KissMeData/039310/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192100,34839108,1483,1483,1483,1483,3258
20240912,192000,34839108,1483,1483,1483,1483,0
20240912,191900,34839108,1483,1483,1483,1483,0
20240912,191800,34839108,1483,1483,1483,1483,0
20240912,191700,34839108,1483,1483,1483,1483,0
20240912,191600,34839108,1483,1483,1483,1483,0
20240912,191500,34839108,1483,1483,1483,1483,0
20240912,191400,34839108,1483,1483,1483,1483,0
20240912,191300,34839108,1483,1483,1483,1483,0
20240912,191200,34839108,1483,1483,1483,1483,0
20240912,191100,34839108,1483,1483,1483,1483,0
20240912,191000,34839108,1483,1483,1483,1483,0
20240912,190900,34839108,1483,1483,1483,1483,0
20240912,190800,34839108,1483,1483,1483,1483,0
20240912,190700,34839108,1483,1483,1483,1483,0
20240912,190600,34839108,1483,1483,1483,1483,0
20240912,190500,34839108,1483,1483,1483,1483,0
20240912,190400,34839108,1483,1483,1483,1483,0
20240912,190300,34839108,1483,1483,1483,1483,0
20240912,190200,34839108,1483,1483,1483,1483,0
20240912,190100,34839108,1483,1483,1483,1483,0
20240912,190000,34839108,1483,1483,1483,1483,0
20240912,185900,34839108,1483,1483,1483,1483,0
20240912,185800,34839108,1483,1483,1483,1483,0
20240912,185700,34839108,1483,1483,1483,1483,0
20240912,185600,34839108,1483,1483,1483,1483,0
20240912,185500,34839108,1483,1483,1483,1483,0
20240912,185400,34839108,1483,1483,1483,1483,0
20240912,185300,34839108,1483,1483,1483,1483,0
20240912,185200,34839108,1483,1483,1483,1483,0
20240912,185100,34839108,1483,1483,1483,1483,3258
20240912,185000,34839108,1483,1483,1483,1483,0
20240912,184900,34839108,1483,1483,1483,1483,0
20240912,184800,34839108,1483,1483,1483,1483,0
20240912,184700,34839108,1483,1483,1483,1483,0
20240912,184600,34839108,1483,1483,1483,1483,0
20240912,184500,34839108,1483,1483,1483,1483,0
20240912,184400,34839108,1483,1483,1483,1483,0
20240912,184300,34839108,1483,1483,1483,1483,0
20240912,184200,34839108,1483,1483,1483,1483,0
20240912,184100,34839108,1483,1483,1483,1483,0
20240912,184000,34839108,1483,1483,1483,1483,0
20240912,183900,34839108,1483,1483,1483,1483,0
20240912,183800,34839108,1483,1483,1483,1483,0
20240912,183700,34839108,1483,1483,1483,1483,0
20240912,183600,34839108,1483,1483,1483,1483,0
20240912,183500,34839108,1483,1483,1483,1483,0
20240912,183400,34839108,1483,1483,1483,1483,0
20240912,183300,34839108,1483,1483,1483,1483,0
20240912,183200,34839108,1483,1483,1483,1483,0
20240912,183100,34839108,1483,1483,1483,1483,0
20240912,183000,34839108,1483,1483,1483,1483,0
20240912,182900,34839108,1483,1483,1483,1483,0
20240912,182800,34839108,1483,1483,1483,1483,0
20240912,182700,34839108,1483,1483,1483,1483,0
20240912,182600,34839108,1483,1483,1483,1483,0
20240912,182500,34839108,1483,1483,1483,1483,0
20240912,182400,34839108,1483,1483,1483,1483,0
20240912,182300,34839108,1483,1483,1483,1483,0
20240912,182200,34839108,1483,1483,1483,1483,0
20240912,182100,34839108,1483,1483,1483,1483,3258
20240912,182000,34839108,1483,1483,1483,1483,0
20240912,181900,34839108,1483,1483,1483,1483,0
20240912,181800,34839108,1483,1483,1483,1483,0
20240912,181700,34839108,1483,1483,1483,1483,0
20240912,181600,34839108,1483,1483,1483,1483,0
20240912,181500,34839108,1483,1483,1483,1483,0
20240912,181400,34839108,1483,1483,1483,1483,0
20240912,181300,34839108,1483,1483,1483,1483,0
20240912,181200,34839108,1483,1483,1483,1483,0
20240912,181100,34839108,1483,1483,1483,1483,0
20240912,181000,34839108,1483,1483,1483,1483,0
20240912,180900,34839108,1483,1483,1483,1483,0
20240912,180800,34839108,1483,1483,1483,1483,0
20240912,180700,34839108,1483,1483,1483,1483,0
20240912,180600,34839108,1483,1483,1483,1483,0
20240912,180500,34839108,1483,1483,1483,1483,0
20240912,180400,34839108,1483,1483,1483,1483,0
20240912,180300,34839108,1483,1483,1483,1483,0
20240912,180200,34839108,1483,1483,1483,1483,0
20240912,180100,34839108,1483,1483,1483,1483,0
20240912,180000,34839108,1483,1483,1483,1483,0
20240912,175900,34839108,1483,1483,1483,1483,0
20240912,175800,34839108,1483,1483,1483,1483,0
20240912,175700,34839108,1483,1483,1483,1483,0
20240912,175600,34839108,1483,1483,1483,1483,0
20240912,175500,34839108,1483,1483,1483,1483,0
20240912,175400,34839108,1483,1483,1483,1483,0
20240912,175300,34839108,1483,1483,1483,1483,0
20240912,175200,34839108,1483,1483,1483,1483,0
20240912,175100,34839108,1483,1483,1483,1483,3258
20240912,175000,34839108,1483,1483,1483,1483,0
20240912,174900,34839108,1483,1483,1483,1483,0
20240912,174800,34839108,1483,1483,1483,1483,0
20240912,174700,34839108,1483,1483,1483,1483,0
20240912,174600,34839108,1483,1483,1483,1483,0
20240912,174500,34839108,1483,1483,1483,1483,0
20240912,174400,34839108,1483,1483,1483,1483,0
20240912,174300,34839108,1483,1483,1483,1483,0
20240912,174200,34839108,1483,1483,1483,1483,0
20240912,174100,34839108,1483,1483,1483,1483,0
20240912,174000,34839108,1483,1483,1483,1483,0
20240912,173900,34839108,1483,1483,1483,1483,0
20240912,173800,34839108,1483,1483,1483,1483,0
20240912,173700,34839108,1483,1483,1483,1483,0
20240912,173600,34839108,1483,1483,1483,1483,0
20240912,173500,34839108,1483,1483,1483,1483,0
20240912,173400,34839108,1483,1483,1483,1483,0
20240912,173300,34839108,1483,1483,1483,1483,0
20240912,173200,34839108,1483,1483,1483,1483,0
20240912,173100,34839108,1483,1483,1483,1483,0
20240912,173000,34839108,1483,1483,1483,1483,0
20240912,172900,34839108,1483,1483,1483,1483,0
20240912,172800,34839108,1483,1483,1483,1483,0
20240912,172700,34839108,1483,1483,1483,1483,0
20240912,172600,34839108,1483,1483,1483,1483,0
20240912,172500,34839108,1483,1483,1483,1483,0
20240912,172400,34839108,1483,1483,1483,1483,0
20240912,172300,34839108,1483,1483,1483,1483,0
20240912,172200,34839108,1483,1483,1483,1483,0
20240912,172100,34839108,1483,1483,1483,1483,3258
20240912,172000,34839108,1483,1483,1483,1483,0
20240912,171900,34839108,1483,1483,1483,1483,0
20240912,171800,34839108,1483,1483,1483,1483,0
20240912,171700,34839108,1483,1483,1483,1483,0
20240912,171600,34839108,1483,1483,1483,1483,0
20240912,171500,34839108,1483,1483,1483,1483,0
20240912,171400,34839108,1483,1483,1483,1483,0
20240912,171300,34839108,1483,1483,1483,1483,0
20240912,171200,34839108,1483,1483,1483,1483,0
20240912,171100,34839108,1483,1483,1483,1483,0
20240912,171000,34839108,1483,1483,1483,1483,0
20240912,170900,34839108,1483,1483,1483,1483,0
20240912,170800,34839108,1483,1483,1483,1483,0
20240912,170700,34839108,1483,1483,1483,1483,0
20240912,170600,34839108,1483,1483,1483,1483,0
20240912,170500,34839108,1483,1483,1483,1483,0
20240912,170400,34839108,1483,1483,1483,1483,0
20240912,170300,34839108,1483,1483,1483,1483,0
20240912,170200,34839108,1483,1483,1483,1483,0
20240912,170100,34839108,1483,1483,1483,1483,0
20240912,170000,34839108,1483,1483,1483,1483,0
20240912,165900,34839108,1483,1483,1483,1483,0
20240912,165800,34839108,1483,1483,1483,1483,0
20240912,165700,34839108,1483,1483,1483,1483,0
20240912,165600,34839108,1483,1483,1483,1483,0
20240912,165500,34839108,1483,1483,1483,1483,0
20240912,165400,34839108,1483,1483,1483,1483,0
20240912,165300,34839108,1483,1483,1483,1483,0
20240912,165200,34839108,1483,1483,1483,1483,0
20240912,165100,34839108,1483,1483,1483,1483,3258
20240912,165000,34839108,1483,1483,1483,1483,0
20240912,164900,34839108,1483,1483,1483,1483,0
20240912,164800,34839108,1483,1483,1483,1483,0
20240912,164700,34839108,1483,1483,1483,1483,0
20240912,164600,34839108,1483,1483,1483,1483,0
20240912,164500,34839108,1483,1483,1483,1483,0
20240912,164400,34839108,1483,1483,1483,1483,0
20240912,164300,34839108,1483,1483,1483,1483,0
20240912,164200,34839108,1483,1483,1483,1483,0
20240912,164100,34839108,1483,1483,1483,1483,0
20240912,164000,34839108,1483,1483,1483,1483,0
20240912,163900,34839108,1483,1483,1483,1483,0
20240912,163800,34839108,1483,1483,1483,1483,0
20240912,163700,34839108,1483,1483,1483,1483,0
20240912,163600,34839108,1483,1483,1483,1483,0
20240912,163500,34839108,1483,1483,1483,1483,0
20240912,163400,34839108,1483,1483,1483,1483,0
20240912,163300,34839108,1483,1483,1483,1483,0
20240912,163200,34839108,1483,1483,1483,1483,0
20240912,163100,34839108,1483,1483,1483,1483,0
20240912,163000,34839108,1483,1483,1483,1483,0
20240912,162900,34839108,1483,1483,1483,1483,0
20240912,162800,34839108,1483,1483,1483,1483,0
20240912,162700,34839108,1483,1483,1483,1483,0
20240912,162600,34839108,1483,1483,1483,1483,0
20240912,162500,34839108,1483,1483,1483,1483,0
20240912,162400,34839108,1483,1483,1483,1483,0
20240912,162300,34839108,1483,1483,1483,1483,0
20240912,162200,34839108,1483,1483,1483,1483,0
20240912,162100,34839108,1483,1483,1483,1483,3258
20240912,162000,34839108,1483,1483,1483,1483,0
20240912,161900,34839108,1483,1483,1483,1483,0
20240912,161800,34839108,1483,1483,1483,1483,0
20240912,161700,34839108,1483,1483,1483,1483,0
20240912,161600,34839108,1483,1483,1483,1483,0
20240912,161500,34839108,1483,1483,1483,1483,0
20240912,161400,34839108,1483,1483,1483,1483,0
20240912,161300,34839108,1483,1483,1483,1483,0
20240912,161200,34839108,1483,1483,1483,1483,0
20240912,161100,34839108,1483,1483,1483,1483,0
20240912,161000,34839108,1483,1483,1483,1483,0
20240912,160900,34839108,1483,1483,1483,1483,0
20240912,160800,34839108,1483,1483,1483,1483,0
20240912,160700,34839108,1483,1483,1483,1483,0
20240912,160600,34839108,1483,1483,1483,1483,0
20240912,160500,34839108,1483,1483,1483,1483,0
20240912,160400,34839108,1483,1483,1483,1483,0
20240912,160300,34839108,1483,1483,1483,1483,0
20240912,160200,34839108,1483,1483,1483,1483,0
20240912,160100,34839108,1483,1483,1483,1483,0
20240912,160000,34839108,1483,1483,1483,1483,0
20240912,155900,34839108,1483,1483,1483,1483,0
20240912,155800,34839108,1483,1483,1483,1483,0
20240912,155700,34839108,1483,1483,1483,1483,0
20240912,155600,34839108,1483,1483,1483,1483,0
20240912,155500,34839108,1483,1483,1483,1483,0
20240912,155400,34839108,1483,1483,1483,1483,0
20240912,155300,34839108,1483,1483,1483,1483,0
20240912,155200,34839108,1483,1483,1483,1483,0
20240912,155100,34839108,1483,1483,1483,1483,3258
20240912,155000,34839108,1483,1483,1483,1483,0
20240912,154900,34839108,1483,1483,1483,1483,0
20240912,154800,34839108,1483,1483,1483,1483,0
20240912,154700,34839108,1483,1483,1483,1483,0
20240912,154600,34839108,1483,1483,1483,1483,0
20240912,154500,34839108,1483,1483,1483,1483,0
20240912,154400,34839108,1483,1483,1483,1483,0
20240912,154300,34839108,1483,1483,1483,1483,0
20240912,154200,34839108,1483,1483,1483,1483,0
20240912,154100,34839108,1483,1483,1483,1483,0
20240912,154000,34839108,1483,1483,1483,1483,0
20240912,153900,34839108,1483,1483,1483,1483,0
20240912,153800,34839108,1483,1483,1483,1483,0
20240912,153700,34839108,1483,1483,1483,1483,0
20240912,153600,34839108,1483,1483,1483,1483,0
20240912,153500,34839108,1483,1483,1483,1483,0
20240912,153400,34839108,1483,1483,1483,1483,0
20240912,153300,34839108,1483,1483,1483,1483,0
20240912,153200,34839108,1483,1483,1483,1483,0
20240912,153100,34839108,1483,1483,1483,1483,0
20240912,153000,34839108,1483,1483,1483,1483,3258
20240912,152900,30007494,1493,1493,1493,1493,0
20240912,152800,30007494,1493,1493,1493,1493,0
20240912,152700,30007494,1493,1493,1493,1493,0
20240912,152600,30007494,1493,1493,1493,1493,0
20240912,152500,30007494,1493,1493,1493,1493,0
20240912,152400,30007494,1493,1493,1493,1493,0
20240912,152300,30007494,1493,1493,1493,1493,0
20240912,152200,30007494,1493,1493,1493,1493,0
20240912,152100,30007494,1493,1493,1493,1493,0
20240912,152000,30007494,1493,1493,1493,1493,0
20240912,151900,30007494,1493,1489,1493,1487,388
20240912,151800,29430499,1493,1493,1493,1493,0
20240912,151700,29430499,1493,1493,1493,1493,0
20240912,151600,29430499,1493,1493,1493,1493,0
20240912,151500,29430499,1493,1493,1493,1493,1
20240912,151400,29429006,1495,1495,1495,1495,0
20240912,151300,29429006,1495,1495,1495,1495,1
20240912,151200,29427511,1497,1497,1497,1497,0
20240912,151100,29427511,1497,1497,1497,1497,0
20240912,151000,29427511,1497,1497,1497,1497,0
20240912,150900,29427511,1497,1497,1497,1497,0
20240912,150800,29427511,1497,1497,1497,1497,1
20240912,150700,29426014,1488,1488,1488,1488,1
20240912,150600,29424526,1497,1493,1497,1493,1100
20240912,150500,27780081,1493,1493,1493,1493,1
20240912,150400,27778588,1486,1486,1486,1486,980
20240912,150300,26322308,1486,1486,1486,1486,1
20240912,150200,26320822,1492,1486,1492,1486,19
20240912,150100,26292480,1492,1492,1492,1492,2
20240912,150000,26289496,1486,1493,1493,1486,5
20240912,145900,26282059,1487,1487,1487,1487,1135
20240912,145800,24594314,1493,1487,1493,1487,2
20240912,145700,24591334,1486,1486,1486,1486,0
20240912,145600,24591334,1486,1486,1486,1486,0
20240912,145500,24591334,1486,1487,1487,1486,500
20240912,145400,23848324,1486,1486,1486,1486,0
20240912,145300,23848324,1486,1486,1486,1486,0
20240912,145200,23848324,1486,1486,1486,1486,0
20240912,145100,23848324,1486,1486,1486,1486,0
20240912,145000,23848324,1486,1486,1486,1486,401
20240912,144900,23252438,1485,1486,1486,1485,689
20240912,144800,22228585,1486,1486,1486,1486,222
20240912,144700,21898693,1486,1487,1487,1486,189
20240912,144600,21617788,1485,1490,1490,1485,1193
20240912,144500,19844878,1496,1496,1496,1496,0
20240912,144400,19844878,1496,1496,1496,1496,0
20240912,144300,19844878,1496,1496,1496,1496,0
20240912,144200,19844878,1496,1496,1496,1496,0
20240912,144100,19844878,1496,1490,1496,1490,2
20240912,144000,19841892,1490,1490,1490,1490,0
20240912,143900,19841892,1490,1490,1490,1490,0
20240912,143800,19841892,1490,1490,1490,1490,0
20240912,143700,19841892,1490,1490,1490,1490,0
20240912,143600,19841892,1490,1490,1490,1490,1
20240912,143500,19840402,1496,1496,1496,1496,0
20240912,143400,19840402,1496,1496,1496,1496,0
20240912,143300,19840402,1496,1496,1496,1496,1
20240912,143200,19838906,1487,1487,1487,1487,0
20240912,143100,19838906,1487,1487,1487,1487,0
20240912,143000,19838906,1487,1487,1487,1487,0
20240912,142900,19838906,1487,1487,1487,1487,0
20240912,142800,19838906,1487,1487,1487,1487,0
20240912,142700,19838906,1487,1487,1487,1487,0
20240912,142600,19838906,1487,1487,1487,1487,0
20240912,142500,19838906,1487,1487,1487,1487,0
20240912,142400,19838906,1487,1487,1487,1487,0
20240912,142300,19838906,1487,1487,1487,1487,0
20240912,142200,19838906,1487,1487,1487,1487,0
20240912,142100,19838906,1487,1487,1487,1487,0
20240912,142000,19838906,1487,1488,1488,1487,3
20240912,141900,19834443,1499,1499,1499,1499,0
20240912,141800,19834443,1499,1499,1499,1499,0
20240912,141700,19834443,1499,1499,1499,1499,0
20240912,141600,19834443,1499,1499,1499,1499,0
20240912,141500,19834443,1499,1499,1499,1499,0
20240912,141400,19834443,1499,1499,1499,1499,0
20240912,141300,19834443,1499,1499,1499,1499,0
20240912,141200,19834443,1499,1499,1499,1499,0
20240912,141100,19834443,1499,1499,1499,1499,0
20240912,141000,19834443,1499,1499,1499,1499,2
20240912,140900,19831445,1499,1488,1499,1486,206
20240912,140800,19525116,1488,1488,1488,1488,0
20240912,140700,19525116,1488,1488,1488,1488,0
20240912,140600,19525116,1488,1488,1488,1488,0
20240912,140500,19525116,1488,1488,1488,1488,0
20240912,140400,19525116,1488,1488,1488,1488,0
20240912,140300,19525116,1488,1488,1488,1488,0
20240912,140200,19525116,1488,1488,1488,1488,0
20240912,140100,19525116,1488,1489,1489,1488,7
20240912,140000,19514694,1488,1488,1488,1488,0
20240912,135900,19514694,1488,1488,1488,1488,0
20240912,135800,19514694,1488,1488,1488,1488,0
20240912,135700,19514694,1488,1488,1488,1488,0
20240912,135600,19514694,1488,1488,1488,1488,0
20240912,135500,19514694,1488,1488,1488,1488,0
20240912,135400,19514694,1488,1488,1488,1488,0
20240912,135300,19514694,1488,1488,1488,1488,0
20240912,135200,19514694,1488,1488,1488,1488,0
20240912,135100,19514694,1488,1489,1489,1488,1463
20240912,135000,17336987,1490,1490,1490,1490,0
20240912,134900,17336987,1490,1490,1490,1490,52
20240912,134800,17259507,1489,1489,1489,1489,2188
20240912,134700,14001575,1500,1500,1500,1500,0
20240912,134600,14001575,1500,1500,1500,1500,1
20240912,134500,14000075,1489,1489,1489,1489,1
20240912,134400,13998586,1502,1502,1502,1502,0
20240912,134300,13998586,1502,1502,1502,1502,0
20240912,134200,13998586,1502,1502,1502,1502,511
20240912,134100,13231064,1502,1502,1502,1502,0
20240912,134000,13231064,1502,1502,1502,1502,0
20240912,133900,13231064,1502,1502,1502,1502,10
20240912,133800,13216044,1489,1489,1489,1489,0
20240912,133700,13216044,1489,1489,1489,1489,0
20240912,133600,13216044,1489,1489,1489,1489,1
20240912,133500,13214555,1505,1505,1505,1505,0
20240912,133400,13214555,1505,1505,1505,1505,0
20240912,133300,13214555,1505,1505,1505,1505,0
20240912,133200,13214555,1505,1505,1505,1505,0
20240912,133100,13214555,1505,1505,1505,1505,0
20240912,133000,13214555,1505,1505,1505,1505,0
20240912,132900,13214555,1505,1505,1505,1505,0
20240912,132800,13214555,1505,1505,1505,1505,0
20240912,132700,13214555,1505,1505,1505,1505,0
20240912,132600,13214555,1505,1505,1505,1505,0
20240912,132500,13214555,1505,1505,1505,1505,0
20240912,132400,13214555,1505,1505,1505,1505,0
20240912,132300,13214555,1505,1505,1505,1505,36
20240912,132200,13160375,1507,1507,1507,1507,0
20240912,132100,13160375,1507,1507,1507,1507,0
20240912,132000,13160375,1507,1507,1507,1507,0
20240912,131900,13160375,1507,1507,1507,1507,0
20240912,131800,13160375,1507,1507,1507,1507,0
20240912,131700,13160375,1507,1507,1507,1507,0
20240912,131600,13160375,1507,1500,1507,1487,3601
20240912,131500,7798586,1509,1509,1509,1509,1
20240912,131400,7797077,1487,1487,1487,1487,0
20240912,131300,7797077,1487,1487,1487,1487,0
20240912,131200,7797077,1487,1487,1487,1487,0
20240912,131100,7797077,1487,1505,1505,1487,757
20240912,131000,6666075,1509,1509,1509,1509,0
20240912,130900,6666075,1509,1509,1509,1509,0
20240912,130800,6666075,1509,1509,1509,1509,0
20240912,130700,6666075,1509,1509,1509,1509,0
20240912,130600,6666075,1509,1509,1509,1509,0
20240912,130500,6666075,1509,1509,1509,1509,0
20240912,130400,6666075,1509,1509,1509,1509,0
20240912,130300,6666075,1509,1509,1509,1509,0
20240912,130200,6666075,1509,1509,1509,1509,0
20240912,130100,6666075,1509,1509,1509,1509,0
20240912,130000,6666075,1509,1509,1509,1509,0
20240912,125900,6666075,1509,1509,1509,1509,0
20240912,125800,6666075,1509,1509,1509,1509,0
20240912,125700,6666075,1509,1509,1509,1509,0
20240912,125600,6666075,1509,1509,1509,1509,0
20240912,125500,6666075,1509,1509,1509,1509,0
20240912,125400,6666075,1509,1509,1509,1509,0
20240912,125300,6666075,1509,1509,1509,1509,0
20240912,125200,6666075,1509,1509,1509,1509,0
20240912,125100,6666075,1509,1509,1509,1509,0
20240912,125000,6666075,1509,1509,1509,1509,0
20240912,124900,6666075,1509,1509,1509,1509,0
20240912,124800,6666075,1509,1509,1509,1509,0
20240912,124700,6666075,1509,1509,1509,1509,0
20240912,124600,6666075,1509,1509,1509,1509,0
20240912,124500,6666075,1509,1509,1509,1509,0
20240912,124400,6666075,1509,1509,1509,1509,0
20240912,124300,6666075,1509,1509,1509,1509,0
20240912,124200,6666075,1509,1509,1509,1509,0
20240912,124100,6666075,1509,1509,1509,1509,0
20240912,124000,6666075,1509,1509,1509,1509,0
20240912,123900,6666075,1509,1509,1509,1509,0
20240912,123800,6666075,1509,1509,1509,1509,0
20240912,123700,6666075,1509,1509,1509,1509,0
20240912,123600,6666075,1509,1509,1509,1509,0
20240912,123500,6666075,1509,1509,1509,1509,0
20240912,123400,6666075,1509,1509,1509,1509,0
20240912,123300,6666075,1509,1509,1509,1509,0
20240912,123200,6666075,1509,1509,1509,1509,0
20240912,123100,6666075,1509,1509,1509,1509,0
20240912,123000,6666075,1509,1509,1509,1509,0
20240912,122900,6666075,1509,1509,1509,1509,0
20240912,122800,6666075,1509,1509,1509,1509,0
20240912,122700,6666075,1509,1509,1509,1509,0
20240912,122600,6666075,1509,1509,1509,1509,0
20240912,122500,6666075,1509,1509,1509,1509,0
20240912,122400,6666075,1509,1509,1509,1509,0
20240912,122300,6666075,1509,1509,1509,1509,0
20240912,122200,6666075,1509,1509,1509,1509,0
20240912,122100,6666075,1509,1509,1509,1509,0
20240912,122000,6666075,1509,1509,1509,1509,0
20240912,121900,6666075,1509,1509,1509,1509,0
20240912,121800,6666075,1509,1509,1509,1509,0
20240912,121700,6666075,1509,1509,1509,1509,0
20240912,121600,6666075,1509,1509,1509,1509,0
20240912,121500,6666075,1509,1509,1509,1509,1
20240912,121400,6664566,1509,1509,1509,1509,0
20240912,121300,6664566,1509,1509,1509,1509,0
20240912,121200,6664566,1509,1509,1509,1509,0
20240912,121100,6664566,1509,1509,1509,1509,0
20240912,121000,6664566,1509,1509,1509,1509,0
20240912,120900,6664566,1509,1509,1509,1509,0
20240912,120800,6664566,1509,1509,1509,1509,0
20240912,120700,6664566,1509,1509,1509,1509,0
20240912,120600,6664566,1509,1509,1509,1509,0
20240912,120500,6664566,1509,1509,1509,1509,0
20240912,120400,6664566,1509,1509,1509,1509,0
20240912,120300,6664566,1509,1509,1509,1509,1
20240912,120200,6663057,1509,1509,1509,1509,0
20240912,120100,6663057,1509,1509,1509,1509,0
20240912,120000,6663057,1509,1509,1509,1509,0
20240912,115900,6663057,1509,1509,1509,1509,0
20240912,115800,6663057,1509,1509,1509,1509,0
20240912,115700,6663057,1509,1509,1509,1509,0
20240912,115600,6663057,1509,1509,1509,1509,0
20240912,115500,6663057,1509,1507,1509,1507,7
20240912,115400,6652499,1506,1506,1506,1506,0
20240912,115300,6652499,1506,1506,1506,1506,0
20240912,115200,6652499,1506,1506,1506,1506,0
20240912,115100,6652499,1506,1506,1506,1506,0
20240912,115000,6652499,1506,1506,1506,1506,1
20240912,114900,6650993,1510,1507,1510,1507,7
20240912,114800,6640435,1506,1506,1506,1506,2
20240912,114700,6637423,1506,1506,1506,1506,0
20240912,114600,6637423,1506,1506,1506,1506,0
20240912,114500,6637423,1506,1506,1506,1506,0
20240912,114400,6637423,1506,1506,1506,1506,0
20240912,114300,6637423,1506,1506,1506,1506,0
20240912,114200,6637423,1506,1506,1506,1506,0
20240912,114100,6637423,1506,1506,1506,1506,0
20240912,114000,6637423,1506,1506,1506,1506,0
20240912,113900,6637423,1506,1506,1506,1506,0
20240912,113800,6637423,1506,1506,1506,1506,0
20240912,113700,6637423,1506,1506,1506,1506,13
20240912,113600,6617845,1506,1506,1506,1506,0
20240912,113500,6617845,1506,1506,1506,1506,0
20240912,113400,6617845,1506,1506,1506,1506,0
20240912,113300,6617845,1506,1506,1506,1506,0
20240912,113200,6617845,1506,1506,1506,1506,0
20240912,113100,6617845,1506,1506,1506,1506,0
20240912,113000,6617845,1506,1506,1506,1506,2
20240912,112900,6614833,1506,1506,1506,1506,0
20240912,112800,6614833,1506,1506,1506,1506,0
20240912,112700,6614833,1506,1506,1506,1506,0
20240912,112600,6614833,1506,1506,1506,1506,0
20240912,112500,6614833,1506,1506,1506,1506,0
20240912,112400,6614833,1506,1506,1506,1506,0
20240912,112300,6614833,1506,1506,1506,1506,0
20240912,112200,6614833,1506,1506,1506,1506,100
20240912,112100,6464233,1506,1506,1506,1506,0
20240912,112000,6464233,1506,1506,1506,1506,0
20240912,111900,6464233,1506,1506,1506,1506,0
20240912,111800,6464233,1506,1506,1506,1506,0
20240912,111700,6464233,1506,1506,1506,1506,0
20240912,111600,6464233,1506,1506,1506,1506,0
20240912,111500,6464233,1506,1506,1506,1506,0
20240912,111400,6464233,1506,1506,1506,1506,0
20240912,111300,6464233,1506,1506,1506,1506,0
20240912,111200,6464233,1506,1506,1506,1506,0
20240912,111100,6464233,1506,1506,1506,1506,200
20240912,111000,6163033,1506,1506,1506,1506,0
20240912,110900,6163033,1506,1506,1506,1506,0
20240912,110800,6163033,1506,1506,1506,1506,0
20240912,110700,6163033,1506,1506,1506,1506,0
20240912,110600,6163033,1506,1506,1506,1506,0
20240912,110500,6163033,1506,1506,1506,1506,0
20240912,110400,6163033,1506,1506,1506,1506,0
20240912,110300,6163033,1506,1506,1506,1506,333
20240912,110200,5661535,1510,1510,1510,1510,0
20240912,110100,5661535,1510,1510,1510,1510,0
20240912,110000,5661535,1510,1510,1510,1510,0
20240912,105900,5661535,1510,1510,1510,1510,0
20240912,105800,5661535,1510,1510,1510,1510,0
20240912,105700,5661535,1510,1510,1510,1510,0
20240912,105600,5661535,1510,1510,1510,1510,0
20240912,105500,5661535,1510,1510,1510,1510,1
20240912,105400,5660025,1506,1506,1506,1506,0
20240912,105300,5660025,1506,1506,1506,1506,0
20240912,105200,5660025,1506,1506,1506,1506,0
20240912,105100,5660025,1506,1506,1506,1506,0
20240912,105000,5660025,1506,1506,1506,1506,290
20240912,104900,5223285,1506,1506,1506,1506,0
20240912,104800,5223285,1506,1506,1506,1506,0
20240912,104700,5223285,1506,1506,1506,1506,10
20240912,104600,5208225,1510,1510,1510,1510,0
20240912,104500,5208225,1510,1510,1510,1510,0
20240912,104400,5208225,1510,1510,1510,1510,0
20240912,104300,5208225,1510,1510,1510,1510,0
20240912,104200,5208225,1510,1510,1510,1510,0
20240912,104100,5208225,1510,1510,1510,1510,0
20240912,104000,5208225,1510,1510,1510,1510,0
20240912,103900,5208225,1510,1510,1510,1510,0
20240912,103800,5208225,1510,1510,1510,1510,0
20240912,103700,5208225,1510,1510,1510,1510,0
20240912,103600,5208225,1510,1510,1510,1510,0
20240912,103500,5208225,1510,1510,1510,1510,0
20240912,103400,5208225,1510,1510,1510,1510,0
20240912,103300,5208225,1510,1510,1510,1510,0
20240912,103200,5208225,1510,1510,1510,1510,0
20240912,103100,5208225,1510,1510,1510,1510,0
20240912,103000,5208225,1510,1510,1510,1510,0
20240912,102900,5208225,1510,1510,1510,1510,0
20240912,102800,5208225,1510,1510,1510,1510,0
20240912,102700,5208225,1510,1510,1510,1510,0
20240912,102600,5208225,1510,1510,1510,1510,0
20240912,102500,5208225,1510,1510,1510,1510,0
20240912,102400,5208225,1510,1510,1510,1510,7
20240912,102300,5197655,1510,1510,1510,1510,0
20240912,102200,5197655,1510,1510,1510,1510,0
20240912,102100,5197655,1510,1510,1510,1510,0
20240912,102000,5197655,1510,1510,1510,1510,0
20240912,101900,5197655,1510,1510,1510,1510,0
20240912,101800,5197655,1510,1510,1510,1510,0
20240912,101700,5197655,1510,1510,1510,1510,0
20240912,101600,5197655,1510,1510,1510,1510,0
20240912,101500,5197655,1510,1510,1510,1510,0
20240912,101400,5197655,1510,1510,1510,1510,0
20240912,101300,5197655,1510,1510,1510,1510,0
20240912,101200,5197655,1510,1510,1510,1510,0
20240912,101100,5197655,1510,1510,1510,1510,0
20240912,101000,5197655,1510,1510,1510,1510,0
20240912,100900,5197655,1510,1510,1510,1510,0
20240912,100800,5197655,1510,1510,1510,1510,0
20240912,100700,5197655,1510,1510,1510,1510,0
20240912,100600,5197655,1510,1510,1510,1510,0
20240912,100500,5197655,1510,1510,1510,1510,0
20240912,100400,5197655,1510,1510,1510,1510,0
20240912,100300,5197655,1510,1510,1510,1510,0
20240912,100200,5197655,1510,1510,1510,1510,0
20240912,100100,5197655,1510,1510,1510,1510,0
20240912,100000,5197655,1510,1510,1510,1510,0
20240912,095900,5197655,1510,1510,1510,1510,330
20240912,095800,4699355,1510,1510,1510,1510,0
20240912,095700,4699355,1510,1510,1510,1510,327
20240912,095600,4205585,1510,1510,1510,1510,0
20240912,095500,4205585,1510,1510,1510,1510,0
20240912,095400,4205585,1510,1510,1510,1510,0
20240912,095300,4205585,1510,1510,1510,1510,0
20240912,095200,4205585,1510,1510,1510,1510,0
20240912,095100,4205585,1510,1510,1510,1510,0
20240912,095000,4205585,1510,1510,1510,1510,572
20240912,094900,3341865,1510,1510,1510,1510,0
20240912,094800,3341865,1510,1510,1510,1510,0
20240912,094700,3341865,1510,1510,1510,1510,0
20240912,094600,3341865,1510,1510,1510,1510,0
20240912,094500,3341865,1510,1510,1510,1510,0
20240912,094400,3341865,1510,1510,1510,1510,1
20240912,094300,3340355,1510,1510,1510,1510,0
20240912,094200,3340355,1510,1510,1510,1510,0
20240912,094100,3340355,1510,1510,1510,1510,0
20240912,094000,3340355,1510,1510,1510,1510,0
20240912,093900,3340355,1510,1510,1510,1510,1
20240912,093800,3338845,1510,1510,1510,1510,0
20240912,093700,3338845,1510,1510,1510,1510,2000
20240912,093600,318845,1504,1504,1504,1504,5
20240912,093500,311325,1510,1510,1510,1510,0
20240912,093400,311325,1510,1510,1510,1510,0
20240912,093300,311325,1510,1510,1510,1510,0
20240912,093200,311325,1510,1510,1510,1510,0
20240912,093100,311325,1510,1510,1510,1510,0
20240912,093000,311325,1510,1510,1510,1510,0
20240912,092900,311325,1510,1510,1510,1510,0
20240912,092800,311325,1510,1510,1510,1510,0
20240912,092700,311325,1510,1510,1510,1510,4
20240912,092600,305285,1490,1494,1494,1490,30
20240912,092500,260555,1490,1490,1490,1490,0
20240912,092400,260555,1490,1490,1490,1490,0
20240912,092300,260555,1490,1490,1490,1490,0
20240912,092200,260555,1490,1515,1515,1490,10
20240912,092100,245430,1515,1515,1515,1515,0
20240912,092000,245430,1515,1515,1515,1515,0
20240912,091900,245430,1515,1515,1515,1515,0
20240912,091800,245430,1515,1515,1515,1515,0
20240912,091700,245430,1515,1515,1515,1515,0
20240912,091600,245430,1515,1515,1515,1515,0
20240912,091500,245430,1515,1515,1515,1515,0
20240912,091400,245430,1515,1515,1515,1515,0
20240912,091300,245430,1515,1515,1515,1515,0
20240912,091200,245430,1515,1515,1515,1515,0
20240912,091100,245430,1515,1515,1515,1515,0
20240912,091000,245430,1515,1515,1515,1515,0
20240912,090900,245430,1515,1515,1515,1515,0
20240912,090800,245430,1515,1515,1515,1515,150
20240912,090700,18180,1515,1515,1515,1515,0
20240912,090600,18180,1515,1515,1515,1515,0
20240912,090500,18180,1515,1515,1515,1515,0
20240912,090400,18180,1515,1515,1515,1515,0
20240912,090300,18180,1515,1515,1515,1515,0
20240912,090200,18180,1515,1515,1515,1515,0
20240912,090100,18180,1515,1515,1515,1515,0
20240912,090000,18180,1515,1515,1515,1515,12