KissMeData/024900/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190700,332845295,3605,3605,3605,3605,1701
20240909,190600,332845295,3605,3605,3605,3605,0
20240909,190500,332845295,3605,3605,3605,3605,0
20240909,190400,332845295,3605,3605,3605,3605,0
20240909,190300,332845295,3605,3605,3605,3605,0
20240909,190200,332845295,3605,3605,3605,3605,0
20240909,190100,332845295,3605,3605,3605,3605,0
20240909,190000,332845295,3605,3605,3605,3605,0
20240909,185900,332845295,3605,3605,3605,3605,0
20240909,185800,332845295,3605,3605,3605,3605,0
20240909,185700,332845295,3605,3605,3605,3605,0
20240909,185600,332845295,3605,3605,3605,3605,0
20240909,185500,332845295,3605,3605,3605,3605,0
20240909,185400,332845295,3605,3605,3605,3605,0
20240909,185300,332845295,3605,3605,3605,3605,0
20240909,185200,332845295,3605,3605,3605,3605,0
20240909,185100,332845295,3605,3605,3605,3605,0
20240909,185000,332845295,3605,3605,3605,3605,0
20240909,184900,332845295,3605,3605,3605,3605,0
20240909,184800,332845295,3605,3605,3605,3605,0
20240909,184700,332845295,3605,3605,3605,3605,0
20240909,184600,332845295,3605,3605,3605,3605,0
20240909,184500,332845295,3605,3605,3605,3605,0
20240909,184400,332845295,3605,3605,3605,3605,0
20240909,184300,332845295,3605,3605,3605,3605,0
20240909,184200,332845295,3605,3605,3605,3605,0
20240909,184100,332845295,3605,3605,3605,3605,0
20240909,184000,332845295,3605,3605,3605,3605,0
20240909,183900,332845295,3605,3605,3605,3605,0
20240909,183800,332845295,3605,3605,3605,3605,0
20240909,183700,332845295,3605,3605,3605,3605,1701
20240909,183600,332845295,3605,3605,3605,3605,0
20240909,183500,332845295,3605,3605,3605,3605,0
20240909,183400,332845295,3605,3605,3605,3605,0
20240909,183300,332845295,3605,3605,3605,3605,0
20240909,183200,332845295,3605,3605,3605,3605,0
20240909,183100,332845295,3605,3605,3605,3605,0
20240909,183000,332845295,3605,3605,3605,3605,0
20240909,182900,332845295,3605,3605,3605,3605,0
20240909,182800,332845295,3605,3605,3605,3605,0
20240909,182700,332845295,3605,3605,3605,3605,0
20240909,182600,332845295,3605,3605,3605,3605,0
20240909,182500,332845295,3605,3605,3605,3605,0
20240909,182400,332845295,3605,3605,3605,3605,0
20240909,182300,332845295,3605,3605,3605,3605,0
20240909,182200,332845295,3605,3605,3605,3605,0
20240909,182100,332845295,3605,3605,3605,3605,0
20240909,182000,332845295,3605,3605,3605,3605,0
20240909,181900,332845295,3605,3605,3605,3605,0
20240909,181800,332845295,3605,3605,3605,3605,0
20240909,181700,332845295,3605,3605,3605,3605,0
20240909,181600,332845295,3605,3605,3605,3605,0
20240909,181500,332845295,3605,3605,3605,3605,0
20240909,181400,332845295,3605,3605,3605,3605,0
20240909,181300,332845295,3605,3605,3605,3605,0
20240909,181200,332845295,3605,3605,3605,3605,0
20240909,181100,332845295,3605,3605,3605,3605,0
20240909,181000,332845295,3605,3605,3605,3605,0
20240909,180900,332845295,3605,3605,3605,3605,0
20240909,180800,332845295,3605,3605,3605,3605,0
20240909,180700,332845295,3605,3605,3605,3605,1701
20240909,180600,332845295,3605,3605,3605,3605,0
20240909,180500,332845295,3605,3605,3605,3605,0
20240909,180400,332845295,3605,3605,3605,3605,0
20240909,180300,332845295,3605,3605,3605,3605,0
20240909,180200,332845295,3605,3605,3605,3605,0
20240909,180100,332845295,3605,3605,3605,3605,0
20240909,180000,332845295,3605,3605,3605,3605,0
20240909,175900,332845295,3605,3605,3605,3605,0
20240909,175800,332845295,3605,3605,3605,3605,0
20240909,175700,332845295,3605,3605,3605,3605,0
20240909,175600,332845295,3605,3605,3605,3605,0
20240909,175500,332845295,3605,3605,3605,3605,0
20240909,175400,332845295,3605,3605,3605,3605,0
20240909,175300,332845295,3605,3605,3605,3605,0
20240909,175200,332845295,3605,3605,3605,3605,0
20240909,175100,332845295,3605,3605,3605,3605,0
20240909,175000,332845295,3605,3605,3605,3605,0
20240909,174900,332845295,3605,3605,3605,3605,0
20240909,174800,332845295,3605,3605,3605,3605,0
20240909,174700,332845295,3605,3605,3605,3605,0
20240909,174600,332845295,3605,3605,3605,3605,0
20240909,174500,332845295,3605,3605,3605,3605,0
20240909,174400,332845295,3605,3605,3605,3605,0
20240909,174300,332845295,3605,3605,3605,3605,0
20240909,174200,332845295,3605,3605,3605,3605,0
20240909,174100,332845295,3605,3605,3605,3605,0
20240909,174000,332845295,3605,3605,3605,3605,0
20240909,173900,332845295,3605,3605,3605,3605,0
20240909,173800,332845295,3605,3605,3605,3605,0
20240909,173700,332845295,3605,3605,3605,3605,1701
20240909,173600,332845295,3605,3605,3605,3605,0
20240909,173500,332845295,3605,3605,3605,3605,0
20240909,173400,332845295,3605,3605,3605,3605,0
20240909,173300,332845295,3605,3605,3605,3605,0
20240909,173200,332845295,3605,3605,3605,3605,0
20240909,173100,332845295,3605,3605,3605,3605,0
20240909,173000,332845295,3605,3605,3605,3605,0
20240909,172900,332845295,3605,3605,3605,3605,0
20240909,172800,332845295,3605,3605,3605,3605,0
20240909,172700,332845295,3605,3605,3605,3605,0
20240909,172600,332845295,3605,3605,3605,3605,0
20240909,172500,332845295,3605,3605,3605,3605,0
20240909,172400,332845295,3605,3605,3605,3605,0
20240909,172300,332845295,3605,3605,3605,3605,0
20240909,172200,332845295,3605,3605,3605,3605,0
20240909,172100,332845295,3605,3605,3605,3605,0
20240909,172000,332845295,3605,3605,3605,3605,0
20240909,171900,332845295,3605,3605,3605,3605,0
20240909,171800,332845295,3605,3605,3605,3605,0
20240909,171700,332845295,3605,3605,3605,3605,0
20240909,171600,332845295,3605,3605,3605,3605,0
20240909,171500,332845295,3605,3605,3605,3605,0
20240909,171400,332845295,3605,3605,3605,3605,0
20240909,171300,332845295,3605,3605,3605,3605,0
20240909,171200,332845295,3605,3605,3605,3605,0
20240909,171100,332845295,3605,3605,3605,3605,0
20240909,171000,332845295,3605,3605,3605,3605,0
20240909,170900,332845295,3605,3605,3605,3605,0
20240909,170800,332845295,3605,3605,3605,3605,0
20240909,170700,332845295,3605,3605,3605,3605,1701
20240909,170600,332845295,3605,3605,3605,3605,0
20240909,170500,332845295,3605,3605,3605,3605,0
20240909,170400,332845295,3605,3605,3605,3605,0
20240909,170300,332845295,3605,3605,3605,3605,0
20240909,170200,332845295,3605,3605,3605,3605,0
20240909,170100,332845295,3605,3605,3605,3605,0
20240909,170000,332845295,3605,3605,3605,3605,0
20240909,165900,332845295,3605,3605,3605,3605,0
20240909,165800,332845295,3605,3605,3605,3605,0
20240909,165700,332845295,3605,3605,3605,3605,0
20240909,165600,332845295,3605,3605,3605,3605,0
20240909,165500,332845295,3605,3605,3605,3605,0
20240909,165400,332845295,3605,3605,3605,3605,0
20240909,165300,332845295,3605,3605,3605,3605,0
20240909,165200,332845295,3605,3605,3605,3605,0
20240909,165100,332845295,3605,3605,3605,3605,0
20240909,165000,332845295,3605,3605,3605,3605,0
20240909,164900,332845295,3605,3605,3605,3605,0
20240909,164800,332845295,3605,3605,3605,3605,0
20240909,164700,332845295,3605,3605,3605,3605,0
20240909,164600,332845295,3605,3605,3605,3605,0
20240909,164500,332845295,3605,3605,3605,3605,0
20240909,164400,332845295,3605,3605,3605,3605,0
20240909,164300,332845295,3605,3605,3605,3605,0
20240909,164200,332845295,3605,3605,3605,3605,0
20240909,164100,332845295,3605,3605,3605,3605,0
20240909,164000,332845295,3605,3605,3605,3605,0
20240909,163900,332845295,3605,3605,3605,3605,0
20240909,163800,332845295,3605,3605,3605,3605,0
20240909,163700,332845295,3605,3605,3605,3605,1701
20240909,163600,332845295,3605,3605,3605,3605,0
20240909,163500,332845295,3605,3605,3605,3605,0
20240909,163400,332845295,3605,3605,3605,3605,0
20240909,163300,332845295,3605,3605,3605,3605,0
20240909,163200,332845295,3605,3605,3605,3605,0
20240909,163100,332845295,3605,3605,3605,3605,0
20240909,163000,332845295,3605,3605,3605,3605,0
20240909,162900,332845295,3605,3605,3605,3605,0
20240909,162800,332845295,3605,3605,3605,3605,0
20240909,162700,332845295,3605,3605,3605,3605,0
20240909,162600,332845295,3605,3605,3605,3605,0
20240909,162500,332845295,3605,3605,3605,3605,0
20240909,162400,332845295,3605,3605,3605,3605,0
20240909,162300,332845295,3605,3605,3605,3605,0
20240909,162200,332845295,3605,3605,3605,3605,0
20240909,162100,332845295,3605,3605,3605,3605,0
20240909,162000,332845295,3605,3605,3605,3605,0
20240909,161900,332845295,3605,3605,3605,3605,0
20240909,161800,332845295,3605,3605,3605,3605,0
20240909,161700,332845295,3605,3605,3605,3605,0
20240909,161600,332845295,3605,3605,3605,3605,0
20240909,161500,332845295,3605,3605,3605,3605,0
20240909,161400,332845295,3605,3605,3605,3605,0
20240909,161300,332845295,3605,3605,3605,3605,0
20240909,161200,332845295,3605,3605,3605,3605,0
20240909,161100,332845295,3605,3605,3605,3605,0
20240909,161000,332845295,3605,3605,3605,3605,0
20240909,160900,332845295,3605,3605,3605,3605,0
20240909,160800,332845295,3605,3605,3605,3605,0
20240909,160700,332845295,3605,3605,3605,3605,1701
20240909,160600,332845295,3605,3605,3605,3605,0
20240909,160500,332845295,3605,3605,3605,3605,0
20240909,160400,332845295,3605,3605,3605,3605,0
20240909,160300,332845295,3605,3605,3605,3605,0
20240909,160200,332845295,3605,3605,3605,3605,0
20240909,160100,332845295,3605,3605,3605,3605,0
20240909,160000,332845295,3605,3605,3605,3605,0
20240909,155900,332845295,3605,3605,3605,3605,0
20240909,155800,332845295,3605,3605,3605,3605,0
20240909,155700,332845295,3605,3605,3605,3605,0
20240909,155600,332845295,3605,3605,3605,3605,0
20240909,155500,332845295,3605,3605,3605,3605,0
20240909,155400,332845295,3605,3605,3605,3605,0
20240909,155300,332845295,3605,3605,3605,3605,0
20240909,155200,332845295,3605,3605,3605,3605,0
20240909,155100,332845295,3605,3605,3605,3605,0
20240909,155000,332845295,3605,3605,3605,3605,0
20240909,154900,332845295,3605,3605,3605,3605,0
20240909,154800,332845295,3605,3605,3605,3605,0
20240909,154700,332845295,3605,3605,3605,3605,0
20240909,154600,332845295,3605,3605,3605,3605,0
20240909,154500,332845295,3605,3605,3605,3605,0
20240909,154400,332845295,3605,3605,3605,3605,0
20240909,154300,332845295,3605,3605,3605,3605,0
20240909,154200,332845295,3605,3605,3605,3605,0
20240909,154100,332845295,3605,3605,3605,3605,0
20240909,154000,332845295,3605,3605,3605,3605,0
20240909,153900,332845295,3605,3605,3605,3605,0
20240909,153800,332845295,3605,3605,3605,3605,0
20240909,153700,332845295,3605,3605,3605,3605,1701
20240909,153600,332845295,3605,3605,3605,3605,0
20240909,153500,332845295,3605,3605,3605,3605,0
20240909,153400,332845295,3605,3605,3605,3605,0
20240909,153300,332845295,3605,3605,3605,3605,0
20240909,153200,332845295,3605,3605,3605,3605,0
20240909,153100,332845295,3605,3605,3605,3605,0
20240909,153000,332845295,3605,3605,3605,3605,1701
20240909,152900,326713190,3630,3630,3630,3630,0
20240909,152800,326713190,3630,3630,3630,3630,0
20240909,152700,326713190,3630,3630,3630,3630,0
20240909,152600,326713190,3630,3630,3630,3630,0
20240909,152500,326713190,3630,3630,3630,3630,0
20240909,152400,326713190,3630,3630,3630,3630,0
20240909,152300,326713190,3630,3630,3630,3630,0
20240909,152200,326713190,3630,3630,3630,3630,0
20240909,152100,326713190,3630,3630,3630,3630,0
20240909,152000,326713190,3630,3630,3630,3630,0
20240909,151900,326713190,3630,3630,3630,3625,130
20240909,151800,326241790,3630,3630,3630,3630,8
20240909,151700,326212750,3645,3635,3645,3635,69
20240909,151600,325961895,3635,3635,3635,3635,0
20240909,151500,325961895,3635,3635,3635,3635,25
20240909,151400,325871020,3645,3645,3645,3645,0
20240909,151300,325871020,3645,3645,3645,3645,108
20240909,151200,325477360,3635,3635,3635,3635,40
20240909,151100,325331960,3635,3645,3650,3635,62
20240909,151000,325106425,3650,3650,3650,3650,0
20240909,150900,325106425,3650,3650,3650,3650,0
20240909,150800,325106425,3650,3615,3650,3615,3
20240909,150700,325095545,3625,3625,3625,3625,0
20240909,150600,325095545,3625,3625,3625,3625,0
20240909,150500,325095545,3625,3650,3650,3625,4001
20240909,150400,310580135,3645,3635,3650,3635,107
20240909,150300,310190610,3635,3635,3635,3635,5
20240909,150200,310172435,3650,3650,3650,3640,13
20240909,150100,310125005,3650,3645,3650,3635,234
20240909,150000,309274055,3650,3650,3650,3650,0
20240909,145900,309274055,3650,3650,3650,3650,0
20240909,145800,309274055,3650,3650,3650,3650,0
20240909,145700,309274055,3650,3650,3650,3650,0
20240909,145600,309274055,3650,3650,3650,3650,0
20240909,145500,309274055,3650,3650,3650,3650,0
20240909,145400,309274055,3650,3650,3650,3650,0
20240909,145300,309274055,3650,3650,3650,3650,30
20240909,145200,309164555,3630,3630,3630,3630,0
20240909,145100,309164555,3630,3650,3650,3630,17
20240909,145000,309102705,3650,3650,3650,3650,0
20240909,144900,309102705,3650,3650,3650,3650,6
20240909,144800,309080805,3650,3650,3650,3650,0
20240909,144700,309080805,3650,3645,3650,3645,47
20240909,144600,308909480,3645,3650,3650,3645,12
20240909,144500,308865690,3645,3645,3645,3645,27
20240909,144400,308767275,3650,3650,3650,3650,0
20240909,144300,308767275,3650,3650,3650,3650,0
20240909,144200,308767275,3650,3650,3650,3650,0
20240909,144100,308767275,3650,3650,3650,3650,1852
20240909,144000,302007475,3660,3660,3660,3660,0
20240909,143900,302007475,3660,3655,3660,3655,11
20240909,143800,301967265,3660,3660,3660,3660,7
20240909,143700,301941645,3660,3660,3660,3660,0
20240909,143600,301941645,3660,3655,3660,3655,43
20240909,143500,301784475,3650,3645,3650,3645,888
20240909,143400,298547450,3655,3655,3655,3655,0
20240909,143300,298547450,3655,3655,3655,3655,28
20240909,143200,298445110,3655,3655,3655,3655,0
20240909,143100,298445110,3655,3655,3655,3655,0
20240909,143000,298445110,3655,3655,3655,3655,0
20240909,142900,298445110,3655,3655,3655,3655,1
20240909,142800,298441455,3650,3650,3650,3650,136
20240909,142700,297945055,3655,3655,3655,3655,0
20240909,142600,297945055,3655,3655,3655,3655,0
20240909,142500,297945055,3655,3655,3655,3655,0
20240909,142400,297945055,3655,3655,3655,3655,0
20240909,142300,297945055,3655,3655,3655,3655,112
20240909,142200,297535695,3655,3655,3655,3655,0
20240909,142100,297535695,3655,3650,3655,3650,2
20240909,142000,297528390,3650,3645,3650,3645,595
20240909,141900,295357815,3645,3645,3645,3645,0
20240909,141800,295357815,3645,3645,3645,3645,808
20240909,141700,292412655,3645,3645,3645,3645,0
20240909,141600,292412655,3645,3630,3645,3630,2100
20240909,141500,284775345,3630,3630,3630,3630,0
20240909,141400,284775345,3630,3630,3630,3630,0
20240909,141300,284775345,3630,3630,3630,3630,20
20240909,141200,284702745,3630,3630,3630,3630,1
20240909,141100,284699115,3625,3625,3625,3625,1
20240909,141000,284695490,3630,3630,3630,3630,0
20240909,140900,284695490,3630,3630,3630,3630,1
20240909,140800,284691860,3610,3610,3610,3610,3
20240909,140700,284681030,3610,3610,3610,3610,1
20240909,140600,284677420,3625,3625,3625,3625,300
20240909,140500,283589920,3630,3630,3630,3630,0
20240909,140400,283589920,3630,3630,3630,3630,0
20240909,140300,283589920,3630,3630,3630,3630,0
20240909,140200,283589920,3630,3630,3630,3630,0
20240909,140100,283589920,3630,3630,3630,3630,33
20240909,140000,283470130,3630,3630,3630,3630,20
20240909,135900,283397530,3630,3630,3630,3630,0
20240909,135800,283397530,3630,3615,3630,3615,630
20240909,135700,281119615,3615,3625,3625,3615,100
20240909,135600,280757700,3635,3635,3635,3635,2
20240909,135500,280750430,3635,3630,3635,3630,306
20240909,135400,279639630,3630,3635,3635,3630,505
20240909,135300,277805925,3635,3640,3640,3635,104
20240909,135200,277427850,3640,3640,3640,3640,451
20240909,135100,275786210,3635,3630,3635,3630,1864
20240909,135000,269014840,3625,3625,3625,3625,1
20240909,134900,269011215,3625,3625,3625,3625,249
20240909,134800,268108590,3610,3610,3610,3610,749
20240909,134700,265404700,3610,3610,3610,3610,201
20240909,134600,264679090,3610,3610,3610,3610,0
20240909,134500,264679090,3610,3610,3610,3610,0
20240909,134400,264679090,3610,3610,3610,3610,478
20240909,134300,262953510,3625,3625,3625,3625,3
20240909,134200,262942635,3625,3615,3625,3615,2737
20240909,134100,253035505,3605,3605,3605,3605,220
20240909,134000,252242405,3605,3605,3605,3605,0
20240909,133900,252242405,3605,3605,3605,3605,0
20240909,133800,252242405,3605,3605,3605,3605,0
20240909,133700,252242405,3605,3605,3605,3605,0
20240909,133600,252242405,3605,3605,3605,3605,0
20240909,133500,252242405,3605,3605,3605,3605,0
20240909,133400,252242405,3605,3605,3605,3605,0
20240909,133300,252242405,3605,3605,3605,3605,0
20240909,133200,252242405,3605,3605,3605,3605,0
20240909,133100,252242405,3605,3605,3605,3605,0
20240909,133000,252242405,3605,3605,3605,3605,169
20240909,132900,251633160,3615,3615,3615,3615,0
20240909,132800,251633160,3615,3615,3615,3615,0
20240909,132700,251633160,3615,3615,3615,3615,0
20240909,132600,251633160,3615,3615,3615,3615,10
20240909,132500,251597010,3615,3615,3615,3615,52
20240909,132400,251409030,3620,3620,3620,3620,0
20240909,132300,251409030,3620,3620,3620,3620,0
20240909,132200,251409030,3620,3620,3620,3620,0
20240909,132100,251409030,3620,3605,3620,3605,2479
20240909,132000,242471565,3605,3605,3605,3605,0
20240909,131900,242471565,3605,3605,3605,3605,0
20240909,131800,242471565,3605,3605,3605,3605,50
20240909,131700,242291315,3605,3605,3605,3605,0
20240909,131600,242291315,3605,3605,3605,3605,0
20240909,131500,242291315,3605,3605,3605,3605,0
20240909,131400,242291315,3605,3605,3605,3605,2
20240909,131300,242284105,3595,3605,3605,3595,885
20240909,131200,239098210,3610,3610,3610,3610,0
20240909,131100,239098210,3610,3615,3615,3595,6
20240909,131000,239076570,3600,3600,3600,3600,3
20240909,130900,239065770,3600,3600,3600,3600,4
20240909,130800,239051370,3585,3600,3600,3585,513
20240909,130700,237210170,3600,3600,3600,3600,0
20240909,130600,237210170,3600,3600,3600,3600,0
20240909,130500,237210170,3600,3600,3600,3600,0
20240909,130400,237210170,3600,3600,3600,3600,0
20240909,130300,237210170,3600,3600,3600,3600,0
20240909,130200,237210170,3600,3600,3600,3600,0
20240909,130100,237210170,3600,3600,3600,3600,0
20240909,130000,237210170,3600,3610,3615,3600,96
20240909,125900,236864525,3615,3615,3615,3615,0
20240909,125800,236864525,3615,3615,3615,3615,0
20240909,125700,236864525,3615,3615,3615,3615,100
20240909,125600,236503025,3615,3615,3615,3615,60
20240909,125500,236286125,3615,3615,3615,3615,0
20240909,125400,236286125,3615,3615,3615,3615,0
20240909,125300,236286125,3615,3615,3615,3615,0
20240909,125200,236286125,3615,3615,3615,3615,0
20240909,125100,236286125,3615,3615,3615,3615,0
20240909,125000,236286125,3615,3615,3615,3615,43
20240909,124900,236130680,3600,3600,3600,3600,0
20240909,124800,236130680,3600,3600,3600,3600,0
20240909,124700,236130680,3600,3600,3600,3600,20
20240909,124600,236058680,3600,3600,3600,3600,43
20240909,124500,235903880,3615,3615,3615,3615,0
20240909,124400,235903880,3615,3615,3615,3615,0
20240909,124300,235903880,3615,3615,3615,3615,0
20240909,124200,235903880,3615,3615,3615,3615,0
20240909,124100,235903880,3615,3615,3615,3615,183
20240909,124000,235242335,3600,3600,3600,3600,0
20240909,123900,235242335,3600,3600,3600,3600,92
20240909,123800,234911135,3600,3600,3600,3600,2
20240909,123700,234903935,3600,3600,3600,3600,38
20240909,123600,234767135,3595,3595,3595,3595,0
20240909,123500,234767135,3595,3595,3595,3595,0
20240909,123400,234767135,3595,3595,3595,3595,0
20240909,123300,234767135,3595,3595,3595,3595,0
20240909,123200,234767135,3595,3595,3595,3595,0
20240909,123100,234767135,3595,3595,3595,3595,0
20240909,123000,234767135,3595,3595,3595,3595,0
20240909,122900,234767135,3595,3595,3595,3595,0
20240909,122800,234767135,3595,3595,3595,3595,0
20240909,122700,234767135,3595,3595,3595,3595,45
20240909,122600,234605360,3595,3600,3600,3595,54
20240909,122500,234411225,3600,3600,3600,3600,0
20240909,122400,234411225,3600,3600,3600,3600,231
20240909,122300,233579625,3615,3615,3615,3615,0
20240909,122200,233579625,3615,3615,3615,3615,0
20240909,122100,233579625,3615,3615,3615,3615,0
20240909,122000,233579625,3615,3615,3615,3615,7
20240909,121900,233554320,3600,3600,3600,3600,0
20240909,121800,233554320,3600,3600,3600,3600,0
20240909,121700,233554320,3600,3600,3600,3600,0
20240909,121600,233554320,3600,3600,3600,3600,0
20240909,121500,233554320,3600,3605,3605,3600,90
20240909,121400,233230245,3610,3610,3610,3610,10
20240909,121300,233194145,3615,3615,3615,3615,0
20240909,121200,233194145,3615,3615,3615,3615,0
20240909,121100,233194145,3615,3615,3615,3615,0
20240909,121000,233194145,3615,3615,3615,3615,0
20240909,120900,233194145,3615,3615,3615,3615,0
20240909,120800,233194145,3615,3615,3615,3615,0
20240909,120700,233194145,3615,3615,3615,3615,0
20240909,120600,233194145,3615,3615,3615,3615,10
20240909,120500,233157995,3615,3615,3615,3615,0
20240909,120400,233157995,3615,3605,3615,3605,101
20240909,120300,232793880,3605,3605,3605,3605,0
20240909,120200,232793880,3605,3605,3605,3605,40
20240909,120100,232649680,3615,3615,3615,3615,0
20240909,120000,232649680,3615,3615,3615,3615,0
20240909,115900,232649680,3615,3615,3615,3615,0
20240909,115800,232649680,3615,3605,3615,3605,21
20240909,115700,232573965,3605,3615,3615,3605,6
20240909,115600,232552325,3615,3615,3615,3615,0
20240909,115500,232552325,3615,3615,3615,3615,0
20240909,115400,232552325,3615,3610,3615,3610,6
20240909,115300,232530660,3610,3610,3610,3610,0
20240909,115200,232530660,3610,3610,3610,3610,1
20240909,115100,232527050,3610,3610,3610,3610,40
20240909,115000,232382650,3610,3610,3610,3610,0
20240909,114900,232382650,3610,3610,3610,3610,0
20240909,114800,232382650,3610,3610,3610,3610,0
20240909,114700,232382650,3610,3610,3610,3610,0
20240909,114600,232382650,3610,3610,3610,3610,0
20240909,114500,232382650,3610,3610,3610,3610,4
20240909,114400,232368210,3600,3600,3600,3600,0
20240909,114300,232368210,3600,3600,3600,3600,0
20240909,114200,232368210,3600,3600,3600,3600,100
20240909,114100,232008210,3610,3610,3610,3610,0
20240909,114000,232008210,3610,3610,3610,3610,0
20240909,113900,232008210,3610,3610,3610,3610,0
20240909,113800,232008210,3610,3610,3610,3610,1
20240909,113700,232004600,3600,3600,3600,3600,0
20240909,113600,232004600,3600,3600,3600,3600,0
20240909,113500,232004600,3600,3600,3600,3600,382
20240909,113400,230629400,3600,3600,3600,3600,20
20240909,113300,230557400,3595,3595,3595,3595,80
20240909,113200,230269800,3600,3600,3600,3600,1177
20240909,113100,226032600,3595,3595,3595,3595,0
20240909,113000,226032600,3595,3595,3595,3595,0
20240909,112900,226032600,3595,3595,3595,3595,11
20240909,112800,225993055,3600,3600,3600,3600,2
20240909,112700,225985855,3585,3590,3590,3585,278
20240909,112600,224989215,3590,3595,3595,3590,64
20240909,112500,224759345,3600,3600,3600,3600,0
20240909,112400,224759345,3600,3600,3600,3600,0
20240909,112300,224759345,3600,3600,3600,3600,0
20240909,112200,224759345,3600,3600,3600,3600,22
20240909,112100,224680145,3600,3600,3600,3600,0
20240909,112000,224680145,3600,3600,3600,3600,1
20240909,111900,224676545,3590,3590,3590,3590,0
20240909,111800,224676545,3590,3590,3590,3590,0
20240909,111700,224676545,3590,3595,3595,3590,170
20240909,111600,224066235,3595,3595,3595,3595,5
20240909,111500,224048260,3595,3595,3595,3595,0
20240909,111400,224048260,3595,3595,3595,3595,0
20240909,111300,224048260,3595,3595,3595,3595,0
20240909,111200,224048260,3595,3595,3595,3595,0
20240909,111100,224048260,3595,3595,3595,3595,0
20240909,111000,224048260,3595,3595,3595,3595,0
20240909,110900,224048260,3595,3595,3595,3595,0
20240909,110800,224048260,3595,3595,3595,3595,0
20240909,110700,224048260,3595,3595,3595,3595,29
20240909,110600,223944005,3575,3590,3590,3575,72
20240909,110500,223686355,3590,3590,3590,3590,0
20240909,110400,223686355,3590,3590,3590,3590,15
20240909,110300,223632505,3595,3595,3595,3595,1
20240909,110200,223628910,3590,3590,3590,3590,73
20240909,110100,223366840,3585,3585,3585,3585,0
20240909,110000,223366840,3585,3580,3585,3580,20
20240909,105900,223295190,3575,3575,3575,3575,127
20240909,105800,222841165,3570,3570,3570,3570,0
20240909,105700,222841165,3570,3570,3570,3570,0
20240909,105600,222841165,3570,3590,3595,3530,6780
20240909,105500,198751985,3585,3585,3585,3585,0
20240909,105400,198751985,3585,3595,3595,3585,438
20240909,105300,197181325,3600,3600,3600,3600,0
20240909,105200,197181325,3600,3600,3600,3600,0
20240909,105100,197181325,3600,3600,3600,3600,0
20240909,105000,197181325,3600,3600,3600,3600,113
20240909,104900,196774525,3600,3620,3620,3600,57
20240909,104800,196569305,3620,3620,3620,3620,5
20240909,104700,196551205,3620,3620,3620,3620,1
20240909,104600,196547585,3600,3600,3600,3600,103
20240909,104500,196176785,3600,3600,3600,3600,0
20240909,104400,196176785,3600,3600,3600,3600,0
20240909,104300,196176785,3600,3600,3600,3600,426
20240909,104200,194643185,3600,3600,3600,3600,0
20240909,104100,194643185,3600,3600,3600,3600,0
20240909,104000,194643185,3600,3600,3600,3600,407
20240909,103900,193177985,3625,3625,3625,3625,0
20240909,103800,193177985,3625,3625,3625,3625,0
20240909,103700,193177985,3625,3625,3625,3625,0
20240909,103600,193177985,3625,3625,3625,3625,2
20240909,103500,193170735,3595,3625,3625,3595,527
20240909,103400,191273505,3620,3620,3625,3620,147
20240909,103300,190741160,3610,3610,3610,3610,100
20240909,103200,190380160,3610,3610,3610,3610,0
20240909,103100,190380160,3610,3610,3610,3610,0
20240909,103000,190380160,3610,3610,3610,3610,2
20240909,102900,190372940,3610,3600,3610,3600,200
20240909,102800,189651530,3600,3600,3600,3600,10
20240909,102700,189615530,3600,3600,3600,3600,0
20240909,102600,189615530,3600,3600,3600,3600,138
20240909,102500,189118730,3600,3600,3600,3600,0
20240909,102400,189118730,3600,3600,3600,3600,0
20240909,102300,189118730,3600,3600,3600,3600,0
20240909,102200,189118730,3600,3600,3600,3600,3
20240909,102100,189107930,3600,3600,3600,3600,0
20240909,102000,189107930,3600,3600,3600,3600,140
20240909,101900,188603930,3590,3590,3590,3590,0
20240909,101800,188603930,3590,3590,3590,3590,287
20240909,101700,187573600,3590,3590,3590,3590,0
20240909,101600,187573600,3590,3595,3595,3590,271
20240909,101500,186600660,3595,3595,3595,3595,0
20240909,101400,186600660,3595,3595,3595,3595,185
20240909,101300,185935585,3600,3580,3600,3580,89
20240909,101200,185616935,3580,3580,3580,3580,0
20240909,101100,185616935,3580,3575,3580,3575,2501
20240909,101000,176673150,3575,3575,3575,3575,6
20240909,100900,176651700,3570,3570,3570,3570,0
20240909,100800,176651700,3570,3575,3575,3570,53
20240909,100700,176462475,3575,3570,3575,3570,8
20240909,100600,176433890,3570,3575,3575,3570,334
20240909,100500,175239845,3575,3575,3575,3570,1675
20240909,100400,169260085,3575,3575,3575,3575,0
20240909,100300,169260085,3575,3575,3575,3575,2
20240909,100200,169252935,3555,3555,3555,3555,100
20240909,100100,168897435,3555,3555,3555,3555,130
20240909,100000,168435285,3555,3560,3560,3555,391
20240909,095900,167045055,3565,3565,3565,3565,0
20240909,095800,167045055,3565,3575,3575,3565,58
20240909,095700,166838165,3580,3580,3580,3580,6
20240909,095600,166816685,3580,3580,3580,3580,214
20240909,095500,166050565,3580,3580,3580,3580,242
20240909,095400,165184205,3580,3575,3580,3575,269
20240909,095300,164221425,3570,3570,3570,3570,1161
20240909,095200,160076655,3570,3570,3570,3570,0
20240909,095100,160076655,3570,3575,3580,3570,664
20240909,095000,157704900,3580,3580,3580,3580,25
20240909,094900,157615400,3610,3610,3610,3610,0
20240909,094800,157615400,3610,3610,3610,3610,2
20240909,094700,157608180,3580,3590,3590,3580,102
20240909,094600,157242515,3610,3590,3610,3590,5
20240909,094500,157224525,3595,3595,3595,3595,10
20240909,094400,157188575,3595,3595,3595,3595,33
20240909,094300,157069940,3595,3595,3595,3595,20
20240909,094200,156998040,3595,3630,3630,3595,668
20240909,094100,154575280,3630,3630,3630,3630,2
20240909,094000,154568020,3610,3610,3610,3610,22
20240909,093900,154488600,3610,3610,3610,3605,64
20240909,093800,154257590,3595,3580,3710,3580,8993
20240909,093700,121565940,3580,3580,3580,3580,2
20240909,093600,121558780,3570,3570,3570,3570,3023
20240909,093500,110766670,3555,3565,3565,3555,1772
20240909,093400,104451065,3560,3570,3570,3560,1984
20240909,093300,97381845,3585,3570,3585,3570,72
20240909,093200,97124790,3570,3585,3585,3570,23
20240909,093100,97042600,3585,3580,3590,3580,12
20240909,093000,96999580,3590,3575,3590,3575,44
20240909,092900,96842100,3590,3590,3590,3580,12
20240909,092800,96799030,3590,3580,3590,3580,363
20240909,092700,95499450,3580,3580,3580,3580,300
20240909,092600,94425450,3560,3560,3560,3560,11
20240909,092500,94386290,3560,3580,3580,3560,112
20240909,092400,93985370,3580,3580,3580,3580,5
20240909,092300,93967470,3580,3580,3580,3580,10
20240909,092200,93931670,3580,3580,3580,3580,0
20240909,092100,93931670,3580,3580,3580,3545,309
20240909,092000,92833590,3585,3580,3585,3580,1915
20240909,091900,85973530,3580,3580,3580,3580,10
20240909,091800,85937730,3580,3580,3580,3580,0
20240909,091700,85937730,3580,3580,3580,3555,146
20240909,091600,85417705,3575,3575,3575,3575,25
20240909,091500,85328330,3575,3575,3575,3565,9
20240909,091400,85296175,3580,3580,3580,3580,15
20240909,091300,85242475,3565,3600,3600,3565,9
20240909,091200,85210215,3600,3580,3600,3580,83
20240909,091100,84911945,3575,3555,3575,3555,10650
20240909,091000,46946330,3555,3565,3565,3555,544
20240909,090900,45007050,3560,3550,3565,3550,26
20240909,090800,44914710,3570,3560,3570,3560,100
20240909,090700,44557760,3545,3545,3545,3525,3393
20240909,090600,32575580,3530,3535,3535,3530,1423
20240909,090500,27547200,3535,3535,3535,3535,11
20240909,090400,27508315,3535,3560,3560,3520,2796
20240909,090300,17591920,3560,3560,3560,3560,676
20240909,090200,15185360,3550,3570,3570,3550,1147
20240909,090100,11102475,3630,3550,3630,3550,101
20240909,090000,10736080,3640,3540,3640,3540,3032