KissMeData/440320/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212800,162455550,3980,3980,3980,3980,539
20240909,212700,162455550,3980,3980,3980,3980,0
20240909,212600,162455550,3980,3980,3980,3980,0
20240909,212500,162455550,3980,3980,3980,3980,0
20240909,212400,162455550,3980,3980,3980,3980,0
20240909,212300,162455550,3980,3980,3980,3980,0
20240909,212200,162455550,3980,3980,3980,3980,0
20240909,212100,162455550,3980,3980,3980,3980,0
20240909,212000,162455550,3980,3980,3980,3980,0
20240909,211900,162455550,3980,3980,3980,3980,0
20240909,211800,162455550,3980,3980,3980,3980,0
20240909,211700,162455550,3980,3980,3980,3980,0
20240909,211600,162455550,3980,3980,3980,3980,0
20240909,211500,162455550,3980,3980,3980,3980,0
20240909,211400,162455550,3980,3980,3980,3980,0
20240909,211300,162455550,3980,3980,3980,3980,0
20240909,211200,162455550,3980,3980,3980,3980,0
20240909,211100,162455550,3980,3980,3980,3980,0
20240909,211000,162455550,3980,3980,3980,3980,0
20240909,210900,162455550,3980,3980,3980,3980,0
20240909,210800,162455550,3980,3980,3980,3980,0
20240909,210700,162455550,3980,3980,3980,3980,0
20240909,210600,162455550,3980,3980,3980,3980,0
20240909,210500,162455550,3980,3980,3980,3980,0
20240909,210400,162455550,3980,3980,3980,3980,0
20240909,210300,162455550,3980,3980,3980,3980,0
20240909,210200,162455550,3980,3980,3980,3980,0
20240909,210100,162455550,3980,3980,3980,3980,0
20240909,210000,162455550,3980,3980,3980,3980,0
20240909,205900,162455550,3980,3980,3980,3980,0
20240909,205800,162455550,3980,3980,3980,3980,539
20240909,205700,162455550,3980,3980,3980,3980,0
20240909,205600,162455550,3980,3980,3980,3980,0
20240909,205500,162455550,3980,3980,3980,3980,0
20240909,205400,162455550,3980,3980,3980,3980,0
20240909,205300,162455550,3980,3980,3980,3980,0
20240909,205200,162455550,3980,3980,3980,3980,0
20240909,205100,162455550,3980,3980,3980,3980,0
20240909,205000,162455550,3980,3980,3980,3980,0
20240909,204900,162455550,3980,3980,3980,3980,0
20240909,204800,162455550,3980,3980,3980,3980,0
20240909,204700,162455550,3980,3980,3980,3980,0
20240909,204600,162455550,3980,3980,3980,3980,0
20240909,204500,162455550,3980,3980,3980,3980,0
20240909,204400,162455550,3980,3980,3980,3980,0
20240909,204300,162455550,3980,3980,3980,3980,0
20240909,204200,162455550,3980,3980,3980,3980,0
20240909,204100,162455550,3980,3980,3980,3980,0
20240909,204000,162455550,3980,3980,3980,3980,0
20240909,203900,162455550,3980,3980,3980,3980,0
20240909,203800,162455550,3980,3980,3980,3980,0
20240909,203700,162455550,3980,3980,3980,3980,0
20240909,203600,162455550,3980,3980,3980,3980,0
20240909,203500,162455550,3980,3980,3980,3980,0
20240909,203400,162455550,3980,3980,3980,3980,0
20240909,203300,162455550,3980,3980,3980,3980,0
20240909,203200,162455550,3980,3980,3980,3980,0
20240909,203100,162455550,3980,3980,3980,3980,0
20240909,203000,162455550,3980,3980,3980,3980,0
20240909,202900,162455550,3980,3980,3980,3980,0
20240909,202800,162455550,3980,3980,3980,3980,539
20240909,202700,162455550,3980,3980,3980,3980,0
20240909,202600,162455550,3980,3980,3980,3980,0
20240909,202500,162455550,3980,3980,3980,3980,0
20240909,202400,162455550,3980,3980,3980,3980,0
20240909,202300,162455550,3980,3980,3980,3980,0
20240909,202200,162455550,3980,3980,3980,3980,0
20240909,202100,162455550,3980,3980,3980,3980,0
20240909,202000,162455550,3980,3980,3980,3980,0
20240909,201900,162455550,3980,3980,3980,3980,0
20240909,201800,162455550,3980,3980,3980,3980,0
20240909,201700,162455550,3980,3980,3980,3980,0
20240909,201600,162455550,3980,3980,3980,3980,0
20240909,201500,162455550,3980,3980,3980,3980,0
20240909,201400,162455550,3980,3980,3980,3980,0
20240909,201300,162455550,3980,3980,3980,3980,0
20240909,201200,162455550,3980,3980,3980,3980,0
20240909,201100,162455550,3980,3980,3980,3980,0
20240909,201000,162455550,3980,3980,3980,3980,0
20240909,200900,162455550,3980,3980,3980,3980,0
20240909,200800,162455550,3980,3980,3980,3980,0
20240909,200700,162455550,3980,3980,3980,3980,0
20240909,200600,162455550,3980,3980,3980,3980,0
20240909,200500,162455550,3980,3980,3980,3980,0
20240909,200400,162455550,3980,3980,3980,3980,0
20240909,200300,162455550,3980,3980,3980,3980,0
20240909,200200,162455550,3980,3980,3980,3980,0
20240909,200100,162455550,3980,3980,3980,3980,0
20240909,200000,162455550,3980,3980,3980,3980,0
20240909,195900,162455550,3980,3980,3980,3980,0
20240909,195800,162455550,3980,3980,3980,3980,539
20240909,195700,162455550,3980,3980,3980,3980,0
20240909,195600,162455550,3980,3980,3980,3980,0
20240909,195500,162455550,3980,3980,3980,3980,0
20240909,195400,162455550,3980,3980,3980,3980,0
20240909,195300,162455550,3980,3980,3980,3980,0
20240909,195200,162455550,3980,3980,3980,3980,0
20240909,195100,162455550,3980,3980,3980,3980,0
20240909,195000,162455550,3980,3980,3980,3980,0
20240909,194900,162455550,3980,3980,3980,3980,0
20240909,194800,162455550,3980,3980,3980,3980,0
20240909,194700,162455550,3980,3980,3980,3980,0
20240909,194600,162455550,3980,3980,3980,3980,0
20240909,194500,162455550,3980,3980,3980,3980,0
20240909,194400,162455550,3980,3980,3980,3980,0
20240909,194300,162455550,3980,3980,3980,3980,0
20240909,194200,162455550,3980,3980,3980,3980,0
20240909,194100,162455550,3980,3980,3980,3980,0
20240909,194000,162455550,3980,3980,3980,3980,0
20240909,193900,162455550,3980,3980,3980,3980,0
20240909,193800,162455550,3980,3980,3980,3980,0
20240909,193700,162455550,3980,3980,3980,3980,0
20240909,193600,162455550,3980,3980,3980,3980,0
20240909,193500,162455550,3980,3980,3980,3980,0
20240909,193400,162455550,3980,3980,3980,3980,0
20240909,193300,162455550,3980,3980,3980,3980,0
20240909,193200,162455550,3980,3980,3980,3980,0
20240909,193100,162455550,3980,3980,3980,3980,0
20240909,193000,162455550,3980,3980,3980,3980,0
20240909,192900,162455550,3980,3980,3980,3980,0
20240909,192800,162455550,3980,3980,3980,3980,539
20240909,192700,162455550,3980,3980,3980,3980,0
20240909,192600,162455550,3980,3980,3980,3980,0
20240909,192500,162455550,3980,3980,3980,3980,0
20240909,192400,162455550,3980,3980,3980,3980,0
20240909,192300,162455550,3980,3980,3980,3980,0
20240909,192200,162455550,3980,3980,3980,3980,0
20240909,192100,162455550,3980,3980,3980,3980,0
20240909,192000,162455550,3980,3980,3980,3980,0
20240909,191900,162455550,3980,3980,3980,3980,0
20240909,191800,162455550,3980,3980,3980,3980,0
20240909,191700,162455550,3980,3980,3980,3980,0
20240909,191600,162455550,3980,3980,3980,3980,0
20240909,191500,162455550,3980,3980,3980,3980,0
20240909,191400,162455550,3980,3980,3980,3980,0
20240909,191300,162455550,3980,3980,3980,3980,0
20240909,191200,162455550,3980,3980,3980,3980,0
20240909,191100,162455550,3980,3980,3980,3980,0
20240909,191000,162455550,3980,3980,3980,3980,0
20240909,190900,162455550,3980,3980,3980,3980,0
20240909,190800,162455550,3980,3980,3980,3980,0
20240909,190700,162455550,3980,3980,3980,3980,0
20240909,190600,162455550,3980,3980,3980,3980,0
20240909,190500,162455550,3980,3980,3980,3980,0
20240909,190400,162455550,3980,3980,3980,3980,0
20240909,190300,162455550,3980,3980,3980,3980,0
20240909,190200,162455550,3980,3980,3980,3980,0
20240909,190100,162455550,3980,3980,3980,3980,0
20240909,190000,162455550,3980,3980,3980,3980,0
20240909,185900,162455550,3980,3980,3980,3980,0
20240909,185800,162455550,3980,3980,3980,3980,539
20240909,185700,162455550,3980,3980,3980,3980,0
20240909,185600,162455550,3980,3980,3980,3980,0
20240909,185500,162455550,3980,3980,3980,3980,0
20240909,185400,162455550,3980,3980,3980,3980,0
20240909,185300,162455550,3980,3980,3980,3980,0
20240909,185200,162455550,3980,3980,3980,3980,0
20240909,185100,162455550,3980,3980,3980,3980,0
20240909,185000,162455550,3980,3980,3980,3980,0
20240909,184900,162455550,3980,3980,3980,3980,0
20240909,184800,162455550,3980,3980,3980,3980,0
20240909,184700,162455550,3980,3980,3980,3980,0
20240909,184600,162455550,3980,3980,3980,3980,0
20240909,184500,162455550,3980,3980,3980,3980,0
20240909,184400,162455550,3980,3980,3980,3980,0
20240909,184300,162455550,3980,3980,3980,3980,0
20240909,184200,162455550,3980,3980,3980,3980,0
20240909,184100,162455550,3980,3980,3980,3980,0
20240909,184000,162455550,3980,3980,3980,3980,0
20240909,183900,162455550,3980,3980,3980,3980,0
20240909,183800,162455550,3980,3980,3980,3980,0
20240909,183700,162455550,3980,3980,3980,3980,0
20240909,183600,162455550,3980,3980,3980,3980,0
20240909,183500,162455550,3980,3980,3980,3980,0
20240909,183400,162455550,3980,3980,3980,3980,0
20240909,183300,162455550,3980,3980,3980,3980,0
20240909,183200,162455550,3980,3980,3980,3980,0
20240909,183100,162455550,3980,3980,3980,3980,0
20240909,183000,162455550,3980,3980,3980,3980,0
20240909,182900,162455550,3980,3980,3980,3980,0
20240909,182800,162455550,3980,3980,3980,3980,539
20240909,182700,162455550,3980,3980,3980,3980,0
20240909,182600,162455550,3980,3980,3980,3980,0
20240909,182500,162455550,3980,3980,3980,3980,0
20240909,182400,162455550,3980,3980,3980,3980,0
20240909,182300,162455550,3980,3980,3980,3980,0
20240909,182200,162455550,3980,3980,3980,3980,0
20240909,182100,162455550,3980,3980,3980,3980,0
20240909,182000,162455550,3980,3980,3980,3980,0
20240909,181900,162455550,3980,3980,3980,3980,0
20240909,181800,162455550,3980,3980,3980,3980,0
20240909,181700,162455550,3980,3980,3980,3980,0
20240909,181600,162455550,3980,3980,3980,3980,0
20240909,181500,162455550,3980,3980,3980,3980,0
20240909,181400,162455550,3980,3980,3980,3980,0
20240909,181300,162455550,3980,3980,3980,3980,0
20240909,181200,162455550,3980,3980,3980,3980,0
20240909,181100,162455550,3980,3980,3980,3980,0
20240909,181000,162455550,3980,3980,3980,3980,0
20240909,180900,162455550,3980,3980,3980,3980,0
20240909,180800,162455550,3980,3980,3980,3980,0
20240909,180700,162455550,3980,3980,3980,3980,0
20240909,180600,162455550,3980,3980,3980,3980,0
20240909,180500,162455550,3980,3980,3980,3980,0
20240909,180400,162455550,3980,3980,3980,3980,0
20240909,180300,162455550,3980,3980,3980,3980,0
20240909,180200,162455550,3980,3980,3980,3980,0
20240909,180100,162455550,3980,3980,3980,3980,0
20240909,180000,162455550,3980,3980,3980,3980,0
20240909,175900,162455550,3980,3980,3980,3980,0
20240909,175800,162455550,3980,3980,3980,3980,539
20240909,175700,162455550,3980,3980,3980,3980,0
20240909,175600,162455550,3980,3980,3980,3980,0
20240909,175500,162455550,3980,3980,3980,3980,0
20240909,175400,162455550,3980,3980,3980,3980,0
20240909,175300,162455550,3980,3980,3980,3980,0
20240909,175200,162455550,3980,3980,3980,3980,0
20240909,175100,162455550,3980,3980,3980,3980,0
20240909,175000,162455550,3980,3980,3980,3980,0
20240909,174900,162455550,3980,3980,3980,3980,0
20240909,174800,162455550,3980,3980,3980,3980,0
20240909,174700,162455550,3980,3980,3980,3980,0
20240909,174600,162455550,3980,3980,3980,3980,0
20240909,174500,162455550,3980,3980,3980,3980,0
20240909,174400,162455550,3980,3980,3980,3980,0
20240909,174300,162455550,3980,3980,3980,3980,0
20240909,174200,162455550,3980,3980,3980,3980,0
20240909,174100,162455550,3980,3980,3980,3980,0
20240909,174000,162455550,3980,3980,3980,3980,0
20240909,173900,162455550,3980,3980,3980,3980,0
20240909,173800,162455550,3980,3980,3980,3980,0
20240909,173700,162455550,3980,3980,3980,3980,0
20240909,173600,162455550,3980,3980,3980,3980,0
20240909,173500,162455550,3980,3980,3980,3980,0
20240909,173400,162455550,3980,3980,3980,3980,0
20240909,173300,162455550,3980,3980,3980,3980,0
20240909,173200,162455550,3980,3980,3980,3980,0
20240909,173100,162455550,3980,3980,3980,3980,0
20240909,173000,162455550,3980,3980,3980,3980,0
20240909,172900,162455550,3980,3980,3980,3980,0
20240909,172800,162455550,3980,3980,3980,3980,539
20240909,172700,162455550,3980,3980,3980,3980,0
20240909,172600,162455550,3980,3980,3980,3980,0
20240909,172500,162455550,3980,3980,3980,3980,0
20240909,172400,162455550,3980,3980,3980,3980,0
20240909,172300,162455550,3980,3980,3980,3980,0
20240909,172200,162455550,3980,3980,3980,3980,0
20240909,172100,162455550,3980,3980,3980,3980,0
20240909,172000,162455550,3980,3980,3980,3980,0
20240909,171900,162455550,3980,3980,3980,3980,0
20240909,171800,162455550,3980,3980,3980,3980,0
20240909,171700,162455550,3980,3980,3980,3980,0
20240909,171600,162455550,3980,3980,3980,3980,0
20240909,171500,162455550,3980,3980,3980,3980,0
20240909,171400,162455550,3980,3980,3980,3980,0
20240909,171300,162455550,3980,3980,3980,3980,0
20240909,171200,162455550,3980,3980,3980,3980,0
20240909,171100,162455550,3980,3980,3980,3980,0
20240909,171000,162455550,3980,3980,3980,3980,0
20240909,170900,162455550,3980,3980,3980,3980,0
20240909,170800,162455550,3980,3980,3980,3980,0
20240909,170700,162455550,3980,3980,3980,3980,0
20240909,170600,162455550,3980,3980,3980,3980,0
20240909,170500,162455550,3980,3980,3980,3980,0
20240909,170400,162455550,3980,3980,3980,3980,0
20240909,170300,162455550,3980,3980,3980,3980,0
20240909,170200,162455550,3980,3980,3980,3980,0
20240909,170100,162455550,3980,3980,3980,3980,0
20240909,170000,162455550,3980,3980,3980,3980,0
20240909,165900,162455550,3980,3980,3980,3980,0
20240909,165800,162455550,3980,3980,3980,3980,539
20240909,165700,162455550,3980,3980,3980,3980,0
20240909,165600,162455550,3980,3980,3980,3980,0
20240909,165500,162455550,3980,3980,3980,3980,0
20240909,165400,162455550,3980,3980,3980,3980,0
20240909,165300,162455550,3980,3980,3980,3980,0
20240909,165200,162455550,3980,3980,3980,3980,0
20240909,165100,162455550,3980,3980,3980,3980,0
20240909,165000,162455550,3980,3980,3980,3980,0
20240909,164900,162455550,3980,3980,3980,3980,0
20240909,164800,162455550,3980,3980,3980,3980,0
20240909,164700,162455550,3980,3980,3980,3980,0
20240909,164600,162455550,3980,3980,3980,3980,0
20240909,164500,162455550,3980,3980,3980,3980,0
20240909,164400,162455550,3980,3980,3980,3980,0
20240909,164300,162455550,3980,3980,3980,3980,0
20240909,164200,162455550,3980,3980,3980,3980,0
20240909,164100,162455550,3980,3980,3980,3980,0
20240909,164000,162455550,3980,3980,3980,3980,0
20240909,163900,162455550,3980,3980,3980,3980,0
20240909,163800,162455550,3980,3980,3980,3980,0
20240909,163700,162455550,3980,3980,3980,3980,0
20240909,163600,162455550,3980,3980,3980,3980,0
20240909,163500,162455550,3980,3980,3980,3980,0
20240909,163400,162455550,3980,3980,3980,3980,0
20240909,163300,162455550,3980,3980,3980,3980,0
20240909,163200,162455550,3980,3980,3980,3980,0
20240909,163100,162455550,3980,3980,3980,3980,0
20240909,163000,162455550,3980,3980,3980,3980,0
20240909,162900,162455550,3980,3980,3980,3980,0
20240909,162800,162455550,3980,3980,3980,3980,539
20240909,162700,162455550,3980,3980,3980,3980,0
20240909,162600,162455550,3980,3980,3980,3980,0
20240909,162500,162455550,3980,3980,3980,3980,0
20240909,162400,162455550,3980,3980,3980,3980,0
20240909,162300,162455550,3980,3980,3980,3980,0
20240909,162200,162455550,3980,3980,3980,3980,0
20240909,162100,162455550,3980,3980,3980,3980,0
20240909,162000,162455550,3980,3980,3980,3980,0
20240909,161900,162455550,3980,3980,3980,3980,0
20240909,161800,162455550,3980,3980,3980,3980,0
20240909,161700,162455550,3980,3980,3980,3980,0
20240909,161600,162455550,3980,3980,3980,3980,0
20240909,161500,162455550,3980,3980,3980,3980,0
20240909,161400,162455550,3980,3980,3980,3980,0
20240909,161300,162455550,3980,3980,3980,3980,0
20240909,161200,162455550,3980,3980,3980,3980,0
20240909,161100,162455550,3980,3980,3980,3980,0
20240909,161000,162455550,3980,3980,3980,3980,0
20240909,160900,162455550,3980,3980,3980,3980,0
20240909,160800,162455550,3980,3980,3980,3980,0
20240909,160700,162455550,3980,3980,3980,3980,0
20240909,160600,162455550,3980,3980,3980,3980,0
20240909,160500,162455550,3980,3980,3980,3980,0
20240909,160400,162455550,3980,3980,3980,3980,0
20240909,160300,162455550,3980,3980,3980,3980,0
20240909,160200,162455550,3980,3980,3980,3980,0
20240909,160100,162455550,3980,3980,3980,3980,0
20240909,160000,162455550,3980,3980,3980,3980,0
20240909,155900,162455550,3980,3980,3980,3980,0
20240909,155800,162455550,3980,3980,3980,3980,539
20240909,155700,162455550,3980,3980,3980,3980,0
20240909,155600,162455550,3980,3980,3980,3980,0
20240909,155500,162455550,3980,3980,3980,3980,0
20240909,155400,162455550,3980,3980,3980,3980,0
20240909,155300,162455550,3980,3980,3980,3980,0
20240909,155200,162455550,3980,3980,3980,3980,0
20240909,155100,162455550,3980,3980,3980,3980,0
20240909,155000,162455550,3980,3980,3980,3980,0
20240909,154900,162455550,3980,3980,3980,3980,0
20240909,154800,162455550,3980,3980,3980,3980,0
20240909,154700,162455550,3980,3980,3980,3980,0
20240909,154600,162455550,3980,3980,3980,3980,0
20240909,154500,162455550,3980,3980,3980,3980,0
20240909,154400,162455550,3980,3980,3980,3980,0
20240909,154300,162455550,3980,3980,3980,3980,0
20240909,154200,162455550,3980,3980,3980,3980,0
20240909,154100,162455550,3980,3980,3980,3980,0
20240909,154000,162455550,3980,3980,3980,3980,0
20240909,153900,162455550,3980,3980,3980,3980,0
20240909,153800,162455550,3980,3980,3980,3980,0
20240909,153700,162455550,3980,3980,3980,3980,0
20240909,153600,162455550,3980,3980,3980,3980,0
20240909,153500,162455550,3980,3980,3980,3980,0
20240909,153400,162455550,3980,3980,3980,3980,0
20240909,153300,162455550,3980,3980,3980,3980,0
20240909,153200,162455550,3980,3980,3980,3980,0
20240909,153100,162455550,3980,3980,3980,3980,0
20240909,153000,162455550,3980,3980,3980,3980,539
20240909,152900,160310330,3990,3990,3990,3990,0
20240909,152800,160310330,3990,3990,3990,3990,0
20240909,152700,160310330,3990,3990,3990,3990,0
20240909,152600,160310330,3990,3990,3990,3990,0
20240909,152500,160310330,3990,3990,3990,3990,0
20240909,152400,160310330,3990,3990,3990,3990,0
20240909,152300,160310330,3990,3990,3990,3990,0
20240909,152200,160310330,3990,3990,3990,3990,0
20240909,152100,160310330,3990,3990,3990,3990,0
20240909,152000,160310330,3990,3990,3990,3990,0
20240909,151900,160310330,3990,3990,3990,3990,200
20240909,151800,159512330,4000,4000,4000,4000,0
20240909,151700,159512330,4000,4000,4000,4000,0
20240909,151600,159512330,4000,4000,4000,4000,0
20240909,151500,159512330,4000,4000,4000,4000,0
20240909,151400,159512330,4000,4000,4000,4000,1
20240909,151300,159508330,4000,4000,4000,4000,0
20240909,151200,159508330,4000,4000,4000,4000,0
20240909,151100,159508330,4000,4000,4000,4000,0
20240909,151000,159508330,4000,4000,4000,4000,0
20240909,150900,159508330,4000,4000,4000,4000,0
20240909,150800,159508330,4000,4000,4000,4000,1
20240909,150700,159504330,3985,3985,3985,3980,426
20240909,150600,157808305,4000,4000,4000,4000,0
20240909,150500,157808305,4000,4000,4000,4000,0
20240909,150400,157808305,4000,4000,4000,4000,0
20240909,150300,157808305,4000,4000,4000,4000,1
20240909,150200,157804305,3980,3980,3980,3980,0
20240909,150100,157804305,3980,3980,3980,3980,0
20240909,150000,157804305,3980,3985,3985,3980,100
20240909,145900,157406260,4000,3995,4000,3995,23
20240909,145800,157314370,4000,4000,4000,4000,0
20240909,145700,157314370,4000,4000,4000,4000,0
20240909,145600,157314370,4000,4000,4000,4000,0
20240909,145500,157314370,4000,4000,4000,4000,0
20240909,145400,157314370,4000,4000,4000,4000,0
20240909,145300,157314370,4000,4000,4000,4000,38
20240909,145200,157162370,4000,4000,4000,4000,1000
20240909,145100,153162370,4000,4000,4000,4000,1
20240909,145000,153158370,3980,3980,3980,3980,0
20240909,144900,153158370,3980,3980,3980,3980,0
20240909,144800,153158370,3980,3980,3980,3980,0
20240909,144700,153158370,3980,3980,3980,3980,0
20240909,144600,153158370,3980,3980,3980,3980,1912
20240909,144500,145548610,4015,4015,4015,4015,0
20240909,144400,145548610,4015,4015,4015,4015,0
20240909,144300,145548610,4015,4015,4015,4015,0
20240909,144200,145548610,4015,4015,4015,4015,0
20240909,144100,145548610,4015,4015,4015,4015,0
20240909,144000,145548610,4015,4005,4015,4005,211
20240909,143900,144702540,4000,3985,4000,3985,1320
20240909,143800,139429980,3990,3990,3990,3990,0
20240909,143700,139429980,3990,3990,3990,3990,0
20240909,143600,139429980,3990,3990,3990,3990,0
20240909,143500,139429980,3990,3990,3990,3990,0
20240909,143400,139429980,3990,3990,3990,3990,0
20240909,143300,139429980,3990,3990,3990,3990,0
20240909,143200,139429980,3990,3990,3990,3990,0
20240909,143100,139429980,3990,3990,3990,3990,0
20240909,143000,139429980,3990,3990,3990,3990,0
20240909,142900,139429980,3990,3990,3990,3990,0
20240909,142800,139429980,3990,3990,3990,3990,0
20240909,142700,139429980,3990,3990,3990,3990,0
20240909,142600,139429980,3990,3990,3990,3990,0
20240909,142500,139429980,3990,3990,3990,3990,0
20240909,142400,139429980,3990,3990,3990,3990,1
20240909,142300,139425990,3990,3990,3990,3990,0
20240909,142200,139425990,3990,3965,3990,3965,2
20240909,142100,139418035,3990,3990,3990,3990,0
20240909,142000,139418035,3990,3990,3990,3990,1
20240909,141900,139414045,3965,3965,3965,3965,3
20240909,141800,139402150,3995,3995,3995,3995,0
20240909,141700,139402150,3995,3995,3995,3995,0
20240909,141600,139402150,3995,3995,3995,3995,0
20240909,141500,139402150,3995,3995,3995,3995,0
20240909,141400,139402150,3995,3995,3995,3995,0
20240909,141300,139402150,3995,3995,3995,3995,0
20240909,141200,139402150,3995,3995,3995,3995,0
20240909,141100,139402150,3995,3995,3995,3995,1
20240909,141000,139398155,3995,3995,3995,3995,0
20240909,140900,139398155,3995,3995,3995,3995,0
20240909,140800,139398155,3995,3995,3995,3995,0
20240909,140700,139398155,3995,3995,3995,3995,0
20240909,140600,139398155,3995,3995,3995,3995,0
20240909,140500,139398155,3995,3995,3995,3995,0
20240909,140400,139398155,3995,3995,3995,3995,0
20240909,140300,139398155,3995,3995,3995,3995,0
20240909,140200,139398155,3995,3995,3995,3995,0
20240909,140100,139398155,3995,3995,3995,3995,0
20240909,140000,139398155,3995,3995,3995,3995,0
20240909,135900,139398155,3995,3995,3995,3995,0
20240909,135800,139398155,3995,3995,3995,3995,69
20240909,135700,139122500,3995,3995,3995,3995,0
20240909,135600,139122500,3995,3995,3995,3995,0
20240909,135500,139122500,3995,3995,3995,3995,0
20240909,135400,139122500,3995,3995,3995,3995,0
20240909,135300,139122500,3995,3995,3995,3995,2
20240909,135200,139114510,3995,3995,3995,3995,0
20240909,135100,139114510,3995,3995,3995,3995,0
20240909,135000,139114510,3995,3995,3995,3995,0
20240909,134900,139114510,3995,3995,3995,3995,0
20240909,134800,139114510,3995,3995,3995,3995,0
20240909,134700,139114510,3995,3995,3995,3995,0
20240909,134600,139114510,3995,3995,3995,3995,10
20240909,134500,139074560,3970,3970,3970,3970,100
20240909,134400,138677560,3960,3960,3960,3960,0
20240909,134300,138677560,3960,3965,3965,3960,900
20240909,134200,135113490,3970,3970,3970,3970,0
20240909,134100,135113490,3970,3970,3970,3970,0
20240909,134000,135113490,3970,3970,3970,3970,0
20240909,133900,135113490,3970,3970,3970,3970,0
20240909,133800,135113490,3970,3970,3970,3970,30
20240909,133700,134994390,3965,3965,3965,3965,0
20240909,133600,134994390,3965,3965,3965,3965,0
20240909,133500,134994390,3965,3965,3965,3965,0
20240909,133400,134994390,3965,3965,3965,3965,0
20240909,133300,134994390,3965,3965,3965,3965,0
20240909,133200,134994390,3965,3965,3965,3965,0
20240909,133100,134994390,3965,3965,3965,3965,0
20240909,133000,134994390,3965,3965,3965,3965,0
20240909,132900,134994390,3965,3965,3965,3965,2
20240909,132800,134986460,3965,3965,3965,3965,0
20240909,132700,134986460,3965,3965,3965,3965,0
20240909,132600,134986460,3965,3965,3965,3965,0
20240909,132500,134986460,3965,3965,3965,3965,10
20240909,132400,134946810,3970,3970,3970,3970,0
20240909,132300,134946810,3970,3970,3970,3970,0
20240909,132200,134946810,3970,3970,3970,3970,0
20240909,132100,134946810,3970,3970,3970,3970,0
20240909,132000,134946810,3970,3970,3970,3970,5
20240909,131900,134926960,3970,3970,3970,3970,0
20240909,131800,134926960,3970,3970,3970,3970,0
20240909,131700,134926960,3970,3970,3970,3970,0
20240909,131600,134926960,3970,3970,3970,3970,0
20240909,131500,134926960,3970,3970,3970,3970,0
20240909,131400,134926960,3970,3970,3970,3970,0
20240909,131300,134926960,3970,3970,3970,3970,0
20240909,131200,134926960,3970,3970,3970,3970,0
20240909,131100,134926960,3970,3970,3970,3970,0
20240909,131000,134926960,3970,3970,3970,3970,0
20240909,130900,134926960,3970,3970,3970,3970,0
20240909,130800,134926960,3970,3970,3970,3970,5
20240909,130700,134907110,3970,3970,3970,3970,0
20240909,130600,134907110,3970,3970,3970,3970,0
20240909,130500,134907110,3970,3970,3970,3970,0
20240909,130400,134907110,3970,3970,3970,3970,0
20240909,130300,134907110,3970,3970,3970,3970,0
20240909,130200,134907110,3970,3970,3970,3970,0
20240909,130100,134907110,3970,3970,3970,3970,0
20240909,130000,134907110,3970,3970,3970,3970,0
20240909,125900,134907110,3970,3970,3970,3970,0
20240909,125800,134907110,3970,3970,3970,3970,0
20240909,125700,134907110,3970,3970,3970,3970,0
20240909,125600,134907110,3970,3970,3970,3970,0
20240909,125500,134907110,3970,3970,3970,3970,0
20240909,125400,134907110,3970,3970,3970,3970,0
20240909,125300,134907110,3970,3970,3970,3970,0
20240909,125200,134907110,3970,3970,3970,3970,0
20240909,125100,134907110,3970,3970,3970,3970,0
20240909,125000,134907110,3970,3970,3970,3970,0
20240909,124900,134907110,3970,3970,3970,3970,0
20240909,124800,134907110,3970,3970,3970,3970,0
20240909,124700,134907110,3970,3970,3970,3970,0
20240909,124600,134907110,3970,3970,3970,3970,0
20240909,124500,134907110,3970,3970,3970,3970,0
20240909,124400,134907110,3970,3970,3970,3970,0
20240909,124300,134907110,3970,3970,3970,3970,0
20240909,124200,134907110,3970,3970,3970,3970,0
20240909,124100,134907110,3970,3970,3970,3970,74
20240909,124000,134613330,3970,3970,3970,3970,0
20240909,123900,134613330,3970,3970,3970,3970,0
20240909,123800,134613330,3970,3970,3970,3970,0
20240909,123700,134613330,3970,3970,3970,3970,0
20240909,123600,134613330,3970,3965,3970,3960,5
20240909,123500,134593515,3970,3970,3970,3970,0
20240909,123400,134593515,3970,3970,3970,3970,25
20240909,123300,134494265,4000,4000,4000,4000,0
20240909,123200,134494265,4000,4000,4000,4000,0
20240909,123100,134494265,4000,4000,4000,4000,0
20240909,123000,134494265,4000,4000,4000,4000,48
20240909,122900,134302265,4000,4000,4000,4000,0
20240909,122800,134302265,4000,4000,4000,4000,0
20240909,122700,134302265,4000,4000,4000,4000,0
20240909,122600,134302265,4000,4000,4000,4000,1
20240909,122500,134298265,3970,3980,3980,3970,704
20240909,122400,131496495,3980,3980,3980,3980,300
20240909,122300,130302495,3980,3980,3980,3980,10
20240909,122200,130262695,4000,4000,4000,4000,0
20240909,122100,130262695,4000,4000,4000,4000,0
20240909,122000,130262695,4000,4000,4000,4000,0
20240909,121900,130262695,4000,4000,4000,4000,0
20240909,121800,130262695,4000,4000,4000,4000,0
20240909,121700,130262695,4000,4000,4000,4000,0
20240909,121600,130262695,4000,4000,4000,4000,0
20240909,121500,130262695,4000,4000,4000,4000,0
20240909,121400,130262695,4000,4000,4000,4000,1
20240909,121300,130258695,3985,3980,3985,3980,2175
20240909,121200,121594630,3975,3975,3975,3975,279
20240909,121100,120485605,3975,3975,3975,3975,0
20240909,121000,120485605,3975,3975,3975,3975,0
20240909,120900,120485605,3975,3975,3975,3975,0
20240909,120800,120485605,3975,3975,3975,3975,21
20240909,120700,120402130,3985,3985,3985,3985,0
20240909,120600,120402130,3985,3985,3985,3985,0
20240909,120500,120402130,3985,3985,3985,3985,0
20240909,120400,120402130,3985,3985,3985,3985,0
20240909,120300,120402130,3985,3985,3985,3985,0
20240909,120200,120402130,3985,3985,3985,3985,0
20240909,120100,120402130,3985,3985,3985,3985,0
20240909,120000,120402130,3985,3985,3985,3985,0
20240909,115900,120402130,3985,3985,3985,3985,0
20240909,115800,120402130,3985,3985,3985,3985,0
20240909,115700,120402130,3985,3975,3985,3975,587
20240909,115600,118063145,3960,3960,3960,3960,0
20240909,115500,118063145,3960,3960,3960,3960,0
20240909,115400,118063145,3960,3960,3960,3960,0
20240909,115300,118063145,3960,3960,3960,3960,0
20240909,115200,118063145,3960,3960,3960,3960,0
20240909,115100,118063145,3960,3960,3960,3960,0
20240909,115000,118063145,3960,3960,3960,3960,0
20240909,114900,118063145,3960,3970,3970,3960,178
20240909,114800,117357445,3970,3970,3970,3970,10
20240909,114700,117317745,3950,3950,3950,3950,0
20240909,114600,117317745,3950,3950,3950,3950,0
20240909,114500,117317745,3950,3950,3950,3950,123
20240909,114400,116831895,3950,3940,3950,3940,431
20240909,114300,115130145,3935,3935,3935,3935,144
20240909,114200,114563505,3945,3945,3945,3945,0
20240909,114100,114563505,3945,3945,3945,3945,0
20240909,114000,114563505,3945,3945,3945,3945,0
20240909,113900,114563505,3945,3945,3945,3945,0
20240909,113800,114563505,3945,3945,3945,3945,0
20240909,113700,114563505,3945,3945,3945,3945,0
20240909,113600,114563505,3945,3945,3945,3945,0
20240909,113500,114563505,3945,3945,3945,3945,631
20240909,113400,112074210,3940,3915,3940,3915,675
20240909,113300,109422215,3890,3890,3890,3890,0
20240909,113200,109422215,3890,3890,3890,3890,6009
20240909,113100,86047205,3890,3890,3890,3890,0
20240909,113000,86047205,3890,3890,3890,3890,0
20240909,112900,86047205,3890,3890,3890,3890,0
20240909,112800,86047205,3890,3890,3890,3890,9
20240909,112700,86012195,3890,3890,3890,3890,1
20240909,112600,86008305,3885,3885,3885,3885,0
20240909,112500,86008305,3885,3885,3885,3885,413
20240909,112400,84403800,3880,3880,3880,3880,0
20240909,112300,84403800,3880,3880,3880,3880,12
20240909,112200,84357240,3875,3875,3875,3875,0
20240909,112100,84357240,3875,3875,3875,3875,0
20240909,112000,84357240,3875,3875,3875,3875,19
20240909,111900,84283615,3870,3870,3870,3870,0
20240909,111800,84283615,3870,3870,3870,3870,0
20240909,111700,84283615,3870,3870,3870,3870,0
20240909,111600,84283615,3870,3870,3870,3870,0
20240909,111500,84283615,3870,3870,3870,3870,1
20240909,111400,84279745,3840,3860,3860,3840,2002
20240909,111300,76569380,3885,3885,3885,3885,0
20240909,111200,76569380,3885,3885,3885,3885,0
20240909,111100,76569380,3885,3885,3885,3885,0
20240909,111000,76569380,3885,3885,3885,3885,0
20240909,110900,76569380,3885,3885,3885,3885,0
20240909,110800,76569380,3885,3885,3885,3885,5
20240909,110700,76549955,3850,3850,3850,3850,0
20240909,110600,76549955,3850,3850,3850,3850,0
20240909,110500,76549955,3850,3850,3850,3850,0
20240909,110400,76549955,3850,3865,3865,3850,50
20240909,110300,76357290,3880,3880,3880,3880,0
20240909,110200,76357290,3880,3880,3880,3880,0
20240909,110100,76357290,3880,3880,3880,3880,0
20240909,110000,76357290,3880,3880,3880,3880,1
20240909,105900,76353410,3855,3855,3855,3855,3
20240909,105800,76341845,3880,3880,3880,3880,0
20240909,105700,76341845,3880,3880,3880,3880,0
20240909,105600,76341845,3880,3880,3880,3880,10
20240909,105500,76303045,3885,3880,3885,3880,2
20240909,105400,76295280,3880,3880,3880,3880,0
20240909,105300,76295280,3880,3880,3880,3880,1
20240909,105200,76291400,3885,3885,3885,3885,0
20240909,105100,76291400,3885,3885,3885,3885,0
20240909,105000,76291400,3885,3885,3885,3885,0
20240909,104900,76291400,3885,3850,3885,3840,1788
20240909,104800,69407330,3880,3880,3880,3880,0
20240909,104700,69407330,3880,3880,3880,3880,0
20240909,104600,69407330,3880,3880,3880,3880,0
20240909,104500,69407330,3880,3880,3880,3880,100
20240909,104400,69019330,3870,3870,3870,3870,150
20240909,104300,68438830,3870,3870,3870,3870,0
20240909,104200,68438830,3870,3870,3870,3870,0
20240909,104100,68438830,3870,3835,3870,3835,2
20240909,104000,68431125,3845,3850,3850,3845,801
20240909,103900,65349780,3845,3845,3845,3845,0
20240909,103800,65349780,3845,3845,3845,3845,0
20240909,103700,65349780,3845,3855,3855,3845,700
20240909,103600,62657810,3840,3860,3860,3840,324
20240909,103500,61408515,3860,3860,3860,3860,0
20240909,103400,61408515,3860,3875,3875,3860,115
20240909,103300,60962970,3875,3875,3875,3875,0
20240909,103200,60962970,3875,3875,3875,3875,142
20240909,103100,60412720,3890,3890,3890,3890,3
20240909,103000,60401050,3890,3895,3895,3890,16
20240909,102900,60338780,3920,3920,3920,3920,0
20240909,102800,60338780,3920,3920,3920,3920,0
20240909,102700,60338780,3920,3920,3920,3920,0
20240909,102600,60338780,3920,3920,3920,3920,0
20240909,102500,60338780,3920,3920,3920,3920,0
20240909,102400,60338780,3920,3920,3920,3920,1
20240909,102300,60334860,3920,3920,3920,3920,0
20240909,102200,60334860,3920,3920,3920,3920,0
20240909,102100,60334860,3920,3920,3920,3920,0
20240909,102000,60334860,3920,3920,3920,3920,0
20240909,101900,60334860,3920,3915,3920,3915,26
20240909,101800,60233015,3920,3920,3920,3920,0
20240909,101700,60233015,3920,3920,3920,3920,0
20240909,101600,60233015,3920,3920,3920,3920,0
20240909,101500,60233015,3920,3920,3920,3920,0
20240909,101400,60233015,3920,3920,3920,3920,0
20240909,101300,60233015,3920,3915,3920,3915,10
20240909,101200,60193860,3915,3895,3915,3895,184
20240909,101100,59477160,3895,3895,3895,3895,0
20240909,101000,59477160,3895,3895,3895,3895,0
20240909,100900,59477160,3895,3895,3895,3895,0
20240909,100800,59477160,3895,3895,3895,3895,1
20240909,100700,59473265,3895,3895,3895,3895,0
20240909,100600,59473265,3895,3895,3895,3895,0
20240909,100500,59473265,3895,3895,3895,3895,0
20240909,100400,59473265,3895,3895,3895,3895,1
20240909,100300,59469370,3895,3895,3895,3895,0
20240909,100200,59469370,3895,3895,3895,3895,3
20240909,100100,59457685,3895,3895,3895,3895,4
20240909,100000,59442105,3895,3895,3895,3895,20
20240909,095900,59364205,3895,3895,3895,3895,0
20240909,095800,59364205,3895,3895,3895,3895,0
20240909,095700,59364205,3895,3895,3895,3895,1
20240909,095600,59360310,3860,3860,3860,3860,0
20240909,095500,59360310,3860,3860,3860,3860,0
20240909,095400,59360310,3860,3860,3860,3860,0
20240909,095300,59360310,3860,3860,3860,3860,0
20240909,095200,59360310,3860,3860,3860,3860,0
20240909,095100,59360310,3860,3860,3860,3860,0
20240909,095000,59360310,3860,3860,3860,3860,100
20240909,094900,58974310,3855,3855,3855,3855,31
20240909,094800,58854805,3870,3870,3870,3870,241
20240909,094700,57922135,3870,3875,3875,3870,300
20240909,094600,56760860,3895,3895,3895,3895,287
20240909,094500,55642995,3920,3920,3920,3920,0
20240909,094400,55642995,3920,3920,3920,3920,1
20240909,094300,55639075,3920,3920,3920,3920,501
20240909,094200,53675155,3920,3920,3920,3920,3
20240909,094100,53663395,3920,3920,3920,3920,0
20240909,094000,53663395,3920,3920,3920,3920,0
20240909,093900,53663395,3920,3920,3920,3890,4
20240909,093800,53647745,3890,3930,3930,3890,87
20240909,093700,53307695,3910,3910,3910,3910,25
20240909,093600,53209945,3910,3910,3910,3910,0
20240909,093500,53209945,3910,3910,3910,3910,2126
20240909,093400,44897285,3910,3920,3920,3910,100
20240909,093300,44505785,3920,3920,3920,3920,0
20240909,093200,44505785,3920,3920,3920,3920,0
20240909,093100,44505785,3920,3920,3920,3920,0
20240909,093000,44505785,3920,3910,3920,3910,271
20240909,092900,43443565,3910,3910,3910,3910,10
20240909,092800,43404465,3910,3910,3910,3910,0
20240909,092700,43404465,3910,3910,3910,3910,10
20240909,092600,43365365,3870,3870,3870,3870,0
20240909,092500,43365365,3870,3870,3870,3870,25
20240909,092400,43268615,3865,3865,3865,3865,0
20240909,092300,43268615,3865,3885,3890,3865,1278
20240909,092200,38320385,3890,3890,3890,3890,0
20240909,092100,38320385,3890,3885,3890,3885,101
20240909,092000,37927995,3885,3885,3885,3885,402
20240909,091900,36366225,3880,3875,3880,3875,310
20240909,091800,35163440,3875,3840,3875,3840,19
20240909,091700,35090410,3840,3840,3840,3840,43
20240909,091600,34925290,3840,3875,3875,3840,1001
20240909,091500,31075585,3845,3880,3880,3845,300
20240909,091400,29918705,3870,3875,3875,3870,394
20240909,091300,28393620,3875,3870,3875,3870,300
20240909,091200,27232595,3870,3850,3870,3845,812
20240909,091100,24107580,3870,3845,3870,3845,288
20240909,091000,22997400,3845,3850,3850,3780,1239
20240909,090900,18271210,3850,3850,3850,3850,60
20240909,090800,18040210,3880,3880,3880,3880,0
20240909,090700,18040210,3880,3880,3880,3880,10
20240909,090600,18001410,3885,3830,3885,3825,104
20240909,090500,17603095,3850,3855,3855,3850,678
20240909,090400,14992045,3915,3885,3915,3860,34
20240909,090300,14859785,3860,3870,3870,3860,1449
20240909,090200,9255420,3900,3935,3935,3900,31
20240909,090100,9133470,3935,3940,3985,3855,1505
20240909,090000,3225185,3950,4000,4000,3950,811