KissMeData/446540/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,213000,170933430,3630,3630,3630,3630,506
20240910,212900,170933430,3630,3630,3630,3630,0
20240910,212800,170933430,3630,3630,3630,3630,0
20240910,212700,170933430,3630,3630,3630,3630,0
20240910,212600,170933430,3630,3630,3630,3630,0
20240910,212500,170933430,3630,3630,3630,3630,0
20240910,212400,170933430,3630,3630,3630,3630,0
20240910,212300,170933430,3630,3630,3630,3630,0
20240910,212200,170933430,3630,3630,3630,3630,0
20240910,212100,170933430,3630,3630,3630,3630,0
20240910,212000,170933430,3630,3630,3630,3630,0
20240910,211900,170933430,3630,3630,3630,3630,0
20240910,211800,170933430,3630,3630,3630,3630,0
20240910,211700,170933430,3630,3630,3630,3630,0
20240910,211600,170933430,3630,3630,3630,3630,0
20240910,211500,170933430,3630,3630,3630,3630,0
20240910,211400,170933430,3630,3630,3630,3630,0
20240910,211300,170933430,3630,3630,3630,3630,0
20240910,211200,170933430,3630,3630,3630,3630,0
20240910,211100,170933430,3630,3630,3630,3630,0
20240910,211000,170933430,3630,3630,3630,3630,0
20240910,210900,170933430,3630,3630,3630,3630,0
20240910,210800,170933430,3630,3630,3630,3630,0
20240910,210700,170933430,3630,3630,3630,3630,0
20240910,210600,170933430,3630,3630,3630,3630,0
20240910,210500,170933430,3630,3630,3630,3630,0
20240910,210400,170933430,3630,3630,3630,3630,0
20240910,210300,170933430,3630,3630,3630,3630,0
20240910,210200,170933430,3630,3630,3630,3630,0
20240910,210100,170933430,3630,3630,3630,3630,0
20240910,210000,170933430,3630,3630,3630,3630,506
20240910,205900,170933430,3630,3630,3630,3630,0
20240910,205800,170933430,3630,3630,3630,3630,0
20240910,205700,170933430,3630,3630,3630,3630,0
20240910,205600,170933430,3630,3630,3630,3630,0
20240910,205500,170933430,3630,3630,3630,3630,0
20240910,205400,170933430,3630,3630,3630,3630,0
20240910,205300,170933430,3630,3630,3630,3630,0
20240910,205200,170933430,3630,3630,3630,3630,0
20240910,205100,170933430,3630,3630,3630,3630,0
20240910,205000,170933430,3630,3630,3630,3630,0
20240910,204900,170933430,3630,3630,3630,3630,0
20240910,204800,170933430,3630,3630,3630,3630,0
20240910,204700,170933430,3630,3630,3630,3630,0
20240910,204600,170933430,3630,3630,3630,3630,0
20240910,204500,170933430,3630,3630,3630,3630,0
20240910,204400,170933430,3630,3630,3630,3630,0
20240910,204300,170933430,3630,3630,3630,3630,0
20240910,204200,170933430,3630,3630,3630,3630,0
20240910,204100,170933430,3630,3630,3630,3630,0
20240910,204000,170933430,3630,3630,3630,3630,0
20240910,203900,170933430,3630,3630,3630,3630,0
20240910,203800,170933430,3630,3630,3630,3630,0
20240910,203700,170933430,3630,3630,3630,3630,0
20240910,203600,170933430,3630,3630,3630,3630,0
20240910,203500,170933430,3630,3630,3630,3630,0
20240910,203400,170933430,3630,3630,3630,3630,0
20240910,203300,170933430,3630,3630,3630,3630,0
20240910,203200,170933430,3630,3630,3630,3630,0
20240910,203100,170933430,3630,3630,3630,3630,0
20240910,203000,170933430,3630,3630,3630,3630,506
20240910,202900,170933430,3630,3630,3630,3630,0
20240910,202800,170933430,3630,3630,3630,3630,0
20240910,202700,170933430,3630,3630,3630,3630,0
20240910,202600,170933430,3630,3630,3630,3630,0
20240910,202500,170933430,3630,3630,3630,3630,0
20240910,202400,170933430,3630,3630,3630,3630,0
20240910,202300,170933430,3630,3630,3630,3630,0
20240910,202200,170933430,3630,3630,3630,3630,0
20240910,202100,170933430,3630,3630,3630,3630,0
20240910,202000,170933430,3630,3630,3630,3630,0
20240910,201900,170933430,3630,3630,3630,3630,0
20240910,201800,170933430,3630,3630,3630,3630,0
20240910,201700,170933430,3630,3630,3630,3630,0
20240910,201600,170933430,3630,3630,3630,3630,0
20240910,201500,170933430,3630,3630,3630,3630,0
20240910,201400,170933430,3630,3630,3630,3630,0
20240910,201300,170933430,3630,3630,3630,3630,0
20240910,201200,170933430,3630,3630,3630,3630,0
20240910,201100,170933430,3630,3630,3630,3630,0
20240910,201000,170933430,3630,3630,3630,3630,0
20240910,200900,170933430,3630,3630,3630,3630,0
20240910,200800,170933430,3630,3630,3630,3630,0
20240910,200700,170933430,3630,3630,3630,3630,0
20240910,200600,170933430,3630,3630,3630,3630,0
20240910,200500,170933430,3630,3630,3630,3630,0
20240910,200400,170933430,3630,3630,3630,3630,0
20240910,200300,170933430,3630,3630,3630,3630,0
20240910,200200,170933430,3630,3630,3630,3630,0
20240910,200100,170933430,3630,3630,3630,3630,0
20240910,200000,170933430,3630,3630,3630,3630,506
20240910,195900,170933430,3630,3630,3630,3630,0
20240910,195800,170933430,3630,3630,3630,3630,0
20240910,195700,170933430,3630,3630,3630,3630,0
20240910,195600,170933430,3630,3630,3630,3630,0
20240910,195500,170933430,3630,3630,3630,3630,0
20240910,195400,170933430,3630,3630,3630,3630,0
20240910,195300,170933430,3630,3630,3630,3630,0
20240910,195200,170933430,3630,3630,3630,3630,0
20240910,195100,170933430,3630,3630,3630,3630,0
20240910,195000,170933430,3630,3630,3630,3630,0
20240910,194900,170933430,3630,3630,3630,3630,0
20240910,194800,170933430,3630,3630,3630,3630,0
20240910,194700,170933430,3630,3630,3630,3630,0
20240910,194600,170933430,3630,3630,3630,3630,0
20240910,194500,170933430,3630,3630,3630,3630,0
20240910,194400,170933430,3630,3630,3630,3630,0
20240910,194300,170933430,3630,3630,3630,3630,0
20240910,194200,170933430,3630,3630,3630,3630,0
20240910,194100,170933430,3630,3630,3630,3630,0
20240910,194000,170933430,3630,3630,3630,3630,0
20240910,193900,170933430,3630,3630,3630,3630,0
20240910,193800,170933430,3630,3630,3630,3630,0
20240910,193700,170933430,3630,3630,3630,3630,0
20240910,193600,170933430,3630,3630,3630,3630,0
20240910,193500,170933430,3630,3630,3630,3630,0
20240910,193400,170933430,3630,3630,3630,3630,0
20240910,193300,170933430,3630,3630,3630,3630,0
20240910,193200,170933430,3630,3630,3630,3630,0
20240910,193100,170933430,3630,3630,3630,3630,0
20240910,193000,170933430,3630,3630,3630,3630,506
20240910,192900,170933430,3630,3630,3630,3630,0
20240910,192800,170933430,3630,3630,3630,3630,0
20240910,192700,170933430,3630,3630,3630,3630,0
20240910,192600,170933430,3630,3630,3630,3630,0
20240910,192500,170933430,3630,3630,3630,3630,0
20240910,192400,170933430,3630,3630,3630,3630,0
20240910,192300,170933430,3630,3630,3630,3630,0
20240910,192200,170933430,3630,3630,3630,3630,0
20240910,192100,170933430,3630,3630,3630,3630,0
20240910,192000,170933430,3630,3630,3630,3630,0
20240910,191900,170933430,3630,3630,3630,3630,0
20240910,191800,170933430,3630,3630,3630,3630,0
20240910,191700,170933430,3630,3630,3630,3630,0
20240910,191600,170933430,3630,3630,3630,3630,0
20240910,191500,170933430,3630,3630,3630,3630,0
20240910,191400,170933430,3630,3630,3630,3630,0
20240910,191300,170933430,3630,3630,3630,3630,0
20240910,191200,170933430,3630,3630,3630,3630,0
20240910,191100,170933430,3630,3630,3630,3630,0
20240910,191000,170933430,3630,3630,3630,3630,0
20240910,190900,170933430,3630,3630,3630,3630,0
20240910,190800,170933430,3630,3630,3630,3630,0
20240910,190700,170933430,3630,3630,3630,3630,0
20240910,190600,170933430,3630,3630,3630,3630,0
20240910,190500,170933430,3630,3630,3630,3630,0
20240910,190400,170933430,3630,3630,3630,3630,0
20240910,190300,170933430,3630,3630,3630,3630,0
20240910,190200,170933430,3630,3630,3630,3630,0
20240910,190100,170933430,3630,3630,3630,3630,0
20240910,190000,170933430,3630,3630,3630,3630,506
20240910,185900,170933430,3630,3630,3630,3630,0
20240910,185800,170933430,3630,3630,3630,3630,0
20240910,185700,170933430,3630,3630,3630,3630,0
20240910,185600,170933430,3630,3630,3630,3630,0
20240910,185500,170933430,3630,3630,3630,3630,0
20240910,185400,170933430,3630,3630,3630,3630,0
20240910,185300,170933430,3630,3630,3630,3630,0
20240910,185200,170933430,3630,3630,3630,3630,0
20240910,185100,170933430,3630,3630,3630,3630,0
20240910,185000,170933430,3630,3630,3630,3630,0
20240910,184900,170933430,3630,3630,3630,3630,0
20240910,184800,170933430,3630,3630,3630,3630,0
20240910,184700,170933430,3630,3630,3630,3630,0
20240910,184600,170933430,3630,3630,3630,3630,0
20240910,184500,170933430,3630,3630,3630,3630,0
20240910,184400,170933430,3630,3630,3630,3630,0
20240910,184300,170933430,3630,3630,3630,3630,0
20240910,184200,170933430,3630,3630,3630,3630,0
20240910,184100,170933430,3630,3630,3630,3630,0
20240910,184000,170933430,3630,3630,3630,3630,0
20240910,183900,170933430,3630,3630,3630,3630,0
20240910,183800,170933430,3630,3630,3630,3630,0
20240910,183700,170933430,3630,3630,3630,3630,0
20240910,183600,170933430,3630,3630,3630,3630,0
20240910,183500,170933430,3630,3630,3630,3630,0
20240910,183400,170933430,3630,3630,3630,3630,0
20240910,183300,170933430,3630,3630,3630,3630,0
20240910,183200,170933430,3630,3630,3630,3630,0
20240910,183100,170933430,3630,3630,3630,3630,0
20240910,183000,170933430,3630,3630,3630,3630,506
20240910,182900,170933430,3630,3630,3630,3630,0
20240910,182800,170933430,3630,3630,3630,3630,0
20240910,182700,170933430,3630,3630,3630,3630,0
20240910,182600,170933430,3630,3630,3630,3630,0
20240910,182500,170933430,3630,3630,3630,3630,0
20240910,182400,170933430,3630,3630,3630,3630,0
20240910,182300,170933430,3630,3630,3630,3630,0
20240910,182200,170933430,3630,3630,3630,3630,0
20240910,182100,170933430,3630,3630,3630,3630,0
20240910,182000,170933430,3630,3630,3630,3630,0
20240910,181900,170933430,3630,3630,3630,3630,0
20240910,181800,170933430,3630,3630,3630,3630,0
20240910,181700,170933430,3630,3630,3630,3630,0
20240910,181600,170933430,3630,3630,3630,3630,0
20240910,181500,170933430,3630,3630,3630,3630,0
20240910,181400,170933430,3630,3630,3630,3630,0
20240910,181300,170933430,3630,3630,3630,3630,0
20240910,181200,170933430,3630,3630,3630,3630,0
20240910,181100,170933430,3630,3630,3630,3630,0
20240910,181000,170933430,3630,3630,3630,3630,0
20240910,180900,170933430,3630,3630,3630,3630,0
20240910,180800,170933430,3630,3630,3630,3630,0
20240910,180700,170933430,3630,3630,3630,3630,0
20240910,180600,170933430,3630,3630,3630,3630,0
20240910,180500,170933430,3630,3630,3630,3630,0
20240910,180400,170933430,3630,3630,3630,3630,0
20240910,180300,170933430,3630,3630,3630,3630,0
20240910,180200,170933430,3630,3630,3630,3630,0
20240910,180100,170933430,3630,3630,3630,3630,0
20240910,180000,170933430,3630,3630,3630,3630,506
20240910,175900,170933430,3630,3630,3630,3630,0
20240910,175800,170933430,3630,3630,3630,3630,0
20240910,175700,170933430,3630,3630,3630,3630,0
20240910,175600,170933430,3630,3630,3630,3630,0
20240910,175500,170933430,3630,3630,3630,3630,0
20240910,175400,170933430,3630,3630,3630,3630,0
20240910,175300,170933430,3630,3630,3630,3630,0
20240910,175200,170933430,3630,3630,3630,3630,0
20240910,175100,170933430,3630,3630,3630,3630,0
20240910,175000,170933430,3630,3630,3630,3630,0
20240910,174900,170933430,3630,3630,3630,3630,0
20240910,174800,170933430,3630,3630,3630,3630,0
20240910,174700,170933430,3630,3630,3630,3630,0
20240910,174600,170933430,3630,3630,3630,3630,0
20240910,174500,170933430,3630,3630,3630,3630,0
20240910,174400,170933430,3630,3630,3630,3630,0
20240910,174300,170933430,3630,3630,3630,3630,0
20240910,174200,170933430,3630,3630,3630,3630,0
20240910,174100,170933430,3630,3630,3630,3630,0
20240910,174000,170933430,3630,3630,3630,3630,0
20240910,173900,170933430,3630,3630,3630,3630,0
20240910,173800,170933430,3630,3630,3630,3630,0
20240910,173700,170933430,3630,3630,3630,3630,0
20240910,173600,170933430,3630,3630,3630,3630,0
20240910,173500,170933430,3630,3630,3630,3630,0
20240910,173400,170933430,3630,3630,3630,3630,0
20240910,173300,170933430,3630,3630,3630,3630,0
20240910,173200,170933430,3630,3630,3630,3630,0
20240910,173100,170933430,3630,3630,3630,3630,0
20240910,173000,170933430,3630,3630,3630,3630,506
20240910,172900,170933430,3630,3630,3630,3630,0
20240910,172800,170933430,3630,3630,3630,3630,0
20240910,172700,170933430,3630,3630,3630,3630,0
20240910,172600,170933430,3630,3630,3630,3630,0
20240910,172500,170933430,3630,3630,3630,3630,0
20240910,172400,170933430,3630,3630,3630,3630,0
20240910,172300,170933430,3630,3630,3630,3630,0
20240910,172200,170933430,3630,3630,3630,3630,0
20240910,172100,170933430,3630,3630,3630,3630,0
20240910,172000,170933430,3630,3630,3630,3630,0
20240910,171900,170933430,3630,3630,3630,3630,0
20240910,171800,170933430,3630,3630,3630,3630,0
20240910,171700,170933430,3630,3630,3630,3630,0
20240910,171600,170933430,3630,3630,3630,3630,0
20240910,171500,170933430,3630,3630,3630,3630,0
20240910,171400,170933430,3630,3630,3630,3630,0
20240910,171300,170933430,3630,3630,3630,3630,0
20240910,171200,170933430,3630,3630,3630,3630,0
20240910,171100,170933430,3630,3630,3630,3630,0
20240910,171000,170933430,3630,3630,3630,3630,0
20240910,170900,170933430,3630,3630,3630,3630,0
20240910,170800,170933430,3630,3630,3630,3630,0
20240910,170700,170933430,3630,3630,3630,3630,0
20240910,170600,170933430,3630,3630,3630,3630,0
20240910,170500,170933430,3630,3630,3630,3630,0
20240910,170400,170933430,3630,3630,3630,3630,0
20240910,170300,170933430,3630,3630,3630,3630,0
20240910,170200,170933430,3630,3630,3630,3630,0
20240910,170100,170933430,3630,3630,3630,3630,0
20240910,170000,170933430,3630,3630,3630,3630,506
20240910,165900,170933430,3630,3630,3630,3630,0
20240910,165800,170933430,3630,3630,3630,3630,0
20240910,165700,170933430,3630,3630,3630,3630,0
20240910,165600,170933430,3630,3630,3630,3630,0
20240910,165500,170933430,3630,3630,3630,3630,0
20240910,165400,170933430,3630,3630,3630,3630,0
20240910,165300,170933430,3630,3630,3630,3630,0
20240910,165200,170933430,3630,3630,3630,3630,0
20240910,165100,170933430,3630,3630,3630,3630,0
20240910,165000,170933430,3630,3630,3630,3630,0
20240910,164900,170933430,3630,3630,3630,3630,0
20240910,164800,170933430,3630,3630,3630,3630,0
20240910,164700,170933430,3630,3630,3630,3630,0
20240910,164600,170933430,3630,3630,3630,3630,0
20240910,164500,170933430,3630,3630,3630,3630,0
20240910,164400,170933430,3630,3630,3630,3630,0
20240910,164300,170933430,3630,3630,3630,3630,0
20240910,164200,170933430,3630,3630,3630,3630,0
20240910,164100,170933430,3630,3630,3630,3630,0
20240910,164000,170933430,3630,3630,3630,3630,0
20240910,163900,170933430,3630,3630,3630,3630,0
20240910,163800,170933430,3630,3630,3630,3630,0
20240910,163700,170933430,3630,3630,3630,3630,0
20240910,163600,170933430,3630,3630,3630,3630,0
20240910,163500,170933430,3630,3630,3630,3630,0
20240910,163400,170933430,3630,3630,3630,3630,0
20240910,163300,170933430,3630,3630,3630,3630,0
20240910,163200,170933430,3630,3630,3630,3630,0
20240910,163100,170933430,3630,3630,3630,3630,0
20240910,163000,170933430,3630,3630,3630,3630,506
20240910,162900,170933430,3630,3630,3630,3630,0
20240910,162800,170933430,3630,3630,3630,3630,0
20240910,162700,170933430,3630,3630,3630,3630,0
20240910,162600,170933430,3630,3630,3630,3630,0
20240910,162500,170933430,3630,3630,3630,3630,0
20240910,162400,170933430,3630,3630,3630,3630,0
20240910,162300,170933430,3630,3630,3630,3630,0
20240910,162200,170933430,3630,3630,3630,3630,0
20240910,162100,170933430,3630,3630,3630,3630,0
20240910,162000,170933430,3630,3630,3630,3630,0
20240910,161900,170933430,3630,3630,3630,3630,0
20240910,161800,170933430,3630,3630,3630,3630,0
20240910,161700,170933430,3630,3630,3630,3630,0
20240910,161600,170933430,3630,3630,3630,3630,0
20240910,161500,170933430,3630,3630,3630,3630,0
20240910,161400,170933430,3630,3630,3630,3630,0
20240910,161300,170933430,3630,3630,3630,3630,0
20240910,161200,170933430,3630,3630,3630,3630,0
20240910,161100,170933430,3630,3630,3630,3630,0
20240910,161000,170933430,3630,3630,3630,3630,0
20240910,160900,170933430,3630,3630,3630,3630,0
20240910,160800,170933430,3630,3630,3630,3630,0
20240910,160700,170933430,3630,3630,3630,3630,0
20240910,160600,170933430,3630,3630,3630,3630,0
20240910,160500,170933430,3630,3630,3630,3630,0
20240910,160400,170933430,3630,3630,3630,3630,0
20240910,160300,170933430,3630,3630,3630,3630,0
20240910,160200,170933430,3630,3630,3630,3630,0
20240910,160100,170933430,3630,3630,3630,3630,0
20240910,160000,170933430,3630,3630,3630,3630,506
20240910,155900,170933430,3630,3630,3630,3630,0
20240910,155800,170933430,3630,3630,3630,3630,0
20240910,155700,170933430,3630,3630,3630,3630,0
20240910,155600,170933430,3630,3630,3630,3630,0
20240910,155500,170933430,3630,3630,3630,3630,0
20240910,155400,170933430,3630,3630,3630,3630,0
20240910,155300,170933430,3630,3630,3630,3630,0
20240910,155200,170933430,3630,3630,3630,3630,0
20240910,155100,170933430,3630,3630,3630,3630,0
20240910,155000,170933430,3630,3630,3630,3630,0
20240910,154900,170933430,3630,3630,3630,3630,0
20240910,154800,170933430,3630,3630,3630,3630,0
20240910,154700,170933430,3630,3630,3630,3630,0
20240910,154600,170933430,3630,3630,3630,3630,0
20240910,154500,170933430,3630,3630,3630,3630,0
20240910,154400,170933430,3630,3630,3630,3630,0
20240910,154300,170933430,3630,3630,3630,3630,0
20240910,154200,170933430,3630,3630,3630,3630,0
20240910,154100,170933430,3630,3630,3630,3630,0
20240910,154000,170933430,3630,3630,3630,3630,0
20240910,153900,170933430,3630,3630,3630,3630,0
20240910,153800,170933430,3630,3630,3630,3630,0
20240910,153700,170933430,3630,3630,3630,3630,0
20240910,153600,170933430,3630,3630,3630,3630,0
20240910,153500,170933430,3630,3630,3630,3630,0
20240910,153400,170933430,3630,3630,3630,3630,0
20240910,153300,170933430,3630,3630,3630,3630,0
20240910,153200,170933430,3630,3630,3630,3630,0
20240910,153100,170933430,3630,3630,3630,3630,0
20240910,153000,170933430,3630,3630,3630,3630,1012
20240910,152900,169096650,3635,3635,3635,3635,0
20240910,152800,169096650,3635,3635,3635,3635,0
20240910,152700,169096650,3635,3635,3635,3635,0
20240910,152600,169096650,3635,3635,3635,3635,0
20240910,152500,169096650,3635,3635,3635,3635,0
20240910,152400,169096650,3635,3635,3635,3635,0
20240910,152300,169096650,3635,3635,3635,3635,0
20240910,152200,169096650,3635,3635,3635,3635,0
20240910,152100,169096650,3635,3635,3635,3635,0
20240910,152000,169096650,3635,3635,3635,3635,0
20240910,151900,169096650,3635,3630,3635,3630,11
20240910,151800,169056715,3625,3635,3635,3625,15
20240910,151700,169002290,3630,3630,3635,3630,13
20240910,151600,168955075,3625,3635,3640,3625,716
20240910,151500,166356370,3635,3630,3635,3630,112
20240910,151400,165949270,3630,3630,3635,3630,5
20240910,151300,165931110,3640,3635,3640,3630,259
20240910,151200,164990880,3640,3635,3640,3635,18
20240910,151100,164925420,3640,3640,3640,3640,10
20240910,151000,164889020,3635,3635,3635,3635,1
20240910,150900,164885385,3640,3640,3640,3640,0
20240910,150800,164885385,3640,3640,3640,3640,0
20240910,150700,164885385,3640,3640,3640,3640,5
20240910,150600,164867185,3640,3640,3640,3640,5
20240910,150500,164848985,3640,3645,3645,3635,303
20240910,150400,163747530,3655,3650,3655,3650,2
20240910,150300,163740225,3655,3655,3655,3655,1
20240910,150200,163736570,3655,3640,3655,3640,8
20240910,150100,163707375,3640,3655,3655,3640,630
20240910,150000,161413675,3650,3650,3655,3640,17
20240910,145900,161351620,3655,3655,3655,3655,2
20240910,145800,161344310,3655,3655,3655,3650,409
20240910,145700,159851380,3660,3655,3660,3655,286
20240910,145600,158804625,3660,3660,3660,3660,277
20240910,145500,157790805,3655,3655,3655,3640,1701
20240910,145400,151591405,3660,3660,3660,3660,1
20240910,145300,151587745,3660,3660,3660,3660,0
20240910,145200,151587745,3660,3660,3660,3660,1
20240910,145100,151584085,3660,3660,3660,3660,0
20240910,145000,151584085,3660,3660,3660,3660,2
20240910,144900,151576765,3660,3660,3660,3660,1
20240910,144800,151573105,3660,3660,3660,3660,0
20240910,144700,151573105,3660,3660,3660,3660,0
20240910,144600,151573105,3660,3660,3660,3660,2
20240910,144500,151565785,3655,3655,3660,3655,6
20240910,144400,151543840,3660,3660,3660,3660,0
20240910,144300,151543840,3660,3660,3660,3660,5
20240910,144200,151525540,3655,3655,3655,3655,0
20240910,144100,151525540,3655,3655,3655,3655,5
20240910,144000,151507265,3665,3665,3665,3665,0
20240910,143900,151507265,3665,3665,3665,3665,5
20240910,143800,151488940,3660,3660,3660,3660,0
20240910,143700,151488940,3660,3660,3660,3660,2
20240910,143600,151481620,3665,3665,3665,3665,0
20240910,143500,151481620,3665,3660,3665,3660,38
20240910,143400,151342515,3665,3665,3665,3665,0
20240910,143300,151342515,3665,3665,3665,3665,0
20240910,143200,151342515,3665,3665,3665,3665,5
20240910,143100,151324190,3660,3660,3660,3660,66
20240910,143000,151082630,3670,3670,3670,3670,0
20240910,142900,151082630,3670,3670,3670,3670,5
20240910,142800,151064280,3665,3670,3670,3665,105
20240910,142700,150678955,3670,3670,3670,3670,50
20240910,142600,150495455,3670,3670,3670,3670,0
20240910,142500,150495455,3670,3670,3670,3670,0
20240910,142400,150495455,3670,3660,3670,3660,211
20240910,142300,149722120,3650,3665,3665,3645,135
20240910,142200,149229970,3650,3660,3660,3650,250
20240910,142100,148317455,3670,3670,3670,3670,0
20240910,142000,148317455,3670,3670,3670,3670,0
20240910,141900,148317455,3670,3670,3670,3670,0
20240910,141800,148317455,3670,3670,3670,3670,0
20240910,141700,148317455,3670,3670,3670,3670,0
20240910,141600,148317455,3670,3665,3670,3665,3
20240910,141500,148306455,3655,3655,3655,3655,0
20240910,141400,148306455,3655,3655,3655,3655,0
20240910,141300,148306455,3655,3650,3655,3650,20
20240910,141200,148233440,3650,3650,3650,3650,4
20240910,141100,148218840,3650,3650,3650,3650,0
20240910,141000,148218840,3650,3650,3650,3650,602
20240910,140900,146021540,3655,3660,3660,3655,6
20240910,140800,145999585,3655,3655,3655,3655,1
20240910,140700,145995930,3660,3660,3660,3660,0
20240910,140600,145995930,3660,3660,3660,3660,0
20240910,140500,145995930,3660,3655,3660,3655,9
20240910,140400,145963010,3655,3660,3660,3655,23
20240910,140300,145878895,3655,3655,3655,3655,5
20240910,140200,145860620,3650,3650,3650,3650,500
20240910,140100,144035620,3655,3655,3655,3655,0
20240910,140000,144035620,3655,3655,3655,3655,0
20240910,135900,144035620,3655,3655,3655,3655,0
20240910,135800,144035620,3655,3655,3655,3655,0
20240910,135700,144035620,3655,3655,3655,3655,0
20240910,135600,144035620,3655,3665,3665,3655,250
20240910,135500,143121845,3670,3670,3670,3670,100
20240910,135400,142754845,3670,3670,3670,3670,1
20240910,135300,142751175,3665,3665,3665,3665,0
20240910,135200,142751175,3665,3665,3665,3665,0
20240910,135100,142751175,3665,3665,3665,3665,10
20240910,135000,142714525,3665,3665,3665,3665,0
20240910,134900,142714525,3665,3665,3665,3665,5
20240910,134800,142696200,3660,3660,3660,3660,0
20240910,134700,142696200,3660,3660,3660,3660,0
20240910,134600,142696200,3660,3660,3660,3660,0
20240910,134500,142696200,3660,3660,3660,3660,0
20240910,134400,142696200,3660,3660,3660,3660,0
20240910,134300,142696200,3660,3660,3660,3660,0
20240910,134200,142696200,3660,3660,3660,3660,0
20240910,134100,142696200,3660,3660,3660,3660,0
20240910,134000,142696200,3660,3655,3660,3655,2
20240910,133900,142688885,3640,3640,3640,3640,0
20240910,133800,142688885,3640,3665,3665,3640,2059
20240910,133700,135158615,3670,3670,3670,3670,0
20240910,133600,135158615,3670,3670,3670,3670,0
20240910,133500,135158615,3670,3670,3670,3670,0
20240910,133400,135158615,3670,3670,3670,3670,1
20240910,133300,135154945,3660,3660,3660,3660,0
20240910,133200,135154945,3660,3660,3660,3660,200
20240910,133100,134422945,3660,3660,3660,3660,0
20240910,133000,134422945,3660,3660,3660,3660,0
20240910,132900,134422945,3660,3660,3660,3660,0
20240910,132800,134422945,3660,3660,3660,3660,0
20240910,132700,134422945,3660,3660,3660,3660,15
20240910,132600,134368045,3660,3660,3660,3660,0
20240910,132500,134368045,3660,3660,3660,3660,15
20240910,132400,134313145,3655,3665,3665,3655,3
20240910,132300,134302165,3670,3670,3670,3670,0
20240910,132200,134302165,3670,3670,3670,3670,0
20240910,132100,134302165,3670,3670,3670,3670,0
20240910,132000,134302165,3670,3670,3670,3670,1
20240910,131900,134298495,3665,3665,3665,3665,0
20240910,131800,134298495,3665,3675,3675,3665,2
20240910,131700,134291155,3640,3640,3640,3640,99
20240910,131600,133930795,3645,3660,3660,3645,151
20240910,131500,133380355,3665,3665,3665,3665,0
20240910,131400,133380355,3665,3665,3665,3665,0
20240910,131300,133380355,3665,3665,3665,3665,1
20240910,131200,133376690,3670,3670,3670,3670,1
20240910,131100,133373020,3675,3670,3675,3670,25
20240910,131000,133281265,3660,3645,3660,3645,103
20240910,130900,132905785,3645,3645,3645,3645,0
20240910,130800,132905785,3645,3650,3650,3645,250
20240910,130700,131994035,3650,3655,3655,3650,22
20240910,130600,131913725,3655,3655,3655,3655,0
20240910,130500,131913725,3655,3655,3655,3655,0
20240910,130400,131913725,3655,3655,3655,3655,0
20240910,130300,131913725,3655,3655,3655,3655,0
20240910,130200,131913725,3655,3655,3655,3655,0
20240910,130100,131913725,3655,3655,3655,3655,0
20240910,130000,131913725,3655,3655,3655,3655,0
20240910,125900,131913725,3655,3655,3655,3655,0
20240910,125800,131913725,3655,3655,3655,3655,0
20240910,125700,131913725,3655,3655,3655,3655,0
20240910,125600,131913725,3655,3655,3655,3655,0
20240910,125500,131913725,3655,3655,3655,3655,0
20240910,125400,131913725,3655,3655,3655,3655,1
20240910,125300,131910070,3660,3660,3660,3660,0
20240910,125200,131910070,3660,3660,3660,3660,1
20240910,125100,131906410,3645,3660,3660,3645,250
20240910,125000,130995055,3665,3675,3675,3665,1156
20240910,124900,126758300,3695,3695,3695,3695,50
20240910,124800,126573550,3700,3655,3700,3655,905
20240910,124700,123257085,3655,3655,3655,3655,0
20240910,124600,123257085,3655,3655,3655,3655,0
20240910,124500,123257085,3655,3655,3655,3655,0
20240910,124400,123257085,3655,3655,3655,3655,0
20240910,124300,123257085,3655,3650,3655,3650,102
20240910,124200,122884285,3655,3655,3655,3655,0
20240910,124100,122884285,3655,3655,3655,3655,0
20240910,124000,122884285,3655,3655,3655,3655,0
20240910,123900,122884285,3655,3655,3655,3655,0
20240910,123800,122884285,3655,3655,3655,3655,0
20240910,123700,122884285,3655,3655,3655,3655,0
20240910,123600,122884285,3655,3655,3655,3655,0
20240910,123500,122884285,3655,3655,3655,3655,0
20240910,123400,122884285,3655,3655,3655,3655,0
20240910,123300,122884285,3655,3655,3655,3655,0
20240910,123200,122884285,3655,3655,3655,3655,0
20240910,123100,122884285,3655,3655,3655,3655,0
20240910,123000,122884285,3655,3655,3655,3655,0
20240910,122900,122884285,3655,3655,3655,3655,0
20240910,122800,122884285,3655,3655,3655,3655,0
20240910,122700,122884285,3655,3655,3655,3655,50
20240910,122600,122701535,3655,3655,3655,3655,1
20240910,122500,122697880,3655,3655,3655,3655,0
20240910,122400,122697880,3655,3655,3655,3655,0
20240910,122300,122697880,3655,3655,3655,3655,0
20240910,122200,122697880,3655,3655,3655,3655,0
20240910,122100,122697880,3655,3655,3655,3655,1
20240910,122000,122694225,3650,3650,3650,3650,1
20240910,121900,122690575,3655,3650,3655,3645,53
20240910,121800,122497365,3655,3675,3675,3655,1357
20240910,121700,117536500,3670,3670,3670,3670,0
20240910,121600,117536500,3670,3670,3670,3670,0
20240910,121500,117536500,3670,3670,3670,3670,0
20240910,121400,117536500,3670,3670,3670,3670,0
20240910,121300,117536500,3670,3670,3670,3670,0
20240910,121200,117536500,3670,3670,3670,3670,0
20240910,121100,117536500,3670,3670,3670,3670,0
20240910,121000,117536500,3670,3670,3670,3670,0
20240910,120900,117536500,3670,3670,3670,3670,0
20240910,120800,117536500,3670,3670,3670,3670,1
20240910,120700,117532830,3670,3670,3670,3670,0
20240910,120600,117532830,3670,3670,3670,3670,0
20240910,120500,117532830,3670,3675,3675,3670,2
20240910,120400,117525485,3680,3670,3680,3670,10
20240910,120300,117488775,3670,3675,3680,3670,1164
20240910,120200,113216800,3675,3675,3675,3675,1
20240910,120100,113213125,3680,3680,3680,3680,10
20240910,120000,113176325,3675,3675,3675,3675,1
20240910,115900,113172650,3665,3665,3665,3665,1
20240910,115800,113168985,3665,3665,3665,3665,1
20240910,115700,113165320,3655,3655,3655,3655,0
20240910,115600,113165320,3655,3655,3655,3655,0
20240910,115500,113165320,3655,3655,3655,3655,0
20240910,115400,113165320,3655,3655,3655,3655,0
20240910,115300,113165320,3655,3655,3655,3655,0
20240910,115200,113165320,3655,3660,3660,3655,4
20240910,115100,113150690,3660,3660,3660,3660,0
20240910,115000,113150690,3660,3665,3665,3660,2
20240910,114900,113143365,3650,3660,3660,3650,250
20240910,114800,112230850,3670,3670,3670,3670,0
20240910,114700,112230850,3670,3665,3670,3665,430
20240910,114600,110653065,3650,3650,3650,3650,0
20240910,114500,110653065,3650,3650,3650,3650,0
20240910,114400,110653065,3650,3650,3650,3650,70
20240910,114300,110397565,3640,3640,3640,3640,0
20240910,114200,110397565,3640,3640,3640,3640,3
20240910,114100,110386645,3640,3640,3640,3640,1
20240910,114000,110383005,3650,3650,3650,3650,1
20240910,113900,110379355,3645,3645,3645,3640,4
20240910,113800,110364780,3640,3645,3645,3640,280
20240910,113700,109345555,3645,3645,3645,3645,0
20240910,113600,109345555,3645,3645,3645,3645,0
20240910,113500,109345555,3645,3645,3645,3645,0
20240910,113400,109345555,3645,3645,3645,3645,0
20240910,113300,109345555,3645,3645,3645,3645,0
20240910,113200,109345555,3645,3645,3645,3645,0
20240910,113100,109345555,3645,3645,3645,3645,0
20240910,113000,109345555,3645,3645,3645,3645,0
20240910,112900,109345555,3645,3645,3645,3645,0
20240910,112800,109345555,3645,3645,3645,3645,0
20240910,112700,109345555,3645,3645,3645,3645,1
20240910,112600,109341910,3650,3650,3650,3650,0
20240910,112500,109341910,3650,3660,3660,3650,550
20240910,112400,107334395,3655,3655,3655,3655,1
20240910,112300,107330740,3655,3665,3665,3655,3
20240910,112200,107319760,3680,3645,3680,3645,2
20240910,112100,107312435,3645,3655,3660,3640,269
20240910,112000,106333025,3655,3655,3655,3655,0
20240910,111900,106333025,3655,3655,3655,3655,0
20240910,111800,106333025,3655,3655,3655,3655,0
20240910,111700,106333025,3655,3655,3655,3655,0
20240910,111600,106333025,3655,3650,3655,3650,12
20240910,111500,106289215,3650,3650,3655,3640,1169
20240910,111400,102033910,3640,3640,3640,3640,0
20240910,111300,102033910,3640,3640,3640,3640,0
20240910,111200,102033910,3640,3640,3640,3640,0
20240910,111100,102033910,3640,3650,3650,3640,7
20240910,111000,102008400,3650,3650,3650,3650,60
20240910,110900,101789400,3645,3645,3645,3645,0
20240910,110800,101789400,3645,3645,3645,3645,2
20240910,110700,101782110,3640,3640,3640,3640,43
20240910,110600,101625590,3640,3650,3650,3640,1956
20240910,110500,94497720,3630,3655,3655,3630,1482
20240910,110400,89082005,3660,3680,3680,3660,5188
20240910,110300,70053300,3685,3685,3685,3685,0
20240910,110200,70053300,3685,3685,3685,3685,0
20240910,110100,70053300,3685,3685,3685,3685,0
20240910,110000,70053300,3685,3685,3685,3685,0
20240910,105900,70053300,3685,3685,3685,3685,0
20240910,105800,70053300,3685,3685,3685,3685,0
20240910,105700,70053300,3685,3685,3685,3685,0
20240910,105600,70053300,3685,3685,3685,3685,0
20240910,105500,70053300,3685,3685,3685,3685,0
20240910,105400,70053300,3685,3685,3685,3685,1
20240910,105300,70049615,3680,3680,3680,3680,250
20240910,105200,69129615,3685,3685,3685,3685,0
20240910,105100,69129615,3685,3685,3685,3685,100
20240910,105000,68761115,3680,3680,3680,3680,0
20240910,104900,68761115,3680,3680,3680,3680,2
20240910,104800,68753755,3685,3685,3685,3685,0
20240910,104700,68753755,3685,3685,3685,3685,0
20240910,104600,68753755,3685,3685,3685,3685,0
20240910,104500,68753755,3685,3685,3685,3685,0
20240910,104400,68753755,3685,3685,3685,3685,0
20240910,104300,68753755,3685,3685,3685,3685,0
20240910,104200,68753755,3685,3685,3685,3685,0
20240910,104100,68753755,3685,3685,3685,3685,0
20240910,104000,68753755,3685,3685,3685,3685,0
20240910,103900,68753755,3685,3685,3685,3685,0
20240910,103800,68753755,3685,3685,3685,3685,0
20240910,103700,68753755,3685,3685,3685,3685,0
20240910,103600,68753755,3685,3685,3685,3685,0
20240910,103500,68753755,3685,3685,3685,3685,0
20240910,103400,68753755,3685,3685,3685,3685,0
20240910,103300,68753755,3685,3685,3685,3685,0
20240910,103200,68753755,3685,3685,3685,3685,0
20240910,103100,68753755,3685,3685,3685,3685,0
20240910,103000,68753755,3685,3690,3690,3685,3
20240910,102900,68742695,3695,3695,3695,3695,0
20240910,102800,68742695,3695,3695,3695,3695,1
20240910,102700,68739000,3685,3695,3695,3685,620
20240910,102600,66454230,3700,3700,3700,3700,0
20240910,102500,66454230,3700,3700,3700,3700,0
20240910,102400,66454230,3700,3700,3700,3700,0
20240910,102300,66454230,3700,3700,3700,3700,1
20240910,102200,66450530,3690,3690,3690,3690,0
20240910,102100,66450530,3690,3690,3690,3690,0
20240910,102000,66450530,3690,3690,3690,3690,3
20240910,101900,66439460,3685,3690,3690,3685,367
20240910,101800,65087020,3695,3695,3695,3695,0
20240910,101700,65087020,3695,3695,3695,3695,0
20240910,101600,65087020,3695,3695,3695,3695,0
20240910,101500,65087020,3695,3695,3695,3695,0
20240910,101400,65087020,3695,3695,3695,3695,0
20240910,101300,65087020,3695,3695,3695,3695,0
20240910,101200,65087020,3695,3700,3700,3690,194
20240910,101100,64371140,3700,3700,3700,3700,0
20240910,101000,64371140,3700,3700,3700,3700,0
20240910,100900,64371140,3700,3700,3700,3700,0
20240910,100800,64371140,3700,3695,3700,3695,11
20240910,100700,64330490,3695,3695,3695,3695,0
20240910,100600,64330490,3695,3695,3695,3695,0
20240910,100500,64330490,3695,3695,3695,3695,1
20240910,100400,64326795,3700,3700,3700,3700,1
20240910,100300,64323095,3700,3700,3700,3700,0
20240910,100200,64323095,3700,3700,3700,3700,1
20240910,100100,64319395,3705,3710,3715,3705,343
20240910,100000,63047870,3710,3710,3710,3710,71
20240910,095900,62784460,3715,3715,3715,3715,0
20240910,095800,62784460,3715,3715,3715,3715,0
20240910,095700,62784460,3715,3715,3715,3715,0
20240910,095600,62784460,3715,3715,3715,3715,1
20240910,095500,62780745,3710,3710,3710,3710,0
20240910,095400,62780745,3710,3710,3710,3710,0
20240910,095300,62780745,3710,3710,3710,3710,0
20240910,095200,62780745,3710,3720,3725,3710,5
20240910,095100,62762155,3725,3710,3725,3710,134
20240910,095000,62264965,3705,3710,3710,3705,752
20240910,094900,59476100,3705,3700,3705,3700,57
20240910,094800,59265190,3705,3705,3705,3705,69
20240910,094700,59009545,3685,3685,3685,3685,1153
20240910,094600,54760740,3685,3685,3685,3685,1245
20240910,094500,50172915,3680,3680,3680,3680,0
20240910,094400,50172915,3680,3680,3680,3680,0
20240910,094300,50172915,3680,3680,3680,3680,0
20240910,094200,50172915,3680,3680,3680,3680,0
20240910,094100,50172915,3680,3680,3690,3680,127
20240910,094000,49705475,3680,3680,3680,3680,2
20240910,093900,49698115,3670,3670,3670,3670,0
20240910,093800,49698115,3670,3670,3670,3670,0
20240910,093700,49698115,3670,3670,3670,3670,0
20240910,093600,49698115,3670,3690,3690,3670,115
20240910,093500,49275020,3670,3690,3695,3670,129
20240910,093400,48801240,3705,3700,3705,3685,252
20240910,093300,47872570,3695,3695,3695,3695,1
20240910,093200,47868875,3695,3695,3695,3695,1
20240910,093100,47865180,3690,3690,3690,3690,0
20240910,093000,47865180,3690,3700,3700,3690,3
20240910,092900,47854095,3675,3675,3675,3675,0
20240910,092800,47854095,3675,3685,3685,3675,250
20240910,092700,46934585,3690,3700,3700,3690,1000
20240910,092600,43244570,3705,3705,3705,3705,0
20240910,092500,43244570,3705,3695,3705,3695,2156
20240910,092400,35267365,3700,3700,3700,3700,1
20240910,092300,35263665,3705,3705,3705,3705,20
20240910,092200,35189565,3705,3705,3705,3705,1
20240910,092100,35185860,3715,3715,3720,3690,183
20240910,092000,34507345,3715,3710,3720,3695,14
20240910,091900,34455500,3710,3710,3710,3710,0
20240910,091800,34455500,3710,3705,3715,3705,781
20240910,091700,31557995,3710,3710,3710,3700,65
20240910,091600,31317470,3715,3670,3715,3670,1056
20240910,091500,27441345,3670,3675,3675,3670,425
20240910,091400,25880095,3675,3670,3680,3665,1006
20240910,091300,22188050,3665,3685,3685,3665,358
20240910,091200,20875845,3690,3700,3700,3690,900
20240910,091100,17554830,3720,3720,3720,3720,0
20240910,091000,17554830,3720,3715,3720,3715,25
20240910,090900,17461880,3680,3680,3680,3680,833
20240910,090800,14396440,3680,3700,3700,3680,1170
20240910,090700,10090795,3725,3710,3725,3690,1230
20240910,090600,5533295,3730,3710,3730,3710,201
20240910,090500,4787565,3730,3705,3730,3705,105
20240910,090400,4397865,3685,3695,3695,3685,250
20240910,090300,3475745,3700,3700,3700,3700,67
20240910,090200,3227845,3700,3695,3700,3695,56
20240910,090100,3020650,3710,3675,3710,3675,322
20240910,090000,1831155,3655,3655,3655,3655,501