KissMeData/446540/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,213000,312340455,3900,3900,3900,3900,904
20240912,212900,312340455,3900,3900,3900,3900,0
20240912,212800,312340455,3900,3900,3900,3900,0
20240912,212700,312340455,3900,3900,3900,3900,0
20240912,212600,312340455,3900,3900,3900,3900,0
20240912,212500,312340455,3900,3900,3900,3900,0
20240912,212400,312340455,3900,3900,3900,3900,0
20240912,212300,312340455,3900,3900,3900,3900,0
20240912,212200,312340455,3900,3900,3900,3900,0
20240912,212100,312340455,3900,3900,3900,3900,0
20240912,212000,312340455,3900,3900,3900,3900,0
20240912,211900,312340455,3900,3900,3900,3900,0
20240912,211800,312340455,3900,3900,3900,3900,0
20240912,211700,312340455,3900,3900,3900,3900,0
20240912,211600,312340455,3900,3900,3900,3900,0
20240912,211500,312340455,3900,3900,3900,3900,0
20240912,211400,312340455,3900,3900,3900,3900,0
20240912,211300,312340455,3900,3900,3900,3900,0
20240912,211200,312340455,3900,3900,3900,3900,0
20240912,211100,312340455,3900,3900,3900,3900,0
20240912,211000,312340455,3900,3900,3900,3900,0
20240912,210900,312340455,3900,3900,3900,3900,0
20240912,210800,312340455,3900,3900,3900,3900,0
20240912,210700,312340455,3900,3900,3900,3900,0
20240912,210600,312340455,3900,3900,3900,3900,0
20240912,210500,312340455,3900,3900,3900,3900,0
20240912,210400,312340455,3900,3900,3900,3900,0
20240912,210300,312340455,3900,3900,3900,3900,0
20240912,210200,312340455,3900,3900,3900,3900,0
20240912,210100,312340455,3900,3900,3900,3900,0
20240912,210000,312340455,3900,3900,3900,3900,904
20240912,205900,312340455,3900,3900,3900,3900,0
20240912,205800,312340455,3900,3900,3900,3900,0
20240912,205700,312340455,3900,3900,3900,3900,0
20240912,205600,312340455,3900,3900,3900,3900,0
20240912,205500,312340455,3900,3900,3900,3900,0
20240912,205400,312340455,3900,3900,3900,3900,0
20240912,205300,312340455,3900,3900,3900,3900,0
20240912,205200,312340455,3900,3900,3900,3900,0
20240912,205100,312340455,3900,3900,3900,3900,0
20240912,205000,312340455,3900,3900,3900,3900,0
20240912,204900,312340455,3900,3900,3900,3900,0
20240912,204800,312340455,3900,3900,3900,3900,0
20240912,204700,312340455,3900,3900,3900,3900,0
20240912,204600,312340455,3900,3900,3900,3900,0
20240912,204500,312340455,3900,3900,3900,3900,0
20240912,204400,312340455,3900,3900,3900,3900,0
20240912,204300,312340455,3900,3900,3900,3900,0
20240912,204200,312340455,3900,3900,3900,3900,0
20240912,204100,312340455,3900,3900,3900,3900,0
20240912,204000,312340455,3900,3900,3900,3900,0
20240912,203900,312340455,3900,3900,3900,3900,0
20240912,203800,312340455,3900,3900,3900,3900,0
20240912,203700,312340455,3900,3900,3900,3900,0
20240912,203600,312340455,3900,3900,3900,3900,0
20240912,203500,312340455,3900,3900,3900,3900,0
20240912,203400,312340455,3900,3900,3900,3900,0
20240912,203300,312340455,3900,3900,3900,3900,0
20240912,203200,312340455,3900,3900,3900,3900,0
20240912,203100,312340455,3900,3900,3900,3900,0
20240912,203000,312340455,3900,3900,3900,3900,904
20240912,202900,312340455,3900,3900,3900,3900,0
20240912,202800,312340455,3900,3900,3900,3900,0
20240912,202700,312340455,3900,3900,3900,3900,0
20240912,202600,312340455,3900,3900,3900,3900,0
20240912,202500,312340455,3900,3900,3900,3900,0
20240912,202400,312340455,3900,3900,3900,3900,0
20240912,202300,312340455,3900,3900,3900,3900,0
20240912,202200,312340455,3900,3900,3900,3900,0
20240912,202100,312340455,3900,3900,3900,3900,0
20240912,202000,312340455,3900,3900,3900,3900,0
20240912,201900,312340455,3900,3900,3900,3900,0
20240912,201800,312340455,3900,3900,3900,3900,0
20240912,201700,312340455,3900,3900,3900,3900,0
20240912,201600,312340455,3900,3900,3900,3900,0
20240912,201500,312340455,3900,3900,3900,3900,0
20240912,201400,312340455,3900,3900,3900,3900,0
20240912,201300,312340455,3900,3900,3900,3900,0
20240912,201200,312340455,3900,3900,3900,3900,0
20240912,201100,312340455,3900,3900,3900,3900,0
20240912,201000,312340455,3900,3900,3900,3900,0
20240912,200900,312340455,3900,3900,3900,3900,0
20240912,200800,312340455,3900,3900,3900,3900,0
20240912,200700,312340455,3900,3900,3900,3900,0
20240912,200600,312340455,3900,3900,3900,3900,0
20240912,200500,312340455,3900,3900,3900,3900,0
20240912,200400,312340455,3900,3900,3900,3900,0
20240912,200300,312340455,3900,3900,3900,3900,0
20240912,200200,312340455,3900,3900,3900,3900,0
20240912,200100,312340455,3900,3900,3900,3900,0
20240912,200000,312340455,3900,3900,3900,3900,904
20240912,195900,312340455,3900,3900,3900,3900,0
20240912,195800,312340455,3900,3900,3900,3900,0
20240912,195700,312340455,3900,3900,3900,3900,0
20240912,195600,312340455,3900,3900,3900,3900,0
20240912,195500,312340455,3900,3900,3900,3900,0
20240912,195400,312340455,3900,3900,3900,3900,0
20240912,195300,312340455,3900,3900,3900,3900,0
20240912,195200,312340455,3900,3900,3900,3900,0
20240912,195100,312340455,3900,3900,3900,3900,0
20240912,195000,312340455,3900,3900,3900,3900,0
20240912,194900,312340455,3900,3900,3900,3900,0
20240912,194800,312340455,3900,3900,3900,3900,0
20240912,194700,312340455,3900,3900,3900,3900,0
20240912,194600,312340455,3900,3900,3900,3900,0
20240912,194500,312340455,3900,3900,3900,3900,0
20240912,194400,312340455,3900,3900,3900,3900,0
20240912,194300,312340455,3900,3900,3900,3900,0
20240912,194200,312340455,3900,3900,3900,3900,0
20240912,194100,312340455,3900,3900,3900,3900,0
20240912,194000,312340455,3900,3900,3900,3900,0
20240912,193900,312340455,3900,3900,3900,3900,0
20240912,193800,312340455,3900,3900,3900,3900,0
20240912,193700,312340455,3900,3900,3900,3900,0
20240912,193600,312340455,3900,3900,3900,3900,0
20240912,193500,312340455,3900,3900,3900,3900,0
20240912,193400,312340455,3900,3900,3900,3900,0
20240912,193300,312340455,3900,3900,3900,3900,0
20240912,193200,312340455,3900,3900,3900,3900,0
20240912,193100,312340455,3900,3900,3900,3900,0
20240912,193000,312340455,3900,3900,3900,3900,904
20240912,192900,312340455,3900,3900,3900,3900,0
20240912,192800,312340455,3900,3900,3900,3900,0
20240912,192700,312340455,3900,3900,3900,3900,0
20240912,192600,312340455,3900,3900,3900,3900,0
20240912,192500,312340455,3900,3900,3900,3900,0
20240912,192400,312340455,3900,3900,3900,3900,0
20240912,192300,312340455,3900,3900,3900,3900,0
20240912,192200,312340455,3900,3900,3900,3900,0
20240912,192100,312340455,3900,3900,3900,3900,0
20240912,192000,312340455,3900,3900,3900,3900,0
20240912,191900,312340455,3900,3900,3900,3900,0
20240912,191800,312340455,3900,3900,3900,3900,0
20240912,191700,312340455,3900,3900,3900,3900,0
20240912,191600,312340455,3900,3900,3900,3900,0
20240912,191500,312340455,3900,3900,3900,3900,0
20240912,191400,312340455,3900,3900,3900,3900,0
20240912,191300,312340455,3900,3900,3900,3900,0
20240912,191200,312340455,3900,3900,3900,3900,0
20240912,191100,312340455,3900,3900,3900,3900,0
20240912,191000,312340455,3900,3900,3900,3900,0
20240912,190900,312340455,3900,3900,3900,3900,0
20240912,190800,312340455,3900,3900,3900,3900,0
20240912,190700,312340455,3900,3900,3900,3900,0
20240912,190600,312340455,3900,3900,3900,3900,0
20240912,190500,312340455,3900,3900,3900,3900,0
20240912,190400,312340455,3900,3900,3900,3900,0
20240912,190300,312340455,3900,3900,3900,3900,0
20240912,190200,312340455,3900,3900,3900,3900,0
20240912,190100,312340455,3900,3900,3900,3900,0
20240912,190000,312340455,3900,3900,3900,3900,904
20240912,185900,312340455,3900,3900,3900,3900,0
20240912,185800,312340455,3900,3900,3900,3900,0
20240912,185700,312340455,3900,3900,3900,3900,0
20240912,185600,312340455,3900,3900,3900,3900,0
20240912,185500,312340455,3900,3900,3900,3900,0
20240912,185400,312340455,3900,3900,3900,3900,0
20240912,185300,312340455,3900,3900,3900,3900,0
20240912,185200,312340455,3900,3900,3900,3900,0
20240912,185100,312340455,3900,3900,3900,3900,0
20240912,185000,312340455,3900,3900,3900,3900,0
20240912,184900,312340455,3900,3900,3900,3900,0
20240912,184800,312340455,3900,3900,3900,3900,0
20240912,184700,312340455,3900,3900,3900,3900,0
20240912,184600,312340455,3900,3900,3900,3900,0
20240912,184500,312340455,3900,3900,3900,3900,0
20240912,184400,312340455,3900,3900,3900,3900,0
20240912,184300,312340455,3900,3900,3900,3900,0
20240912,184200,312340455,3900,3900,3900,3900,0
20240912,184100,312340455,3900,3900,3900,3900,0
20240912,184000,312340455,3900,3900,3900,3900,0
20240912,183900,312340455,3900,3900,3900,3900,0
20240912,183800,312340455,3900,3900,3900,3900,0
20240912,183700,312340455,3900,3900,3900,3900,0
20240912,183600,312340455,3900,3900,3900,3900,0
20240912,183500,312340455,3900,3900,3900,3900,0
20240912,183400,312340455,3900,3900,3900,3900,0
20240912,183300,312340455,3900,3900,3900,3900,0
20240912,183200,312340455,3900,3900,3900,3900,0
20240912,183100,312340455,3900,3900,3900,3900,0
20240912,183000,312340455,3900,3900,3900,3900,904
20240912,182900,312340455,3900,3900,3900,3900,0
20240912,182800,312340455,3900,3900,3900,3900,0
20240912,182700,312340455,3900,3900,3900,3900,0
20240912,182600,312340455,3900,3900,3900,3900,0
20240912,182500,312340455,3900,3900,3900,3900,0
20240912,182400,312340455,3900,3900,3900,3900,0
20240912,182300,312340455,3900,3900,3900,3900,0
20240912,182200,312340455,3900,3900,3900,3900,0
20240912,182100,312340455,3900,3900,3900,3900,0
20240912,182000,312340455,3900,3900,3900,3900,0
20240912,181900,312340455,3900,3900,3900,3900,0
20240912,181800,312340455,3900,3900,3900,3900,0
20240912,181700,312340455,3900,3900,3900,3900,0
20240912,181600,312340455,3900,3900,3900,3900,0
20240912,181500,312340455,3900,3900,3900,3900,0
20240912,181400,312340455,3900,3900,3900,3900,0
20240912,181300,312340455,3900,3900,3900,3900,0
20240912,181200,312340455,3900,3900,3900,3900,0
20240912,181100,312340455,3900,3900,3900,3900,0
20240912,181000,312340455,3900,3900,3900,3900,0
20240912,180900,312340455,3900,3900,3900,3900,0
20240912,180800,312340455,3900,3900,3900,3900,0
20240912,180700,312340455,3900,3900,3900,3900,0
20240912,180600,312340455,3900,3900,3900,3900,0
20240912,180500,312340455,3900,3900,3900,3900,0
20240912,180400,312340455,3900,3900,3900,3900,0
20240912,180300,312340455,3900,3900,3900,3900,0
20240912,180200,312340455,3900,3900,3900,3900,0
20240912,180100,312340455,3900,3900,3900,3900,0
20240912,180000,312340455,3900,3900,3900,3900,904
20240912,175900,312340455,3900,3900,3900,3900,0
20240912,175800,312340455,3900,3900,3900,3900,0
20240912,175700,312340455,3900,3900,3900,3900,0
20240912,175600,312340455,3900,3900,3900,3900,0
20240912,175500,312340455,3900,3900,3900,3900,0
20240912,175400,312340455,3900,3900,3900,3900,0
20240912,175300,312340455,3900,3900,3900,3900,0
20240912,175200,312340455,3900,3900,3900,3900,0
20240912,175100,312340455,3900,3900,3900,3900,0
20240912,175000,312340455,3900,3900,3900,3900,0
20240912,174900,312340455,3900,3900,3900,3900,0
20240912,174800,312340455,3900,3900,3900,3900,0
20240912,174700,312340455,3900,3900,3900,3900,0
20240912,174600,312340455,3900,3900,3900,3900,0
20240912,174500,312340455,3900,3900,3900,3900,0
20240912,174400,312340455,3900,3900,3900,3900,0
20240912,174300,312340455,3900,3900,3900,3900,0
20240912,174200,312340455,3900,3900,3900,3900,0
20240912,174100,312340455,3900,3900,3900,3900,0
20240912,174000,312340455,3900,3900,3900,3900,0
20240912,173900,312340455,3900,3900,3900,3900,0
20240912,173800,312340455,3900,3900,3900,3900,0
20240912,173700,312340455,3900,3900,3900,3900,0
20240912,173600,312340455,3900,3900,3900,3900,0
20240912,173500,312340455,3900,3900,3900,3900,0
20240912,173400,312340455,3900,3900,3900,3900,0
20240912,173300,312340455,3900,3900,3900,3900,0
20240912,173200,312340455,3900,3900,3900,3900,0
20240912,173100,312340455,3900,3900,3900,3900,0
20240912,173000,312340455,3900,3900,3900,3900,904
20240912,172900,312340455,3900,3900,3900,3900,0
20240912,172800,312340455,3900,3900,3900,3900,0
20240912,172700,312340455,3900,3900,3900,3900,0
20240912,172600,312340455,3900,3900,3900,3900,0
20240912,172500,312340455,3900,3900,3900,3900,0
20240912,172400,312340455,3900,3900,3900,3900,0
20240912,172300,312340455,3900,3900,3900,3900,0
20240912,172200,312340455,3900,3900,3900,3900,0
20240912,172100,312340455,3900,3900,3900,3900,0
20240912,172000,312340455,3900,3900,3900,3900,0
20240912,171900,312340455,3900,3900,3900,3900,0
20240912,171800,312340455,3900,3900,3900,3900,0
20240912,171700,312340455,3900,3900,3900,3900,0
20240912,171600,312340455,3900,3900,3900,3900,0
20240912,171500,312340455,3900,3900,3900,3900,0
20240912,171400,312340455,3900,3900,3900,3900,0
20240912,171300,312340455,3900,3900,3900,3900,0
20240912,171200,312340455,3900,3900,3900,3900,0
20240912,171100,312340455,3900,3900,3900,3900,0
20240912,171000,312340455,3900,3900,3900,3900,0
20240912,170900,312340455,3900,3900,3900,3900,0
20240912,170800,312340455,3900,3900,3900,3900,0
20240912,170700,312340455,3900,3900,3900,3900,0
20240912,170600,312340455,3900,3900,3900,3900,0
20240912,170500,312340455,3900,3900,3900,3900,0
20240912,170400,312340455,3900,3900,3900,3900,0
20240912,170300,312340455,3900,3900,3900,3900,0
20240912,170200,312340455,3900,3900,3900,3900,0
20240912,170100,312340455,3900,3900,3900,3900,0
20240912,170000,312340455,3900,3900,3900,3900,904
20240912,165900,312340455,3900,3900,3900,3900,0
20240912,165800,312340455,3900,3900,3900,3900,0
20240912,165700,312340455,3900,3900,3900,3900,0
20240912,165600,312340455,3900,3900,3900,3900,0
20240912,165500,312340455,3900,3900,3900,3900,0
20240912,165400,312340455,3900,3900,3900,3900,0
20240912,165300,312340455,3900,3900,3900,3900,0
20240912,165200,312340455,3900,3900,3900,3900,0
20240912,165100,312340455,3900,3900,3900,3900,0
20240912,165000,312340455,3900,3900,3900,3900,0
20240912,164900,312340455,3900,3900,3900,3900,0
20240912,164800,312340455,3900,3900,3900,3900,0
20240912,164700,312340455,3900,3900,3900,3900,0
20240912,164600,312340455,3900,3900,3900,3900,0
20240912,164500,312340455,3900,3900,3900,3900,0
20240912,164400,312340455,3900,3900,3900,3900,0
20240912,164300,312340455,3900,3900,3900,3900,0
20240912,164200,312340455,3900,3900,3900,3900,0
20240912,164100,312340455,3900,3900,3900,3900,0
20240912,164000,312340455,3900,3900,3900,3900,0
20240912,163900,312340455,3900,3900,3900,3900,0
20240912,163800,312340455,3900,3900,3900,3900,0
20240912,163700,312340455,3900,3900,3900,3900,0
20240912,163600,312340455,3900,3900,3900,3900,0
20240912,163500,312340455,3900,3900,3900,3900,0
20240912,163400,312340455,3900,3900,3900,3900,0
20240912,163300,312340455,3900,3900,3900,3900,0
20240912,163200,312340455,3900,3900,3900,3900,0
20240912,163100,312340455,3900,3900,3900,3900,0
20240912,163000,312340455,3900,3900,3900,3900,904
20240912,162900,312340455,3900,3900,3900,3900,0
20240912,162800,312340455,3900,3900,3900,3900,0
20240912,162700,312340455,3900,3900,3900,3900,0
20240912,162600,312340455,3900,3900,3900,3900,0
20240912,162500,312340455,3900,3900,3900,3900,0
20240912,162400,312340455,3900,3900,3900,3900,0
20240912,162300,312340455,3900,3900,3900,3900,0
20240912,162200,312340455,3900,3900,3900,3900,0
20240912,162100,312340455,3900,3900,3900,3900,0
20240912,162000,312340455,3900,3900,3900,3900,0
20240912,161900,312340455,3900,3900,3900,3900,0
20240912,161800,312340455,3900,3900,3900,3900,0
20240912,161700,312340455,3900,3900,3900,3900,0
20240912,161600,312340455,3900,3900,3900,3900,0
20240912,161500,312340455,3900,3900,3900,3900,0
20240912,161400,312340455,3900,3900,3900,3900,0
20240912,161300,312340455,3900,3900,3900,3900,0
20240912,161200,312340455,3900,3900,3900,3900,0
20240912,161100,312340455,3900,3900,3900,3900,0
20240912,161000,312340455,3900,3900,3900,3900,0
20240912,160900,312340455,3900,3900,3900,3900,0
20240912,160800,312340455,3900,3900,3900,3900,0
20240912,160700,312340455,3900,3900,3900,3900,0
20240912,160600,312340455,3900,3900,3900,3900,0
20240912,160500,312340455,3900,3900,3900,3900,0
20240912,160400,312340455,3900,3900,3900,3900,0
20240912,160300,312340455,3900,3900,3900,3900,0
20240912,160200,312340455,3900,3900,3900,3900,0
20240912,160100,312340455,3900,3900,3900,3900,0
20240912,160000,312340455,3900,3900,3900,3900,904
20240912,155900,312340455,3900,3900,3900,3900,0
20240912,155800,312340455,3900,3900,3900,3900,0
20240912,155700,312340455,3900,3900,3900,3900,0
20240912,155600,312340455,3900,3900,3900,3900,0
20240912,155500,312340455,3900,3900,3900,3900,0
20240912,155400,312340455,3900,3900,3900,3900,0
20240912,155300,312340455,3900,3900,3900,3900,0
20240912,155200,312340455,3900,3900,3900,3900,0
20240912,155100,312340455,3900,3900,3900,3900,0
20240912,155000,312340455,3900,3900,3900,3900,0
20240912,154900,312340455,3900,3900,3900,3900,0
20240912,154800,312340455,3900,3900,3900,3900,0
20240912,154700,312340455,3900,3900,3900,3900,0
20240912,154600,312340455,3900,3900,3900,3900,0
20240912,154500,312340455,3900,3900,3900,3900,0
20240912,154400,312340455,3900,3900,3900,3900,0
20240912,154300,312340455,3900,3900,3900,3900,0
20240912,154200,312340455,3900,3900,3900,3900,0
20240912,154100,312340455,3900,3900,3900,3900,0
20240912,154000,312340455,3900,3900,3900,3900,0
20240912,153900,312340455,3900,3900,3900,3900,0
20240912,153800,312340455,3900,3900,3900,3900,0
20240912,153700,312340455,3900,3900,3900,3900,0
20240912,153600,312340455,3900,3900,3900,3900,0
20240912,153500,312340455,3900,3900,3900,3900,0
20240912,153400,312340455,3900,3900,3900,3900,0
20240912,153300,312340455,3900,3900,3900,3900,0
20240912,153200,312340455,3900,3900,3900,3900,0
20240912,153100,312340455,3900,3900,3900,3900,0
20240912,153000,312340455,3900,3900,3900,3900,1808
20240912,152900,308814855,3900,3900,3900,3900,0
20240912,152800,308814855,3900,3900,3900,3900,0
20240912,152700,308814855,3900,3900,3900,3900,0
20240912,152600,308814855,3900,3900,3900,3900,0
20240912,152500,308814855,3900,3900,3900,3900,0
20240912,152400,308814855,3900,3900,3900,3900,0
20240912,152300,308814855,3900,3900,3900,3900,0
20240912,152200,308814855,3900,3900,3900,3900,0
20240912,152100,308814855,3900,3900,3900,3900,0
20240912,152000,308814855,3900,3900,3900,3900,0
20240912,151900,308814855,3900,3900,3900,3900,1
20240912,151800,308810955,3900,3900,3900,3900,273
20240912,151700,307746255,3900,3900,3900,3900,0
20240912,151600,307746255,3900,3900,3900,3900,11
20240912,151500,307703355,3900,3900,3900,3900,273
20240912,151400,306638655,3900,3900,3900,3900,0
20240912,151300,306638655,3900,3900,3900,3900,273
20240912,151200,305573955,3890,3890,3890,3890,1
20240912,151100,305570065,3890,3890,3890,3890,696
20240912,151000,302862625,3900,3900,3900,3900,0
20240912,150900,302862625,3900,3895,3900,3895,2573
20240912,150800,292835820,3890,3890,3890,3885,1303
20240912,150700,287767160,3890,3890,3890,3890,273
20240912,150600,286705190,3890,3890,3890,3890,0
20240912,150500,286705190,3890,3890,3890,3890,273
20240912,150400,285643220,3890,3890,3890,3890,174
20240912,150300,284966360,3895,3890,3895,3890,100
20240912,150200,284577355,3890,3890,3890,3890,0
20240912,150100,284577355,3890,3895,3895,3890,277
20240912,150000,283498450,3895,3895,3895,3895,1
20240912,145900,283494555,3895,3885,3895,3875,1244
20240912,145800,278671285,3885,3885,3885,3885,0
20240912,145700,278671285,3885,3885,3885,3885,273
20240912,145600,277610680,3885,3885,3885,3885,0
20240912,145500,277610680,3885,3880,3885,3880,277
20240912,145400,276534555,3880,3880,3880,3880,102
20240912,145300,276138795,3885,3885,3885,3885,273
20240912,145200,275078190,3885,3885,3885,3885,2
20240912,145100,275070420,3875,3875,3875,3875,0
20240912,145000,275070420,3875,3875,3875,3875,422
20240912,144900,273435170,3875,3875,3875,3875,0
20240912,144800,273435170,3875,3875,3875,3875,279
20240912,144700,272354045,3875,3880,3880,3875,1109
20240912,144600,268051155,3885,3885,3885,3885,278
20240912,144500,266971125,3885,3885,3885,3885,0
20240912,144400,266971125,3885,3885,3885,3885,273
20240912,144300,265910520,3885,3885,3885,3885,0
20240912,144200,265910520,3885,3885,3885,3885,273
20240912,144100,264849915,3885,3885,3885,3885,1
20240912,144000,264846030,3885,3880,3885,3880,293
20240912,143900,263707825,3880,3880,3880,3880,0
20240912,143800,263707825,3880,3895,3895,3880,359
20240912,143700,262309775,3890,3890,3895,3890,15
20240912,143600,262251400,3895,3890,3900,3890,513
20240912,143500,260254720,3890,3880,3890,3880,10
20240912,143400,260215860,3885,3880,3890,3870,300
20240912,143300,259051890,3880,3875,3880,3875,8
20240912,143200,259020865,3880,3875,3880,3875,360
20240912,143100,257625840,3875,3870,3875,3870,420
20240912,143000,255998470,3870,3865,3870,3865,267
20240912,142900,254966465,3850,3860,3860,3845,1187
20240912,142800,250396540,3865,3865,3865,3865,273
20240912,142700,249341395,3865,3855,3870,3830,1915
20240912,142600,241992375,3855,3880,3880,3855,11
20240912,142500,241949810,3880,3865,3890,3865,293
20240912,142400,240813085,3855,3880,3890,3855,1815
20240912,142300,233804680,3890,3890,3890,3890,273
20240912,142200,232742710,3875,3900,3900,3865,1240
20240912,142100,227908430,3920,3890,3920,3890,480
20240912,142000,226033680,3885,3920,3940,3870,1828
20240912,141900,218939795,3905,3890,3905,3890,628
20240912,141800,216491740,3885,3885,3890,3885,197
20240912,141700,215726390,3885,3875,3885,3875,71
20240912,141600,215450800,3875,3870,3875,3870,42
20240912,141500,215288135,3870,3860,3870,3860,2252
20240912,141400,206594390,3855,3855,3855,3855,3
20240912,141300,206582825,3855,3855,3855,3855,260
20240912,141200,205580525,3845,3845,3845,3845,0
20240912,141100,205580525,3845,3855,3860,3840,346
20240912,141000,204245365,3835,3855,3860,3835,20
20240912,140900,204168355,3840,3850,3860,3840,2926
20240912,140800,192899905,3850,3830,3850,3830,1223
20240912,140700,188211065,3825,3825,3825,3825,273
20240912,140600,187166840,3825,3825,3825,3825,2
20240912,140500,187159190,3830,3815,3835,3810,851
20240912,140400,183911240,3810,3815,3815,3810,1162
20240912,140300,179484000,3825,3825,3825,3825,274
20240912,140200,178435950,3820,3830,3830,3815,20
20240912,140100,178359465,3830,3830,3830,3805,778
20240912,140000,175392180,3820,3820,3830,3810,1178
20240912,135900,170903265,3830,3830,3830,3830,5
20240912,135800,170884115,3825,3825,3825,3825,272
20240912,135700,169843715,3825,3825,3825,3825,0
20240912,135600,169843715,3825,3820,3825,3820,278
20240912,135500,168780370,3825,3825,3825,3825,0
20240912,135400,168780370,3825,3825,3825,3825,0
20240912,135300,168780370,3825,3825,3825,3825,0
20240912,135200,168780370,3825,3820,3825,3820,13
20240912,135100,168730650,3820,3820,3820,3820,128
20240912,135000,168241690,3825,3815,3825,3815,25
20240912,134900,168146245,3815,3815,3815,3815,10
20240912,134800,168108095,3825,3825,3825,3825,0
20240912,134700,168108095,3825,3810,3825,3810,31
20240912,134600,167989875,3810,3810,3810,3810,0
20240912,134500,167989875,3810,3805,3810,3805,24
20240912,134400,167898530,3805,3800,3805,3800,1150
20240912,134300,163524280,3805,3805,3805,3805,125
20240912,134200,163048655,3805,3800,3805,3800,17
20240912,134100,162984050,3800,3800,3800,3800,1
20240912,134000,162980250,3805,3780,3805,3780,16
20240912,133900,162919515,3810,3795,3810,3795,667
20240912,133800,160386905,3795,3795,3795,3795,5
20240912,133700,160367930,3785,3775,3790,3775,2929
20240912,133600,149296775,3775,3775,3775,3775,500
20240912,133500,147409275,3775,3775,3775,3775,0
20240912,133400,147409275,3775,3775,3775,3775,125
20240912,133300,146937400,3770,3770,3770,3770,1
20240912,133200,146933630,3770,3770,3770,3770,96
20240912,133100,146571710,3760,3760,3760,3760,1
20240912,133000,146567950,3770,3770,3770,3770,5
20240912,132900,146549100,3735,3755,3755,3735,2300
20240912,132800,137937680,3770,3770,3770,3770,0
20240912,132700,137937680,3770,3765,3770,3765,25
20240912,132600,137843535,3770,3770,3770,3770,5
20240912,132500,137824685,3760,3760,3760,3760,1
20240912,132400,137820925,3775,3775,3775,3775,0
20240912,132300,137820925,3775,3775,3775,3775,0
20240912,132200,137820925,3775,3770,3775,3755,1205
20240912,132100,133295670,3775,3775,3775,3775,0
20240912,132000,133295670,3775,3765,3775,3765,9
20240912,131900,133261740,3775,3765,3775,3765,5
20240912,131800,133242885,3765,3770,3770,3765,5
20240912,131700,133224045,3775,3775,3775,3775,0
20240912,131600,133224045,3775,3775,3775,3775,20
20240912,131500,133148545,3775,3775,3775,3775,1
20240912,131400,133144770,3775,3775,3775,3775,0
20240912,131300,133144770,3775,3775,3775,3775,0
20240912,131200,133144770,3775,3775,3775,3775,12
20240912,131100,133099470,3775,3775,3775,3775,0
20240912,131000,133099470,3775,3775,3775,3775,0
20240912,130900,133099470,3775,3775,3775,3775,0
20240912,130800,133099470,3775,3775,3775,3775,0
20240912,130700,133099470,3775,3775,3775,3775,20
20240912,130600,133023970,3775,3775,3775,3775,0
20240912,130500,133023970,3775,3775,3775,3775,0
20240912,130400,133023970,3775,3775,3775,3775,2
20240912,130300,133016420,3775,3775,3775,3775,0
20240912,130200,133016420,3775,3775,3775,3775,0
20240912,130100,133016420,3775,3775,3775,3775,1
20240912,130000,133012645,3775,3775,3775,3775,1
20240912,125900,133008870,3775,3770,3775,3770,5
20240912,125800,132990000,3770,3770,3770,3770,0
20240912,125700,132990000,3770,3770,3770,3770,100
20240912,125600,132613000,3780,3755,3780,3755,4606
20240912,125500,115289785,3755,3755,3755,3755,1
20240912,125400,115286030,3755,3755,3755,3755,0
20240912,125300,115286030,3755,3755,3755,3755,0
20240912,125200,115286030,3755,3755,3755,3755,0
20240912,125100,115286030,3755,3755,3755,3755,0
20240912,125000,115286030,3755,3755,3755,3755,0
20240912,124900,115286030,3755,3755,3755,3755,0
20240912,124800,115286030,3755,3755,3755,3755,0
20240912,124700,115286030,3755,3755,3755,3755,0
20240912,124600,115286030,3755,3755,3755,3755,0
20240912,124500,115286030,3755,3755,3755,3755,0
20240912,124400,115286030,3755,3755,3755,3755,1
20240912,124300,115282275,3755,3750,3755,3750,2
20240912,124200,115274770,3755,3755,3755,3755,0
20240912,124100,115274770,3755,3755,3755,3755,0
20240912,124000,115274770,3755,3755,3755,3755,0
20240912,123900,115274770,3755,3755,3755,3755,0
20240912,123800,115274770,3755,3755,3755,3755,0
20240912,123700,115274770,3755,3755,3755,3755,0
20240912,123600,115274770,3755,3750,3755,3740,655
20240912,123500,112824930,3755,3755,3755,3755,0
20240912,123400,112824930,3755,3755,3755,3755,0
20240912,123300,112824930,3755,3760,3760,3755,6
20240912,123200,112802395,3760,3760,3760,3760,0
20240912,123100,112802395,3760,3760,3760,3760,0
20240912,123000,112802395,3760,3760,3760,3760,0
20240912,122900,112802395,3760,3760,3760,3760,0
20240912,122800,112802395,3760,3760,3760,3760,0
20240912,122700,112802395,3760,3760,3760,3760,130
20240912,122600,112313595,3755,3760,3760,3755,6
20240912,122500,112291060,3760,3760,3760,3760,0
20240912,122400,112291060,3760,3760,3760,3760,0
20240912,122300,112291060,3760,3760,3760,3760,2
20240912,122200,112283540,3755,3755,3755,3755,0
20240912,122100,112283540,3755,3755,3755,3755,0
20240912,122000,112283540,3755,3755,3755,3755,0
20240912,121900,112283540,3755,3755,3755,3755,0
20240912,121800,112283540,3755,3755,3755,3755,1
20240912,121700,112279785,3760,3760,3760,3760,1
20240912,121600,112276025,3760,3760,3760,3760,0
20240912,121500,112276025,3760,3760,3760,3760,0
20240912,121400,112276025,3760,3760,3760,3760,0
20240912,121300,112276025,3760,3760,3760,3760,0
20240912,121200,112276025,3760,3760,3760,3760,0
20240912,121100,112276025,3760,3750,3760,3750,1111
20240912,121000,108105300,3750,3750,3750,3750,0
20240912,120900,108105300,3750,3750,3750,3750,0
20240912,120800,108105300,3750,3750,3750,3750,0
20240912,120700,108105300,3750,3750,3750,3750,0
20240912,120600,108105300,3750,3750,3750,3750,0
20240912,120500,108105300,3750,3750,3750,3750,0
20240912,120400,108105300,3750,3750,3750,3750,0
20240912,120300,108105300,3750,3750,3750,3750,0
20240912,120200,108105300,3750,3750,3750,3750,5
20240912,120100,108086550,3750,3750,3750,3750,0
20240912,120000,108086550,3750,3750,3750,3750,0
20240912,115900,108086550,3750,3750,3750,3750,0
20240912,115800,108086550,3750,3750,3750,3750,0
20240912,115700,108086550,3750,3750,3750,3750,0
20240912,115600,108086550,3750,3750,3750,3750,0
20240912,115500,108086550,3750,3750,3750,3750,0
20240912,115400,108086550,3750,3750,3750,3750,0
20240912,115300,108086550,3750,3750,3750,3750,0
20240912,115200,108086550,3750,3750,3750,3750,0
20240912,115100,108086550,3750,3750,3750,3750,5
20240912,115000,108067800,3745,3745,3745,3745,35
20240912,114900,107936725,3745,3745,3745,3745,0
20240912,114800,107936725,3745,3745,3745,3745,0
20240912,114700,107936725,3745,3745,3745,3745,0
20240912,114600,107936725,3745,3740,3745,3740,112
20240912,114500,107517785,3750,3750,3750,3750,0
20240912,114400,107517785,3750,3750,3750,3750,0
20240912,114300,107517785,3750,3750,3750,3750,0
20240912,114200,107517785,3750,3750,3750,3745,1064
20240912,114100,103532550,3750,3745,3750,3745,1005
20240912,114000,99768565,3750,3750,3750,3750,0
20240912,113900,99768565,3750,3750,3750,3750,0
20240912,113800,99768565,3750,3750,3750,3750,0
20240912,113700,99768565,3750,3750,3750,3750,0
20240912,113600,99768565,3750,3750,3750,3750,0
20240912,113500,99768565,3750,3750,3750,3750,0
20240912,113400,99768565,3750,3750,3750,3750,0
20240912,113300,99768565,3750,3750,3750,3750,0
20240912,113200,99768565,3750,3750,3750,3750,0
20240912,113100,99768565,3750,3750,3750,3750,0
20240912,113000,99768565,3750,3750,3750,3750,0
20240912,112900,99768565,3750,3750,3750,3750,0
20240912,112800,99768565,3750,3750,3750,3750,0
20240912,112700,99768565,3750,3745,3750,3745,46
20240912,112600,99596275,3745,3745,3745,3745,0
20240912,112500,99596275,3745,3745,3745,3745,0
20240912,112400,99596275,3745,3745,3745,3745,0
20240912,112300,99596275,3745,3745,3745,3745,0
20240912,112200,99596275,3745,3745,3745,3745,0
20240912,112100,99596275,3745,3745,3745,3745,0
20240912,112000,99596275,3745,3745,3745,3745,0
20240912,111900,99596275,3745,3745,3745,3745,0
20240912,111800,99596275,3745,3745,3745,3745,9
20240912,111700,99562570,3750,3750,3750,3750,0
20240912,111600,99562570,3750,3750,3750,3750,0
20240912,111500,99562570,3750,3750,3750,3750,2
20240912,111400,99555070,3750,3750,3750,3750,0
20240912,111300,99555070,3750,3750,3750,3750,0
20240912,111200,99555070,3750,3750,3750,3750,0
20240912,111100,99555070,3750,3750,3750,3750,5
20240912,111000,99536320,3750,3750,3750,3750,0
20240912,110900,99536320,3750,3750,3750,3750,0
20240912,110800,99536320,3750,3750,3750,3750,0
20240912,110700,99536320,3750,3750,3750,3750,0
20240912,110600,99536320,3750,3750,3750,3750,0
20240912,110500,99536320,3750,3750,3750,3750,0
20240912,110400,99536320,3750,3750,3750,3750,0
20240912,110300,99536320,3750,3750,3750,3750,0
20240912,110200,99536320,3750,3750,3750,3750,0
20240912,110100,99536320,3750,3750,3750,3750,0
20240912,110000,99536320,3750,3750,3750,3750,0
20240912,105900,99536320,3750,3750,3750,3750,0
20240912,105800,99536320,3750,3750,3750,3750,0
20240912,105700,99536320,3750,3750,3750,3750,0
20240912,105600,99536320,3750,3750,3750,3750,0
20240912,105500,99536320,3750,3750,3750,3750,0
20240912,105400,99536320,3750,3750,3750,3750,0
20240912,105300,99536320,3750,3750,3750,3750,5
20240912,105200,99517570,3755,3755,3755,3755,0
20240912,105100,99517570,3755,3755,3755,3755,0
20240912,105000,99517570,3755,3755,3755,3755,0
20240912,104900,99517570,3755,3755,3755,3755,0
20240912,104800,99517570,3755,3755,3755,3755,5
20240912,104700,99498795,3750,3750,3750,3750,0
20240912,104600,99498795,3750,3730,3755,3730,1891
20240912,104500,92443345,3730,3730,3730,3730,0
20240912,104400,92443345,3730,3730,3730,3730,0
20240912,104300,92443345,3730,3730,3730,3730,0
20240912,104200,92443345,3730,3730,3730,3730,0
20240912,104100,92443345,3730,3730,3730,3730,0
20240912,104000,92443345,3730,3730,3730,3730,5
20240912,103900,92424695,3725,3725,3725,3725,1
20240912,103800,92420970,3730,3730,3730,3730,0
20240912,103700,92420970,3730,3730,3730,3730,13
20240912,103600,92372480,3730,3730,3730,3730,2
20240912,103500,92365020,3730,3720,3730,3710,22
20240912,103400,92283155,3730,3730,3730,3730,0
20240912,103300,92283155,3730,3730,3730,3730,0
20240912,103200,92283155,3730,3730,3730,3730,0
20240912,103100,92283155,3730,3710,3730,3710,1172
20240912,103000,87934935,3730,3715,3730,3705,517
20240912,102900,86016750,3710,3730,3730,3710,134
20240912,102800,85519525,3715,3725,3725,3715,538
20240912,102700,83515495,3725,3725,3725,3725,0
20240912,102600,83515495,3725,3725,3725,3725,1
20240912,102500,83511770,3720,3725,3725,3720,3
20240912,102400,83500600,3720,3720,3720,3720,4
20240912,102300,83485720,3725,3725,3730,3725,7
20240912,102200,83459630,3725,3725,3725,3655,1787
20240912,102100,76850525,3730,3730,3730,3730,0
20240912,102000,76850525,3730,3730,3730,3730,0
20240912,101900,76850525,3730,3730,3730,3730,0
20240912,101800,76850525,3730,3730,3730,3730,0
20240912,101700,76850525,3730,3730,3730,3730,7
20240912,101600,76824415,3730,3730,3730,3730,0
20240912,101500,76824415,3730,3730,3730,3730,0
20240912,101400,76824415,3730,3730,3730,3730,1
20240912,101300,76820685,3725,3725,3735,3725,16
20240912,101200,76761000,3730,3725,3730,3725,4
20240912,101100,76746095,3720,3725,3730,3720,8
20240912,101000,76716295,3720,3730,3730,3720,1182
20240912,100900,72319190,3735,3735,3735,3735,0
20240912,100800,72319190,3735,3730,3735,3730,3
20240912,100700,72307995,3725,3725,3725,3725,7
20240912,100600,72281920,3720,3720,3720,3720,2
20240912,100500,72274480,3720,3725,3725,3715,1269
20240912,100400,67553355,3725,3725,3725,3725,12
20240912,100300,67508655,3735,3740,3740,3725,131
20240912,100200,67020055,3735,3735,3735,3735,3
20240912,100100,67008850,3730,3755,3755,3730,1688
20240912,100000,60697475,3755,3755,3755,3755,0
20240912,095900,60697475,3755,3750,3755,3750,10
20240912,095800,60659950,3755,3755,3755,3755,5
20240912,095700,60641175,3745,3745,3745,3745,3
20240912,095600,60629940,3745,3745,3745,3745,0
20240912,095500,60629940,3745,3745,3745,3745,2
20240912,095400,60622450,3745,3750,3750,3740,644
20240912,095300,58211020,3755,3755,3755,3755,2
20240912,095200,58203510,3755,3755,3755,3755,2
20240912,095100,58196000,3755,3755,3755,3755,5
20240912,095000,58177225,3755,3755,3755,3755,1
20240912,094900,58173470,3745,3745,3745,3745,98
20240912,094800,57806460,3755,3755,3755,3755,0
20240912,094700,57806460,3755,3755,3755,3755,5
20240912,094600,57787685,3745,3745,3745,3745,0
20240912,094500,57787685,3745,3745,3745,3745,0
20240912,094400,57787685,3745,3745,3745,3745,0
20240912,094300,57787685,3745,3750,3750,3745,350
20240912,094200,56476685,3750,3745,3750,3745,101
20240912,094100,56098435,3745,3745,3745,3745,198
20240912,094000,55356925,3745,3755,3755,3745,76
20240912,093900,55072285,3755,3755,3755,3755,0
20240912,093800,55072285,3755,3755,3755,3755,9
20240912,093700,55038490,3745,3750,3750,3745,38
20240912,093600,54896175,3755,3755,3755,3755,1
20240912,093500,54892420,3745,3750,3750,3745,502
20240912,093400,53012385,3755,3755,3755,3755,0
20240912,093300,53012385,3755,3755,3755,3755,0
20240912,093200,53012385,3755,3755,3755,3755,0
20240912,093100,53012385,3755,3755,3755,3755,0
20240912,093000,53012385,3755,3745,3755,3745,31
20240912,092900,52896270,3745,3745,3745,3745,24
20240912,092800,52806390,3745,3750,3750,3745,126
20240912,092700,52334385,3755,3755,3755,3755,0
20240912,092600,52334385,3755,3755,3755,3755,9
20240912,092500,52300590,3750,3750,3750,3750,230
20240912,092400,51438090,3755,3755,3755,3755,0
20240912,092300,51438090,3755,3745,3755,3745,206
20240912,092200,50665260,3755,3745,3755,3745,324
20240912,092100,49451260,3750,3765,3765,3750,271
20240912,092000,48434975,3770,3755,3770,3755,1174
20240912,091900,44026500,3755,3750,3770,3750,2274
20240912,091800,35487760,3745,3735,3745,3735,2583
20240912,091700,25831290,3730,3730,3730,3730,1
20240912,091600,25827560,3735,3735,3735,3735,0
20240912,091500,25827560,3735,3735,3735,3730,226
20240912,091400,24983700,3730,3730,3730,3730,0
20240912,091300,24983700,3730,3730,3730,3730,1
20240912,091200,24979970,3735,3730,3735,3730,795
20240912,091100,22012120,3725,3720,3725,3720,261
20240912,091000,21040490,3720,3720,3720,3720,0
20240912,090900,21040490,3720,3725,3725,3720,6
20240912,090800,21018145,3740,3730,3740,3730,2
20240912,090700,21010675,3725,3735,3735,3725,150
20240912,090600,20450675,3740,3705,3740,3705,921
20240912,090500,17024765,3700,3685,3700,3675,2668
20240912,090400,7173465,3675,3670,3675,3665,282
20240912,090300,6137640,3645,3645,3645,3645,3
20240912,090200,6126705,3650,3665,3665,3650,486
20240912,090100,4352775,3670,3665,3700,3650,411
20240912,090000,2843800,3665,3630,3665,3630,781