345,3285,3285,3285,3285,0
20240909,190900,59281345,3285,3285,3285,3285,0
20240909,190800,59281345,3285,3285,3285,3285,0
20240909,190700,59281345,3285,3285,3285,3285,0
20240909,190600,59281345,3285,3285,3285,3285,0
20240909,190500,59281345,3285,3285,3285,3285,0
20240909,190400,59281345,3285,3285,3285,3285,0
20240909,190300,59281345,3285,3285,3285,3285,0
20240909,190200,59281345,3285,3285,3285,3285,0
20240909,190100,59281345,3285,3285,3285,3285,0
20240909,190000,59281345,3285,3285,3285,3285,0
20240909,185900,59281345,3285,3285,3285,3285,0
20240909,185800,59281345,3285,3285,3285,3285,0
20240909,185700,59281345,3285,3285,3285,3285,0
20240909,185600,59281345,3285,3285,3285,3285,0
20240909,185500,59281345,3285,3285,3285,3285,0
20240909,185400,59281345,3285,3285,3285,3285,0
20240909,185300,59281345,3285,3285,3285,3285,1
20240909,185200,59281345,3285,3285,3285,3285,0
20240909,185100,59281345,3285,3285,3285,3285,0
20240909,185000,59281345,3285,3285,3285,3285,0
20240909,184900,59281345,3285,3285,3285,3285,0
20240909,184800,59281345,3285,3285,3285,3285,0
20240909,184700,59281345,3285,3285,3285,3285,0
20240909,184600,59281345,3285,3285,3285,3285,0
20240909,184500,59281345,3285,3285,3285,3285,0
20240909,184400,59281345,3285,3285,3285,3285,0
20240909,184300,59281345,3285,3285,3285,3285,0
20240909,184200,59281345,3285,3285,3285,3285,0
20240909,184100,59281345,3285,3285,3285,3285,0
20240909,184000,59281345,3285,3285,3285,3285,0
20240909,183900,59281345,3285,3285,3285,3285,0
20240909,183800,59281345,3285,3285,3285,3285,0
20240909,183700,59281345,3285,3285,3285,3285,0
20240909,183600,59281345,3285,3285,3285,3285,0
20240909,183500,59281345,3285,3285,3285,3285,0
20240909,183400,59281345,3285,3285,3285,3285,0
20240909,183300,59281345,3285,3285,3285,3285,0
20240909,183200,59281345,3285,3285,3285,3285,0
20240909,183100,59281345,3285,3285,3285,3285,0
20240909,183000,59281345,3285,3285,3285,3285,0
20240909,182900,59281345,3285,3285,3285,3285,0
20240909,182800,59281345,3285,3285,3285,3285,0
20240909,182700,59281345,3285,3285,3285,3285,0
20240909,182600,59281345,3285,3285,3285,3285,0
20240909,182500,59281345,3285,3285,3285,3285,0
20240909,182400,59281345,3285,3285,3285,3285,0
20240909,182300,59281345,3285,3285,3285,3285,1
20240909,182200,59281345,3285,3285,3285,3285,0
20240909,182100,59281345,3285,3285,3285,3285,0
20240909,182000,59281345,3285,3285,3285,3285,0
20240909,181900,59281345,3285,3285,3285,3285,0
20240909,181800,59281345,3285,3285,3285,3285,0
20240909,181700,59281345,3285,3285,3285,3285,0
20240909,181600,59281345,3285,3285,3285,3285,0
20240909,181500,59281345,3285,3285,3285,3285,0
20240909,181400,59281345,3285,3285,3285,3285,0
20240909,181300,59281345,3285,3285,3285,3285,0
20240909,181200,59281345,3285,3285,3285,3285,0
20240909,181100,59281345,3285,3285,3285,3285,0
20240909,181000,59281345,3285,3285,3285,3285,0
20240909,180900,59281345,3285,3285,3285,3285,0
20240909,180800,59281345,3285,3285,3285,3285,0
20240909,180700,59281345,3285,3285,3285,3285,0
20240909,180600,59281345,3285,3285,3285,3285,0
20240909,180500,59281345,3285,3285,3285,3285,0
20240909,180400,59281345,3285,3285,3285,3285,0
20240909,180300,59281345,3285,3285,3285,3285,0
20240909,180200,59281345,3285,3285,3285,3285,0
20240909,180100,59281345,3285,3285,3285,3285,0
20240909,180000,59281345,3285,3285,3285,3285,0
20240909,175900,59281345,3285,3285,3285,3285,0
20240909,175800,59281345,3285,3285,3285,3285,0
20240909,175700,59281345,3285,3285,3285,3285,0
20240909,175600,59281345,3285,3285,3285,3285,0
20240909,175500,59281345,3285,3285,3285,3285,0
20240909,175400,59281345,3285,3285,3285,3285,0
20240909,175300,59281345,3285,3285,3285,3285,1
20240909,175200,59281345,3285,3285,3285,3285,0
20240909,175100,59281345,3285,3285,3285,3285,0
20240909,175000,59281345,3285,3285,3285,3285,0
20240909,174900,59281345,3285,3285,3285,3285,0
20240909,174800,59281345,3285,3285,3285,3285,0
20240909,174700,59281345,3285,3285,3285,3285,0
20240909,174600,59281345,3285,3285,3285,3285,0
20240909,174500,59281345,3285,3285,3285,3285,0
20240909,174400,59281345,3285,3285,3285,3285,0
20240909,174300,59281345,3285,3285,3285,3285,0
20240909,174200,59281345,3285,3285,3285,3285,0
20240909,174100,59281345,3285,3285,3285,3285,0
20240909,174000,59281345,3285,3285,3285,3285,0
20240909,173900,59281345,3285,3285,3285,3285,0
20240909,173800,59281345,3285,3285,3285,3285,0
20240909,173700,59281345,3285,3285,3285,3285,0
20240909,173600,59281345,3285,3285,3285,3285,0
20240909,173500,59281345,3285,3285,3285,3285,0
20240909,173400,59281345,3285,3285,3285,3285,0
20240909,173300,59281345,3285,3285,3285,3285,0
20240909,173200,59281345,3285,3285,3285,3285,0
20240909,173100,59281345,3285,3285,3285,3285,0
20240909,173000,59281345,3285,3285,3285,3285,0
20240909,172900,59281345,3285,3285,3285,3285,0
20240909,172800,59281345,3285,3285,3285,3285,0
20240909,172700,59281345,3285,3285,3285,3285,0
20240909,172600,59281345,3285,3285,3285,3285,0
20240909,172500,59281345,3285,3285,3285,3285,0
20240909,172400,59281345,3285,3285,3285,3285,0
20240909,172300,59281345,3285,3285,3285,3285,1
20240909,172200,59281345,3285,3285,3285,3285,0
20240909,172100,59281345,3285,3285,3285,3285,0
20240909,172000,59281345,3285,3285,3285,3285,0
20240909,171900,59281345,3285,3285,3285,3285,0
20240909,171800,59281345,3285,3285,3285,3285,0
20240909,171700,59281345,3285,3285,3285,3285,0
20240909,171600,59281345,3285,3285,3285,3285,0
20240909,171500,59281345,3285,3285,3285,3285,0
20240909,171400,59281345,3285,3285,3285,3285,0
20240909,171300,59281345,3285,3285,3285,3285,0
20240909,171200,59281345,3285,3285,3285,3285,0
20240909,171100,59281345,3285,3285,3285,3285,0
20240909,171000,59281345,3285,3285,3285,3285,0
20240909,170900,59281345,3285,3285,3285,3285,0
20240909,170800,59281345,3285,3285,3285,3285,0
20240909,170700,59281345,3285,3285,3285,3285,0
20240909,170600,59281345,3285,3285,3285,3285,0
20240909,170500,59281345,3285,3285,3285,3285,0
20240909,170400,59281345,3285,3285,3285,3285,0
20240909,170300,59281345,3285,3285,3285,3285,0
20240909,170200,59281345,3285,3285,3285,3285,0
20240909,170100,59281345,3285,3285,3285,3285,0
20240909,170000,59281345,3285,3285,3285,3285,0
20240909,165900,59281345,3285,3285,3285,3285,0
20240909,165800,59281345,3285,3285,3285,3285,0
20240909,165700,59281345,3285,3285,3285,3285,0
20240909,165600,59281345,3285,3285,3285,3285,0
20240909,165500,59281345,3285,3285,3285,3285,0
20240909,165400,59281345,3285,3285,3285,3285,0
20240909,165300,59281345,3285,3285,3285,3285,1
20240909,165200,59281345,3285,3285,3285,3285,0
20240909,165100,59281345,3285,3285,3285,3285,0
20240909,165000,59281345,3285,3285,3285,3285,0
20240909,164900,59281345,3285,3285,3285,3285,0
20240909,164800,59281345,3285,3285,3285,3285,0
20240909,164700,59281345,3285,3285,3285,3285,0
20240909,164600,59281345,3285,3285,3285,3285,0
20240909,164500,59281345,3285,3285,3285,3285,0
20240909,164400,59281345,3285,3285,3285,3285,0
20240909,164300,59281345,3285,3285,3285,3285,0
20240909,164200,59281345,3285,3285,3285,3285,0
20240909,164100,59281345,3285,3285,3285,3285,0
20240909,164000,59281345,3285,3285,3285,3285,0
20240909,163900,59281345,3285,3285,3285,3285,0
20240909,163800,59281345,3285,3285,3285,3285,0
20240909,163700,59281345,3285,3285,3285,3285,0
20240909,163600,59281345,3285,3285,3285,3285,0
20240909,163500,59281345,3285,3285,3285,3285,0
20240909,163400,59281345,3285,3285,3285,3285,0
20240909,163300,59281345,3285,3285,3285,3285,0
20240909,163200,59281345,3285,3285,3285,3285,0
20240909,163100,59281345,3285,3285,3285,3285,0
20240909,163000,59281345,3285,3285,3285,3285,0
20240909,162900,59281345,3285,3285,3285,3285,0
20240909,162800,59281345,3285,3285,3285,3285,0
20240909,162700,59281345,3285,3285,3285,3285,0
20240909,162600,59281345,3285,3285,3285,3285,0
20240909,162500,59281345,3285,3285,3285,3285,0
20240909,162400,59281345,3285,3285,3285,3285,0
20240909,162300,59281345,3285,3285,3285,3285,1
20240909,162200,59281345,3285,3285,3285,3285,0
20240909,162100,59281345,3285,3285,3285,3285,0
20240909,162000,59281345,3285,3285,3285,3285,0
20240909,161900,59281345,3285,3285,3285,3285,0
20240909,161800,59281345,3285,3285,3285,3285,0
20240909,161700,59281345,3285,3285,3285,3285,0
20240909,161600,59281345,3285,3285,3285,3285,0
20240909,161500,59281345,3285,3285,3285,3285,0
20240909,161400,59281345,3285,3285,3285,3285,0
20240909,161300,59281345,3285,3285,3285,3285,0
20240909,161200,59281345,3285,3285,3285,3285,0
20240909,161100,59281345,3285,3285,3285,3285,0
20240909,161000,59281345,3285,3285,3285,3285,0
20240909,160900,59281345,3285,3285,3285,3285,0
20240909,160800,59281345,3285,3285,3285,3285,0
20240909,160700,59281345,3285,3285,3285,3285,0
20240909,160600,59281345,3285,3285,3285,3285,0
20240909,160500,59281345,3285,3285,3285,3285,0
20240909,160400,59281345,3285,3285,3285,3285,0
20240909,160300,59281345,3285,3285,3285,3285,0
20240909,160200,59281345,3285,3285,3285,3285,0
20240909,160100,59281345,3285,3285,3285,3285,0
20240909,160000,59281345,3285,3285,3285,3285,0
20240909,155900,59281345,3285,3285,3285,3285,0
20240909,155800,59281345,3285,3285,3285,3285,0
20240909,155700,59281345,3285,3285,3285,3285,0
20240909,155600,59281345,3285,3285,3285,3285,0
20240909,155500,59281345,3285,3285,3285,3285,0
20240909,155400,59281345,3285,3285,3285,3285,0
20240909,155300,59281345,3285,3285,3285,3285,1
20240909,155200,59281345,3285,3285,3285,3285,0
20240909,155100,59281345,3285,3285,3285,3285,0
20240909,155000,59281345,3285,3285,3285,3285,0
20240909,154900,59281345,3285,3285,3285,3285,0
20240909,154800,59281345,3285,3285,3285,3285,0
20240909,154700,59281345,3285,3285,3285,3285,0
20240909,154600,59281345,3285,3285,3285,3285,0
20240909,154500,59281345,3285,3285,3285,3285,0
20240909,154400,59281345,3285,3285,3285,3285,0
20240909,154300,59281345,3285,3285,3285,3285,0
20240909,154200,59281345,3285,3285,3285,3285,0
20240909,154100,59281345,3285,3285,3285,3285,0
20240909,154000,59281345,3285,3285,3285,3285,0
20240909,153900,59281345,3285,3285,3285,3285,0
20240909,153800,59281345,3285,3285,3285,3285,0
20240909,153700,59281345,3285,3285,3285,3285,0
20240909,153600,59281345,3285,3285,3285,3285,0
20240909,153500,59281345,3285,3285,3285,3285,0
20240909,153400,59281345,3285,3285,3285,3285,0
20240909,153300,59281345,3285,3285,3285,3285,0
20240909,153200,59281345,3285,3285,3285,3285,0
20240909,153100,59281345,3285,3285,3285,3285,0
20240909,153000,59281345,3285,3285,3285,3285,1
20240909,152900,59278060,3285,3285,3285,3285,0
20240909,152800,59278060,3285,3285,3285,3285,0
20240909,152700,59278060,3285,3285,3285,3285,0
20240909,152600,59278060,3285,3285,3285,3285,0
20240909,152500,59278060,3285,3285,3285,3285,0
20240909,152400,59278060,3285,3285,3285,3285,0
20240909,152300,59278060,3285,3285,3285,3285,0
20240909,152200,59278060,3285,3285,3285,3285,0
20240909,152100,59278060,3285,3285,3285,3285,0
20240909,152000,59278060,3285,3285,3285,3285,0
20240909,151900,59278060,3285,3285,3285,3285,0
20240909,151800,59278060,3285,3285,3285,3285,0
20240909,151700,59278060,3285,3285,3285,3285,50
20240909,151600,59113810,3285,3285,3285,3285,0
20240909,151500,59113810,3285,3285,3285,3285,0
20240909,151400,59113810,3285,3285,3285,3285,0
20240909,151300,59113810,3285,3285,3285,3285,0
20240909,151200,59113810,3285,3285,3285,3285,0
20240909,151100,59113810,3285,3285,3285,3285,0
20240909,151000,59113810,3285,3285,3285,3285,1
20240909,150900,59110525,3285,3285,3285,3285,0
20240909,150800,59110525,3285,3285,3285,3285,93
20240909,150700,58805020,3285,3285,3285,3285,0
20240909,150600,58805020,3285,3285,3285,3285,0
20240909,150500,58805020,3285,3285,3285,3285,1
20240909,150400,58801735,3285,3285,3285,3285,0
20240909,150300,58801735,3285,3285,3285,3285,20
20240909,150200,58736035,3280,3285,3285,3280,409
20240909,150100,57393970,3285,3285,3285,3285,15
20240909,150000,57344695,3285,3285,3285,3285,100
20240909,145900,57016195,3285,3285,3285,3285,20
20240909,145800,56950495,3285,3285,3285,3285,38
20240909,145700,56825665,3285,3285,3285,3285,0
20240909,145600,56825665,3285,3285,3285,3285,0
20240909,145500,56825665,3285,3285,3285,3285,0
20240909,145400,56825665,3285,3285,3285,3285,0
20240909,145300,56825665,3285,3285,3285,3285,0
20240909,145200,56825665,3285,3285,3285,3285,0
20240909,145100,56825665,3285,3285,3285,3285,0
20240909,145000,56825665,3285,3285,3285,3285,0
20240909,144900,56825665,3285,3285,3285,3285,0
20240909,144800,56825665,3285,3285,3285,3285,0
20240909,144700,56825665,3285,3285,3285,3285,0
20240909,144600,56825665,3285,3285,3285,3285,0
20240909,144500,56825665,3285,3285,3285,3285,0
20240909,144400,56825665,3285,3285,3285,3285,0
20240909,144300,56825665,3285,3285,3285,3285,1
20240909,144200,56822380,3285,3285,3285,3285,0
20240909,144100,56822380,3285,3285,3285,3285,0
20240909,144000,56822380,3285,3285,3285,3285,6
20240909,143900,56802670,3285,3285,3285,3285,0
20240909,143800,56802670,3285,3280,3285,3280,2487
20240909,143700,48645305,3285,3285,3285,3285,0
20240909,143600,48645305,3285,3285,3285,3285,1
20240909,143500,48642020,3285,3285,3285,3285,0
20240909,143400,48642020,3285,3285,3285,3285,1
20240909,143300,48638735,3285,3285,3285,3285,1
20240909,143200,48635450,3285,3285,3285,3285,0
20240909,143100,48635450,3285,3285,3285,3285,0
20240909,143000,48635450,3285,3285,3285,3285,0
20240909,142900,48635450,3285,3285,3285,3285,0
20240909,142800,48635450,3285,3285,3285,3285,0
20240909,142700,48635450,3285,3285,3285,3285,0
20240909,142600,48635450,3285,3285,3285,3285,0
20240909,142500,48635450,3285,3285,3285,3285,0
20240909,142400,48635450,3285,3285,3285,3285,0
20240909,142300,48635450,3285,3285,3285,3285,1
20240909,142200,48632165,3285,3285,3285,3285,1
20240909,142100,48628880,3285,3285,3285,3285,0
20240909,142000,48628880,3285,3285,3285,3285,0
20240909,141900,48628880,3285,3285,3285,3285,0
20240909,141800,48628880,3285,3285,3285,3285,1
20240909,141700,48625595,3285,3280,3285,3275,7
20240909,141600,48602645,3285,3285,3285,3285,1
20240909,141500,48599360,3285,3285,3285,3285,1
20240909,141400,48596075,3285,3285,3285,3285,0
20240909,141300,48596075,3285,3285,3285,3285,0
20240909,141200,48596075,3285,3285,3285,3285,1
20240909,141100,48592790,3285,3285,3285,3285,0
20240909,141000,48592790,3285,3285,3285,3285,0
20240909,140900,48592790,3285,3285,3285,3285,0
20240909,140800,48592790,3285,3285,3285,3285,0
20240909,140700,48592790,3285,3285,3285,3285,1
20240909,140600,48589505,3270,3270,3270,3270,1
20240909,140500,48586235,3285,3285,3285,3285,0
20240909,140400,48586235,3285,3285,3285,3285,0
20240909,140300,48586235,3285,3285,3285,3285,1
20240909,140200,48582950,3270,3270,3270,3270,0
20240909,140100,48582950,3270,3270,3270,3270,0
20240909,140000,48582950,3270,3270,3270,3270,0
20240909,135900,48582950,3270,3270,3270,3270,41
20240909,135800,48448880,3290,3290,3290,3290,0
20240909,135700,48448880,3290,3290,3290,3290,0
20240909,135600,48448880,3290,3290,3290,3290,1
20240909,135500,48445590,3290,3290,3290,3290,0
20240909,135400,48445590,3290,3290,3290,3290,1
20240909,135300,48442300,3290,3290,3290,3290,0
20240909,135200,48442300,3290,3290,3290,3290,0
20240909,135100,48442300,3290,3290,3290,3290,0
20240909,135000,48442300,3290,3280,3290,3280,801
20240909,134900,45815010,3270,3270,3270,3270,0
20240909,134800,45815010,3270,3275,3280,3270,1088
20240909,134700,42249765,3280,3290,3290,3270,43
20240909,134600,42109125,3280,3280,3280,3280,600
20240909,134500,40141125,3290,3290,3290,3290,0
20240909,134400,40141125,3290,3290,3290,3290,2
20240909,134300,40134545,3290,3290,3290,3290,0
20240909,134200,40134545,3290,3290,3290,3290,0
20240909,134100,40134545,3290,3290,3290,3290,0
20240909,134000,40134545,3290,3290,3290,3290,1
20240909,133900,40131255,3290,3290,3290,3290,0
20240909,133800,40131255,3290,3290,3290,3290,1
20240909,133700,40127965,3290,3290,3290,3290,0
20240909,133600,40127965,3290,3290,3290,3290,0
20240909,133500,40127965,3290,3290,3290,3290,0
20240909,133400,40127965,3290,3290,3290,3290,1
20240909,133300,40124675,3290,3290,3290,3290,0
20240909,133200,40124675,3290,3290,3290,3290,0
20240909,133100,40124675,3290,3290,3290,3290,0
20240909,133000,40124675,3290,3290,3290,3290,0
20240909,132900,40124675,3290,3290,3290,3290,0
20240909,132800,40124675,3290,3290,3290,3290,1
20240909,132700,40121385,3290,3290,3290,3290,0
20240909,132600,40121385,3290,3290,3290,3290,4
20240909,132500,40108225,3290,3290,3290,3290,0
20240909,132400,40108225,3290,3290,3290,3290,0
20240909,132300,40108225,3290,3290,3290,3290,1
20240909,132200,40104935,3290,3290,3290,3290,1
20240909,132100,40101645,3285,3280,3285,3280,368
20240909,132000,38893045,3280,3280,3280,3280,3
20240909,131900,38883205,3270,3270,3270,3270,0
20240909,131800,38883205,3270,3270,3270,3270,0
20240909,131700,38883205,3270,3270,3270,3270,2
20240909,131600,38876665,3280,3280,3280,3280,50
20240909,131500,38712665,3280,3280,3280,3280,0
20240909,131400,38712665,3280,3280,3280,3280,1
20240909,131300,38709385,3280,3280,3280,3280,0
20240909,131200,38709385,3280,3280,3280,3280,0
20240909,131100,38709385,3280,3280,3280,3280,0
20240909,131000,38709385,3280,3280,3280,3280,5
20240909,130900,38692985,3280,3280,3280,3280,0
20240909,130800,38692985,3280,3280,3280,3280,0
20240909,130700,38692985,3280,3280,3280,3280,0
20240909,130600,38692985,3280,3280,3280,3280,0
20240909,130500,38692985,3280,3280,3280,3280,1
20240909,130400,38689705,3280,3280,3280,3280,0
20240909,130300,38689705,3280,3280,3280,3280,0
20240909,130200,38689705,3280,3280,3280,3280,0
20240909,130100,38689705,3280,3280,3280,3280,0
20240909,130000,38689705,3280,3280,3280,3280,0
20240909,125900,38689705,3280,3280,3280,3280,0
20240909,125800,38689705,3280,3280,3280,3280,0
20240909,125700,38689705,3280,3280,3280,3280,0
20240909,125600,38689705,3280,3280,3280,3280,1
20240909,125500,38686425,3270,3270,3270,3270,1
20240909,125400,38683155,3280,3280,3280,3280,10
20240909,125300,38650355,3280,3280,3280,3280,0
20240909,125200,38650355,3280,3280,3280,3280,0
20240909,125100,38650355,3280,3280,3280,3280,0
20240909,125000,38650355,3280,3280,3280,3280,0
20240909,124900,38650355,3280,3280,3280,3280,0
20240909,124800,38650355,3280,3280,3280,3280,0
20240909,124700,38650355,3280,3280,3280,3280,0
20240909,124600,38650355,3280,3280,3280,3280,0
20240909,124500,38650355,3280,3280,3280,3280,0
20240909,124400,38650355,3280,3280,3280,3280,0
20240909,124300,38650355,3280,3280,3280,3280,0
20240909,124200,38650355,3280,3280,3280,3280,0
20240909,124100,38650355,3280,3280,3280,3280,0
20240909,124000,38650355,3280,3280,3280,3280,0
20240909,123900,38650355,3280,3280,3280,3280,0
20240909,123800,38650355,3280,3280,3280,3280,0
20240909,123700,38650355,3280,3280,3280,3280,0
20240909,123600,38650355,3280,3280,3280,3280,0
20240909,123500,38650355,3280,3280,3280,3280,0
20240909,123400,38650355,3280,3280,3280,3280,1
20240909,123300,38647075,3280,3280,3280,3280,0
20240909,123200,38647075,3280,3280,3280,3280,0
20240909,123100,38647075,3280,3280,3280,3280,0
20240909,123000,38647075,3280,3280,3280,3280,0
20240909,122900,38647075,3280,3280,3280,3280,0
20240909,122800,38647075,3280,3280,3280,3280,0
20240909,122700,38647075,3280,3280,3280,3280,0
20240909,122600,38647075,3280,3280,3280,3280,0
20240909,122500,38647075,3280,3280,3280,3280,0
20240909,122400,38647075,3280,3280,3280,3280,0
20240909,122300,38647075,3280,3280,3280,3280,20
20240909,122200,38581475,3280,3280,3280,3280,0
20240909,122100,38581475,3280,3280,3280,3280,0
20240909,122000,38581475,3280,3280,3280,3280,0
20240909,121900,38581475,3280,3280,3280,3280,0
20240909,121800,38581475,3280,3280,3280,3280,0
20240909,121700,38581475,3280,3280,3280,3280,0
20240909,121600,38581475,3280,3280,3280,3280,1
20240909,121500,38578195,3280,3280,3280,3280,0
20240909,121400,38578195,3280,3280,3280,3280,0
20240909,121300,38578195,3280,3280,3280,3280,0
20240909,121200,38578195,3280,3280,3280,3280,191
20240909,121100,37951715,3280,3280,3280,3280,0
20240909,121000,37951715,3280,3280,3280,3280,0
20240909,120900,37951715,3280,3280,3280,3280,0
20240909,120800,37951715,3280,3280,3280,3280,0
20240909,120700,37951715,3280,3280,3280,3280,0
20240909,120600,37951715,3280,3280,3280,3280,0
20240909,120500,37951715,3280,3280,3280,3280,17
20240909,120400,37895955,3280,3280,3280,3280,0
20240909,120300,37895955,3280,3280,3280,3280,0
20240909,120200,37895955,3280,3280,3280,3280,0
20240909,120100,37895955,3280,3280,3280,3280,0
20240909,120000,37895955,3280,3280,3280,3280,0
20240909,115900,37895955,3280,3275,3280,3270,624
20240909,115800,35852555,3280,3280,3280,3280,0
20240909,115700,35852555,3280,3280,3280,3280,1
20240909,115600,35849275,3280,3280,3280,3280,304
20240909,115500,34852155,3280,3275,3280,3275,2
20240909,115400,34845600,3280,3280,3280,3280,0
20240909,115300,34845600,3280,3280,3280,3280,0
20240909,115200,34845600,3280,3280,3280,3280,0
20240909,115100,34845600,3280,3280,3280,3280,0
20240909,115000,34845600,3280,3280,3280,3280,0
20240909,114900,34845600,3280,3280,3280,3280,0
20240909,114800,34845600,3280,3280,3280,3280,1
20240909,114700,34842320,3280,3280,3280,3280,0
20240909,114600,34842320,3280,3280,3280,3280,0
20240909,114500,34842320,3280,3280,3280,3280,0
20240909,114400,34842320,3280,3280,3280,3280,0
20240909,114300,34842320,3280,3280,3280,3280,0
20240909,114200,34842320,3280,3280,3280,3280,1
20240909,114100,34839040,3280,3280,3280,3280,0
20240909,114000,34839040,3280,3280,3280,3280,0
20240909,113900,34839040,3280,3280,3280,3280,0
20240909,113800,34839040,3280,3280,3280,3280,0
20240909,113700,34839040,3280,3280,3280,3280,1
20240909,113600,34835760,3285,3285,3285,3285,0
20240909,113500,34835760,3285,3285,3285,3285,0
20240909,113400,34835760,3285,3285,3285,3285,0
20240909,113300,34835760,3285,3285,3285,3285,0
20240909,113200,34835760,3285,3285,3285,3285,1
20240909,113100,34832475,3285,3285,3285,3285,0
20240909,113000,34832475,3285,3285,3285,3285,0
20240909,112900,34832475,3285,3285,3285,3285,1
20240909,112800,34829190,3285,3285,3285,3285,0
20240909,112700,34829190,3285,3285,3285,3285,0
20240909,112600,34829190,3285,3285,3285,3285,0
20240909,112500,34829190,3285,3285,3285,3285,0
20240909,112400,34829190,3285,3285,3285,3285,1
20240909,112300,34825905,3285,3285,3285,3285,0
20240909,112200,34825905,3285,3285,3285,3255,2460
20240909,112100,26813010,3290,3290,3290,3290,0
20240909,112000,26813010,3290,3285,3290,3285,95
20240909,111900,26500930,3285,3285,3285,3285,100
20240909,111800,26172430,3285,3285,3285,3285,6
20240909,111700,26152720,3290,3290,3290,3290,0
20240909,111600,26152720,3290,3290,3290,3290,2
20240909,111500,26146140,3290,3290,3290,3290,0
20240909,111400,26146140,3290,3290,3290,3290,0
20240909,111300,26146140,3290,3290,3290,3290,0
20240909,111200,26146140,3290,3290,3290,3290,0
20240909,111100,26146140,3290,3290,3290,3290,0
20240909,111000,26146140,3290,3290,3290,3290,0
20240909,110900,26146140,3290,3290,3290,3290,1
20240909,110800,26142850,3290,3290,3290,3290,0
20240909,110700,26142850,3290,3290,3290,3290,1
20240909,110600,26139560,3290,3290,3290,3290,0
20240909,110500,26139560,3290,3290,3290,3290,0
20240909,110400,26139560,3290,3290,3290,3290,0
20240909,110300,26139560,3290,3290,3290,3290,0
20240909,110200,26139560,3290,3290,3290,3290,0
20240909,110100,26139560,3290,3290,3290,3290,1
20240909,110000,26136270,3295,3295,3295,3295,1
20240909,105900,26132975,3290,3290,3290,3290,50
20240909,105800,25968475,3290,3270,3290,3270,136
20240909,105700,25523715,3270,3270,3270,3270,0
20240909,105600,25523715,3270,3270,3270,3270,1
20240909,105500,25520445,3270,3270,3270,3270,1
20240909,105400,25517175,3270,3270,3270,3270,0
20240909,105300,25517175,3270,3270,3270,3270,1
20240909,105200,25513905,3270,3270,3270,3270,0
20240909,105100,25513905,3270,3265,3270,3265,118
20240909,105000,25128630,3265,3265,3265,3265,0
20240909,104900,25128630,3265,3265,3265,3265,1
20240909,104800,25125365,3265,3265,3265,3265,0
20240909,104700,25125365,3265,3265,3265,3265,1
20240909,104600,25122100,3260,3265,3265,3260,3
20240909,104500,25112315,3265,3265,3265,3265,1
20240909,104400,25109050,3265,3265,3265,3265,0
20240909,104300,25109050,3265,3265,3265,3265,0
20240909,104200,25109050,3265,3265,3265,3265,1
20240909,104100,25105785,3265,3265,3265,3265,0
20240909,104000,25105785,3265,3265,3265,3265,2
20240909,103900,25099255,3265,3265,3265,3265,18
20240909,103800,25040485,3265,3265,3265,3265,0
20240909,103700,25040485,3265,3265,3265,3265,0
20240909,103600,25040485,3265,3265,3265,3265,0
20240909,103500,25040485,3265,3265,3265,3265,0
20240909,103400,25040485,3265,3265,3265,3265,1
20240909,103300,25037220,3265,3265,3265,3265,2
20240909,103200,25030690,3265,3265,3265,3265,0
20240909,103100,25030690,3265,3265,3265,3265,0
20240909,103000,25030690,3265,3265,3265,3265,0
20240909,102900,25030690,3265,3265,3265,3265,1
20240909,102800,25027425,3265,3265,3265,3265,0
20240909,102700,25027425,3265,3265,3265,3265,0
20240909,102600,25027425,3265,3265,3265,3265,1
20240909,102500,25024160,3265,3265,3265,3265,323
20240909,102400,23969565,3255,3255,3255,3255,2000
20240909,102300,17459565,3265,3260,3265,3260,2363
20240909,102200,9756180,3260,3260,3260,3260,1
20240909,102100,9752920,3255,3255,3255,3255,10
20240909,102000,9720370,3260,3260,3260,3260,0
20240909,101900,9720370,3260,3260,3260,3260,0
20240909,101800,9720370,3260,3260,3260,3260,0
20240909,101700,9720370,3260,3260,3260,3260,0
20240909,101600,9720370,3260,3255,3260,3255,3
20240909,101500,9710595,3260,3260,3260,3260,0
20240909,101400,9710595,3260,3260,3260,3260,0
20240909,101300,9710595,3260,3260,3260,3260,6
20240909,101200,9691035,3260,3260,3260,3260,0
20240909,101100,9691035,3260,3260,3260,3260,1
20240909,101000,9687775,3260,3260,3260,3260,0
20240909,100900,9687775,3260,3260,3260,3260,0
20240909,100800,9687775,3260,3260,3260,3260,0
20240909,100700,9687775,3260,3260,3260,3260,0
20240909,100600,9687775,3260,3260,3260,3260,0
20240909,100500,9687775,3260,3260,3260,3260,0
20240909,100400,9687775,3260,3260,3260,3260,0
20240909,100300,9687775,3260,3260,3260,3260,31
20240909,100200,9586715,3260,3260,3260,3260,0
20240909,100100,9586715,3260,3260,3260,3260,10
20240909,100000,9554115,3260,3260,3260,3255,25
20240909,095900,9472685,3260,3260,3260,3260,120
20240909,095800,9081485,3260,3260,3260,3260,0
20240909,095700,9081485,3260,3260,3260,3260,1
20240909,095600,9078225,3260,3260,3260,3260,0
20240909,095500,9078225,3260,3260,3260,3260,0
20240909,095400,9078225,3260,3260,3260,3260,0
20240909,095300,9078225,3260,3260,3260,3260,1
20240909,095200,9074965,3260,3260,3260,3260,0
20240909,095100,9074965,3260,3260,3260,3260,2
20240909,095000,9068445,3255,3255,3255,3255,100
20240909,094900,8742945,3260,3260,3260,3260,0
20240909,094800,8742945,3260,3260,3260,3260,0
20240909,094700,8742945,3260,3260,3260,3260,16
20240909,094600,8690785,3260,3260,3260,3260,0
20240909,094500,8690785,3260,3260,3260,3260,0
20240909,094400,8690785,3260,3260,3260,3260,3
20240909,094300,8681005,3260,3260,3260,3260,0
20240909,094200,8681005,3260,3260,3260,3260,1
20240909,094100,8677745,3260,3260,3260,3260,50
20240909,094000,8514745,3260,3260,3260,3260,0
20240909,093900,8514745,3260,3260,3260,3260,0
20240909,093800,8514745,3260,3260,3260,3260,0
20240909,093700,8514745,3260,3260,3260,3260,1
20240909,093600,8511485,3260,3260,3260,3260,0
20240909,093500,8511485,3260,3260,3260,3260,0
20240909,093400,8511485,3260,3260,3260,3260,0
20240909,093300,8511485,3260,3260,3260,3260,0
20240909,093200,8511485,3260,3260,3260,3260,0
20240909,093100,8511485,3260,3260,3260,3260,1
20240909,093000,8508225,3260,3260,3260,3260,0
20240909,092900,8508225,3260,3260,3260,3260,0
20240909,092800,8508225,3260,3260,3260,3260,0
20240909,092700,8508225,3260,3260,3260,3260,43
20240909,092600,8368045,3260,3260,3260,3260,0
20240909,092500,8368045,3260,3260,3260,3260,0
20240909,092400,8368045,3260,3260,3260,3260,0
20240909,092300,8368045,3260,3255,3260,3255,971
20240909,092200,5207435,3255,3255,3255,3255,0
20240909,092100,5207435,3255,3255,3255,3255,0
20240909,092000,5207435,3255,3255,3255,3255,0
20240909,091900,5207435,3255,3255,3255,3255,0
20240909,091800,5207435,3255,3250,3255,3250,101
20240909,091700,4879180,3255,3255,3255,3255,15
20240909,091600,4830355,3255,3255,3255,3250,52
20240909,091500,4661345,3255,3255,3255,3255,7
20240909,091400,4638560,3265,3265,3265,3265,0
20240909,091300,4638560,3265,3265,3265,3265,2
20240909,091200,4632030,3250,3260,3260,3250,100
20240909,091100,4306630,3265,3265,3265,3265,0
20240909,091000,4306630,3265,3265,3265,3265,6
20240909,090900,4287040,3265,3255,3265,3255,63
20240909,090800,4081965,3255,3255,3255,3255,1
20240909,090700,4078710,3255,3255,3255,3255,0
20240909,090600,4078710,3255,3255,3255,3255,0
20240909,090500,4078710,3255,3250,3255,3250,104
20240909,090400,3740445,3250,3255,3255,3250,944
20240909,090300,667755,3265,3260,3265,3260,57
20240909,090200,481925,3265,3265,3265,3265,50
20240909,090100,318675,3265,3265,3265,3265,0
20240909,090000,318675,3265,3250,3265,3250,98