KissMeData/033320/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191400,270745830,3020,3020,3020,3020,3151
20240905,191300,270745830,3020,3020,3020,3020,0
20240905,191200,270745830,3020,3020,3020,3020,0
20240905,191100,270745830,3020,3020,3020,3020,0
20240905,191000,270745830,3020,3020,3020,3020,0
20240905,190900,270745830,3020,3020,3020,3020,0
20240905,190800,270745830,3020,3020,3020,3020,0
20240905,190700,270745830,3020,3020,3020,3020,0
20240905,190600,270745830,3020,3020,3020,3020,0
20240905,190500,270745830,3020,3020,3020,3020,0
20240905,190400,270745830,3020,3020,3020,3020,0
20240905,190300,270745830,3020,3020,3020,3020,0
20240905,190200,270745830,3020,3020,3020,3020,0
20240905,190100,270745830,3020,3020,3020,3020,0
20240905,190000,270745830,3020,3020,3020,3020,0
20240905,185900,270745830,3020,3020,3020,3020,0
20240905,185800,270745830,3020,3020,3020,3020,0
20240905,185700,270745830,3020,3020,3020,3020,0
20240905,185600,270745830,3020,3020,3020,3020,0
20240905,185500,270745830,3020,3020,3020,3020,0
20240905,185400,270745830,3020,3020,3020,3020,0
20240905,185300,270745830,3020,3020,3020,3020,0
20240905,185200,270745830,3020,3020,3020,3020,0
20240905,185100,270745830,3020,3020,3020,3020,0
20240905,185000,270745830,3020,3020,3020,3020,0
20240905,184900,270745830,3020,3020,3020,3020,0
20240905,184800,270745830,3020,3020,3020,3020,0
20240905,184700,270745830,3020,3020,3020,3020,0
20240905,184600,270745830,3020,3020,3020,3020,0
20240905,184500,270745830,3020,3020,3020,3020,0
20240905,184400,270745830,3020,3020,3020,3020,3151
20240905,184300,270745830,3020,3020,3020,3020,0
20240905,184200,270745830,3020,3020,3020,3020,0
20240905,184100,270745830,3020,3020,3020,3020,0
20240905,184000,270745830,3020,3020,3020,3020,0
20240905,183900,270745830,3020,3020,3020,3020,0
20240905,183800,270745830,3020,3020,3020,3020,0
20240905,183700,270745830,3020,3020,3020,3020,0
20240905,183600,270745830,3020,3020,3020,3020,0
20240905,183500,270745830,3020,3020,3020,3020,0
20240905,183400,270745830,3020,3020,3020,3020,0
20240905,183300,270745830,3020,3020,3020,3020,0
20240905,183200,270745830,3020,3020,3020,3020,0
20240905,183100,270745830,3020,3020,3020,3020,0
20240905,183000,270745830,3020,3020,3020,3020,0
20240905,182900,270745830,3020,3020,3020,3020,0
20240905,182800,270745830,3020,3020,3020,3020,0
20240905,182700,270745830,3020,3020,3020,3020,0
20240905,182600,270745830,3020,3020,3020,3020,0
20240905,182500,270745830,3020,3020,3020,3020,0
20240905,182400,270745830,3020,3020,3020,3020,0
20240905,182300,270745830,3020,3020,3020,3020,0
20240905,182200,270745830,3020,3020,3020,3020,0
20240905,182100,270745830,3020,3020,3020,3020,0
20240905,182000,270745830,3020,3020,3020,3020,0
20240905,181900,270745830,3020,3020,3020,3020,0
20240905,181800,270745830,3020,3020,3020,3020,0
20240905,181700,270745830,3020,3020,3020,3020,0
20240905,181600,270745830,3020,3020,3020,3020,0
20240905,181500,270745830,3020,3020,3020,3020,0
20240905,181400,270745830,3020,3020,3020,3020,3151
20240905,181300,270745830,3020,3020,3020,3020,0
20240905,181200,270745830,3020,3020,3020,3020,0
20240905,181100,270745830,3020,3020,3020,3020,0
20240905,181000,270745830,3020,3020,3020,3020,0
20240905,180900,270745830,3020,3020,3020,3020,0
20240905,180800,270745830,3020,3020,3020,3020,0
20240905,180700,270745830,3020,3020,3020,3020,0
20240905,180600,270745830,3020,3020,3020,3020,0
20240905,180500,270745830,3020,3020,3020,3020,0
20240905,180400,270745830,3020,3020,3020,3020,0
20240905,180300,270745830,3020,3020,3020,3020,0
20240905,180200,270745830,3020,3020,3020,3020,0
20240905,180100,270745830,3020,3020,3020,3020,0
20240905,180000,270745830,3020,3020,3020,3020,0
20240905,175900,270745830,3020,3020,3020,3020,0
20240905,175800,270745830,3020,3020,3020,3020,0
20240905,175700,270745830,3020,3020,3020,3020,0
20240905,175600,270745830,3020,3020,3020,3020,0
20240905,175500,270745830,3020,3020,3020,3020,0
20240905,175400,270745830,3020,3020,3020,3020,0
20240905,175300,270745830,3020,3020,3020,3020,0
20240905,175200,270745830,3020,3020,3020,3020,0
20240905,175100,270745830,3020,3020,3020,3020,0
20240905,175000,270745830,3020,3020,3020,3020,0
20240905,174900,270745830,3020,3020,3020,3020,0
20240905,174800,270745830,3020,3020,3020,3020,0
20240905,174700,270745830,3020,3020,3020,3020,0
20240905,174600,270745830,3020,3020,3020,3020,0
20240905,174500,270745830,3020,3020,3020,3020,0
20240905,174400,270745830,3020,3020,3020,3020,3151
20240905,174300,270745830,3020,3020,3020,3020,0
20240905,174200,270745830,3020,3020,3020,3020,0
20240905,174100,270745830,3020,3020,3020,3020,0
20240905,174000,270745830,3020,3020,3020,3020,0
20240905,173900,270745830,3020,3020,3020,3020,0
20240905,173800,270745830,3020,3020,3020,3020,0
20240905,173700,270745830,3020,3020,3020,3020,0
20240905,173600,270745830,3020,3020,3020,3020,0
20240905,173500,270745830,3020,3020,3020,3020,0
20240905,173400,270745830,3020,3020,3020,3020,0
20240905,173300,270745830,3020,3020,3020,3020,0
20240905,173200,270745830,3020,3020,3020,3020,0
20240905,173100,270745830,3020,3020,3020,3020,0
20240905,173000,270745830,3020,3020,3020,3020,0
20240905,172900,270745830,3020,3020,3020,3020,0
20240905,172800,270745830,3020,3020,3020,3020,0
20240905,172700,270745830,3020,3020,3020,3020,0
20240905,172600,270745830,3020,3020,3020,3020,0
20240905,172500,270745830,3020,3020,3020,3020,0
20240905,172400,270745830,3020,3020,3020,3020,0
20240905,172300,270745830,3020,3020,3020,3020,0
20240905,172200,270745830,3020,3020,3020,3020,0
20240905,172100,270745830,3020,3020,3020,3020,0
20240905,172000,270745830,3020,3020,3020,3020,0
20240905,171900,270745830,3020,3020,3020,3020,0
20240905,171800,270745830,3020,3020,3020,3020,0
20240905,171700,270745830,3020,3020,3020,3020,0
20240905,171600,270745830,3020,3020,3020,3020,0
20240905,171500,270745830,3020,3020,3020,3020,0
20240905,171400,270745830,3020,3020,3020,3020,3151
20240905,171300,270745830,3020,3020,3020,3020,0
20240905,171200,270745830,3020,3020,3020,3020,0
20240905,171100,270745830,3020,3020,3020,3020,0
20240905,171000,270745830,3020,3020,3020,3020,0
20240905,170900,270745830,3020,3020,3020,3020,0
20240905,170800,270745830,3020,3020,3020,3020,0
20240905,170700,270745830,3020,3020,3020,3020,0
20240905,170600,270745830,3020,3020,3020,3020,0
20240905,170500,270745830,3020,3020,3020,3020,0
20240905,170400,270745830,3020,3020,3020,3020,0
20240905,170300,270745830,3020,3020,3020,3020,0
20240905,170200,270745830,3020,3020,3020,3020,0
20240905,170100,270745830,3020,3020,3020,3020,0
20240905,170000,270745830,3020,3020,3020,3020,0
20240905,165900,270745830,3020,3020,3020,3020,0
20240905,165800,270745830,3020,3020,3020,3020,0
20240905,165700,270745830,3020,3020,3020,3020,0
20240905,165600,270745830,3020,3020,3020,3020,0
20240905,165500,270745830,3020,3020,3020,3020,0
20240905,165400,270745830,3020,3020,3020,3020,0
20240905,165300,270745830,3020,3020,3020,3020,0
20240905,165200,270745830,3020,3020,3020,3020,0
20240905,165100,270745830,3020,3020,3020,3020,0
20240905,165000,270745830,3020,3020,3020,3020,0
20240905,164900,270745830,3020,3020,3020,3020,0
20240905,164800,270745830,3020,3020,3020,3020,0
20240905,164700,270745830,3020,3020,3020,3020,0
20240905,164600,270745830,3020,3020,3020,3020,0
20240905,164500,270745830,3020,3020,3020,3020,0
20240905,164400,270745830,3020,3020,3020,3020,3151
20240905,164300,270745830,3020,3020,3020,3020,0
20240905,164200,270745830,3020,3020,3020,3020,0
20240905,164100,270745830,3020,3020,3020,3020,0
20240905,164000,270745830,3020,3020,3020,3020,0
20240905,163900,270745830,3020,3020,3020,3020,0
20240905,163800,270745830,3020,3020,3020,3020,0
20240905,163700,270745830,3020,3020,3020,3020,0
20240905,163600,270745830,3020,3020,3020,3020,0
20240905,163500,270745830,3020,3020,3020,3020,0
20240905,163400,270745830,3020,3020,3020,3020,0
20240905,163300,270745830,3020,3020,3020,3020,0
20240905,163200,270745830,3020,3020,3020,3020,0
20240905,163100,270745830,3020,3020,3020,3020,0
20240905,163000,270745830,3020,3020,3020,3020,0
20240905,162900,270745830,3020,3020,3020,3020,0
20240905,162800,270745830,3020,3020,3020,3020,0
20240905,162700,270745830,3020,3020,3020,3020,0
20240905,162600,270745830,3020,3020,3020,3020,0
20240905,162500,270745830,3020,3020,3020,3020,0
20240905,162400,270745830,3020,3020,3020,3020,0
20240905,162300,270745830,3020,3020,3020,3020,0
20240905,162200,270745830,3020,3020,3020,3020,0
20240905,162100,270745830,3020,3020,3020,3020,0
20240905,162000,270745830,3020,3020,3020,3020,0
20240905,161900,270745830,3020,3020,3020,3020,0
20240905,161800,270745830,3020,3020,3020,3020,0
20240905,161700,270745830,3020,3020,3020,3020,0
20240905,161600,270745830,3020,3020,3020,3020,0
20240905,161500,270745830,3020,3020,3020,3020,0
20240905,161400,270745830,3020,3020,3020,3020,3151
20240905,161300,270745830,3020,3020,3020,3020,0
20240905,161200,270745830,3020,3020,3020,3020,0
20240905,161100,270745830,3020,3020,3020,3020,0
20240905,161000,270745830,3020,3020,3020,3020,0
20240905,160900,270745830,3020,3020,3020,3020,0
20240905,160800,270745830,3020,3020,3020,3020,0
20240905,160700,270745830,3020,3020,3020,3020,0
20240905,160600,270745830,3020,3020,3020,3020,0
20240905,160500,270745830,3020,3020,3020,3020,0
20240905,160400,270745830,3020,3020,3020,3020,0
20240905,160300,270745830,3020,3020,3020,3020,0
20240905,160200,270745830,3020,3020,3020,3020,0
20240905,160100,270745830,3020,3020,3020,3020,0
20240905,160000,270745830,3020,3020,3020,3020,0
20240905,155900,270745830,3020,3020,3020,3020,0
20240905,155800,270745830,3020,3020,3020,3020,0
20240905,155700,270745830,3020,3020,3020,3020,0
20240905,155600,270745830,3020,3020,3020,3020,0
20240905,155500,270745830,3020,3020,3020,3020,0
20240905,155400,270745830,3020,3020,3020,3020,0
20240905,155300,270745830,3020,3020,3020,3020,0
20240905,155200,270745830,3020,3020,3020,3020,0
20240905,155100,270745830,3020,3020,3020,3020,0
20240905,155000,270745830,3020,3020,3020,3020,0
20240905,154900,270745830,3020,3020,3020,3020,0
20240905,154800,270745830,3020,3020,3020,3020,0
20240905,154700,270745830,3020,3020,3020,3020,0
20240905,154600,270745830,3020,3020,3020,3020,0
20240905,154500,270745830,3020,3020,3020,3020,0
20240905,154400,270745830,3020,3020,3020,3020,3151
20240905,154300,270745830,3020,3020,3020,3020,0
20240905,154200,270745830,3020,3020,3020,3020,0
20240905,154100,270745830,3020,3020,3020,3020,0
20240905,154000,270745830,3020,3020,3020,3020,0
20240905,153900,270745830,3020,3020,3020,3020,0
20240905,153800,270745830,3020,3020,3020,3020,0
20240905,153700,270745830,3020,3020,3020,3020,0
20240905,153600,270745830,3020,3020,3020,3020,0
20240905,153500,270745830,3020,3020,3020,3020,0
20240905,153400,270745830,3020,3020,3020,3020,0
20240905,153300,270745830,3020,3020,3020,3020,0
20240905,153200,270745830,3020,3020,3020,3020,0
20240905,153100,270745830,3020,3020,3020,3020,0
20240905,153000,270745830,3020,3020,3020,3020,3151
20240905,152900,261229810,3005,3005,3005,3005,0
20240905,152800,261229810,3005,3005,3005,3005,0
20240905,152700,261229810,3005,3005,3005,3005,0
20240905,152600,261229810,3005,3005,3005,3005,0
20240905,152500,261229810,3005,3005,3005,3005,0
20240905,152400,261229810,3005,3005,3005,3005,0
20240905,152300,261229810,3005,3005,3005,3005,0
20240905,152200,261229810,3005,3005,3005,3005,0
20240905,152100,261229810,3005,3005,3005,3005,0
20240905,152000,261229810,3005,3005,3005,3005,0
20240905,151900,261229810,3005,3005,3005,3005,128
20240905,151800,260845170,3005,3005,3005,3005,0
20240905,151700,260845170,3005,3005,3005,3005,0
20240905,151600,260845170,3005,3005,3005,3005,101
20240905,151500,260541665,3005,3005,3005,3005,2
20240905,151400,260535655,3020,3000,3020,2975,5205
20240905,151300,245015945,3000,3020,3020,3000,1300
20240905,151200,241107250,3030,3030,3030,3030,1
20240905,151100,241104220,3030,3030,3030,3030,0
20240905,151000,241104220,3030,3010,3030,3010,3
20240905,150900,241095155,3025,3015,3025,3015,267
20240905,150800,240290050,3020,3020,3020,3020,0
20240905,150700,240290050,3020,3020,3020,3020,443
20240905,150600,238952190,3020,3020,3020,3020,0
20240905,150500,238952190,3020,3020,3020,3020,0
20240905,150400,238952190,3020,3030,3030,3020,11
20240905,150300,238918870,3020,3020,3020,3020,11
20240905,150200,238885650,3030,3030,3030,3030,0
20240905,150100,238885650,3030,3025,3030,3025,160
20240905,150000,238400855,3020,3020,3020,3020,0
20240905,145900,238400855,3020,3030,3030,3020,172
20240905,145800,237881405,3020,3015,3020,3015,3619
20240905,145700,226963800,3015,3015,3015,3015,0
20240905,145600,226963800,3015,3015,3015,3015,0
20240905,145500,226963800,3015,3015,3015,3015,0
20240905,145400,226963800,3015,3015,3015,3015,0
20240905,145300,226963800,3015,3015,3015,3015,0
20240905,145200,226963800,3015,3015,3015,3015,5
20240905,145100,226948725,3020,3020,3020,3020,0
20240905,145000,226948725,3020,3020,3020,3000,3012
20240905,144900,217905710,3030,3030,3030,3030,0
20240905,144800,217905710,3030,3035,3035,3030,681
20240905,144700,215841630,3030,3030,3030,3030,149
20240905,144600,215390160,3030,3025,3030,3025,2
20240905,144500,215384105,3015,3015,3015,3015,0
20240905,144400,215384105,3015,3015,3015,3015,0
20240905,144300,215384105,3015,3015,3015,3015,0
20240905,144200,215384105,3015,3015,3015,3015,0
20240905,144100,215384105,3015,3015,3015,3015,0
20240905,144000,215384105,3015,3015,3015,3015,0
20240905,143900,215384105,3015,3020,3020,3015,3
20240905,143800,215375050,3030,3030,3030,3030,0
20240905,143700,215375050,3030,3030,3030,3030,100
20240905,143600,215072050,3030,3030,3030,3030,1
20240905,143500,215069020,3025,3025,3025,3025,178
20240905,143400,214530570,3020,3020,3020,3020,1
20240905,143300,214527550,3025,3025,3025,3025,0
20240905,143200,214527550,3025,3025,3025,3025,0
20240905,143100,214527550,3025,3025,3025,3025,0
20240905,143000,214527550,3025,3025,3025,3025,0
20240905,142900,214527550,3025,3025,3025,3025,1
20240905,142800,214524525,3010,3010,3010,3010,268
20240905,142700,213717845,3010,3010,3010,3010,0
20240905,142600,213717845,3010,3015,3015,3010,29
20240905,142500,213630505,3015,3015,3015,3015,0
20240905,142400,213630505,3015,3015,3015,3015,0
20240905,142300,213630505,3015,3025,3025,3015,90
20240905,142200,213359045,3025,3020,3025,3020,2
20240905,142100,213353000,3015,3015,3015,3015,0
20240905,142000,213353000,3015,3015,3015,3015,21
20240905,141900,213289685,3025,3015,3025,3015,67
20240905,141800,213087670,3015,3010,3015,3005,180
20240905,141700,212546515,3015,3015,3015,3015,52
20240905,141600,212389735,3015,3015,3015,3015,1
20240905,141500,212386720,3010,3010,3010,3010,0
20240905,141400,212386720,3010,3010,3010,3010,200
20240905,141300,211784720,3010,3010,3010,3010,100
20240905,141200,211483720,3015,3015,3015,3015,0
20240905,141100,211483720,3015,3010,3015,3010,970
20240905,141000,208561850,3010,3010,3010,3010,0
20240905,140900,208561850,3010,3010,3010,3010,0
20240905,140800,208561850,3010,3010,3010,3010,33
20240905,140700,208462520,3010,3010,3010,3000,202
20240905,140600,207856500,3005,3005,3005,3005,0
20240905,140500,207856500,3005,3005,3005,3005,11
20240905,140400,207823445,3005,3010,3010,3005,103
20240905,140300,207513920,3000,3010,3010,3000,808
20240905,140200,205089855,3000,3000,3000,3000,0
20240905,140100,205089855,3000,3000,3000,3000,0
20240905,140000,205089855,3000,3005,3005,3000,301
20240905,135900,204185355,3005,3005,3005,3005,1
20240905,135800,204182350,3005,3010,3010,3005,135
20240905,135700,203776670,3005,3005,3005,3005,227
20240905,135600,203094535,3005,3005,3005,3005,268
20240905,135500,202289195,3010,3015,3015,3005,2017
20240905,135400,196215000,3020,3020,3020,3020,5
20240905,135300,196199900,3025,3025,3025,3025,0
20240905,135200,196199900,3025,3020,3025,3020,130
20240905,135100,195807265,3015,3015,3015,3015,0
20240905,135000,195807265,3015,3015,3015,3015,152
20240905,134900,195348985,3015,3015,3020,3015,2361
20240905,134800,188230070,3020,3020,3020,3020,0
20240905,134700,188230070,3020,3020,3020,3020,0
20240905,134600,188230070,3020,3020,3020,3020,0
20240905,134500,188230070,3020,3020,3020,3020,0
20240905,134400,188230070,3020,3020,3020,3020,0
20240905,134300,188230070,3020,3020,3020,3020,68
20240905,134200,188024710,3020,3020,3020,3020,614
20240905,134100,186170430,3025,3025,3025,3025,301
20240905,134000,185259905,3040,3040,3040,3040,0
20240905,133900,185259905,3040,3040,3040,3040,0
20240905,133800,185259905,3040,3040,3040,3040,20
20240905,133700,185199105,3030,3030,3030,3030,0
20240905,133600,185199105,3030,3030,3030,3030,92
20240905,133500,184920345,3035,3035,3035,3035,0
20240905,133400,184920345,3035,3035,3035,3035,107
20240905,133300,184595600,3035,3035,3035,3035,43
20240905,133200,184465095,3030,3030,3030,3030,115
20240905,133100,184116645,3030,3030,3030,3030,17
20240905,133000,184065135,3030,3030,3030,3030,0
20240905,132900,184065135,3030,3030,3030,3030,0
20240905,132800,184065135,3030,3030,3030,3030,1
20240905,132700,184062105,3045,3045,3045,3045,0
20240905,132600,184062105,3045,3045,3045,3045,31
20240905,132500,183967710,3045,3045,3045,3045,0
20240905,132400,183967710,3045,3045,3045,3045,0
20240905,132300,183967710,3045,3045,3045,3045,0
20240905,132200,183967710,3045,3045,3045,3045,10
20240905,132100,183937260,3050,3050,3050,3050,0
20240905,132000,183937260,3050,3050,3050,3050,0
20240905,131900,183937260,3050,3050,3050,3050,0
20240905,131800,183937260,3050,3050,3050,3050,1
20240905,131700,183934210,3045,3035,3045,3035,59
20240905,131600,183755040,3035,3035,3035,3035,0
20240905,131500,183755040,3035,3035,3035,3035,0
20240905,131400,183755040,3035,3035,3035,3035,0
20240905,131300,183755040,3035,3035,3035,3035,0
20240905,131200,183755040,3035,3025,3035,3020,235
20240905,131100,183044680,3035,3035,3035,3035,0
20240905,131000,183044680,3035,3035,3035,3035,2
20240905,130900,183038610,3035,3035,3035,3035,0
20240905,130800,183038610,3035,3035,3035,3035,0
20240905,130700,183038610,3035,3035,3035,3035,0
20240905,130600,183038610,3035,3035,3035,3035,0
20240905,130500,183038610,3035,3035,3035,3035,0
20240905,130400,183038610,3035,3035,3035,3035,0
20240905,130300,183038610,3035,3035,3035,3035,0
20240905,130200,183038610,3035,3020,3035,3020,1002
20240905,130100,180008050,3020,3020,3020,3020,0
20240905,130000,180008050,3020,3025,3025,3020,495
20240905,125900,178512650,3030,3030,3030,3030,11
20240905,125800,178479320,3030,3030,3030,3030,0
20240905,125700,178479320,3030,3030,3030,3030,0
20240905,125600,178479320,3030,3030,3030,3030,130
20240905,125500,178085420,3025,3025,3030,3025,6
20240905,125400,178067265,3025,3025,3025,3025,100
20240905,125300,177764765,3030,3030,3030,3030,0
20240905,125200,177764765,3030,3030,3030,3030,216
20240905,125100,177110285,3030,3030,3030,3030,100
20240905,125000,176807285,3020,3020,3020,3020,0
20240905,124900,176807285,3020,3025,3025,3020,2
20240905,124800,176801240,3020,3015,3020,3015,33
20240905,124700,176701585,3020,3030,3030,3020,925
20240905,124600,173901675,3030,3030,3030,3030,1164
20240905,124500,170374755,3030,3030,3030,3030,0
20240905,124400,170374755,3030,3030,3030,3030,0
20240905,124300,170374755,3030,3030,3030,3030,0
20240905,124200,170374755,3030,3030,3030,3030,0
20240905,124100,170374755,3030,3030,3030,3030,0
20240905,124000,170374755,3030,3030,3030,3030,0
20240905,123900,170374755,3030,3030,3030,3030,0
20240905,123800,170374755,3030,3035,3035,3030,109
20240905,123700,170043985,3040,3040,3040,3040,0
20240905,123600,170043985,3040,3040,3040,3040,0
20240905,123500,170043985,3040,3040,3040,3040,0
20240905,123400,170043985,3040,3035,3040,3030,200
20240905,123300,169437310,3035,3035,3035,3035,0
20240905,123200,169437310,3035,3035,3035,3035,0
20240905,123100,169437310,3035,3035,3035,3035,30
20240905,123000,169346260,3035,3035,3035,3035,0
20240905,122900,169346260,3035,3035,3035,3035,432
20240905,122800,168035140,3035,3040,3040,3035,2469
20240905,122700,160529745,3040,3040,3040,3040,1
20240905,122600,160526705,3055,3055,3055,3055,0
20240905,122500,160526705,3055,3055,3055,3055,0
20240905,122400,160526705,3055,3055,3055,3055,0
20240905,122300,160526705,3055,3055,3055,3055,0
20240905,122200,160526705,3055,3055,3055,3055,0
20240905,122100,160526705,3055,3055,3055,3055,0
20240905,122000,160526705,3055,3055,3055,3055,20
20240905,121900,160465605,3045,3045,3045,3045,5
20240905,121800,160450380,3040,3040,3040,3040,1
20240905,121700,160447340,3060,3060,3060,3060,19
20240905,121600,160389200,3040,3040,3040,3040,0
20240905,121500,160389200,3040,3040,3040,3040,0
20240905,121400,160389200,3040,3045,3045,3040,1090
20240905,121300,157071865,3045,3045,3045,3045,0
20240905,121200,157071865,3045,3045,3045,3045,3
20240905,121100,157062730,3045,3045,3045,3045,0
20240905,121000,157062730,3045,3045,3045,3045,0
20240905,120900,157062730,3045,3045,3045,3045,0
20240905,120800,157062730,3045,3045,3045,3045,0
20240905,120700,157062730,3045,3045,3045,3045,0
20240905,120600,157062730,3045,3045,3045,3045,0
20240905,120500,157062730,3045,3045,3045,3045,0
20240905,120400,157062730,3045,3045,3045,3045,0
20240905,120300,157062730,3045,3045,3045,3045,0
20240905,120200,157062730,3045,3045,3045,3045,0
20240905,120100,157062730,3045,3045,3045,3045,0
20240905,120000,157062730,3045,3045,3045,3045,0
20240905,115900,157062730,3045,3045,3045,3045,0
20240905,115800,157062730,3045,3045,3045,3045,0
20240905,115700,157062730,3045,3045,3045,3045,0
20240905,115600,157062730,3045,3045,3045,3045,0
20240905,115500,157062730,3045,3045,3045,3045,196
20240905,115400,156465910,3045,3045,3045,3045,0
20240905,115300,156465910,3045,3045,3045,3045,50
20240905,115200,156313660,3040,3040,3040,3040,0
20240905,115100,156313660,3040,3040,3040,3040,5
20240905,115000,156298460,3040,3040,3040,3040,0
20240905,114900,156298460,3040,3040,3040,3040,0
20240905,114800,156298460,3040,3040,3040,3040,0
20240905,114700,156298460,3040,3040,3040,3040,0
20240905,114600,156298460,3040,3045,3045,3040,620
20240905,114500,154412215,3045,3045,3045,3045,99
20240905,114400,154110760,3045,3045,3045,3045,162
20240905,114300,153617470,3045,3045,3045,3045,1
20240905,114200,153614425,3060,3060,3060,3060,502
20240905,114100,152078305,3045,3045,3045,3045,1
20240905,114000,152075260,3055,3055,3055,3055,0
20240905,113900,152075260,3055,3055,3055,3055,104
20240905,113800,151757540,3055,3055,3055,3055,301
20240905,113700,150837985,3050,3050,3050,3050,150
20240905,113600,150380485,3060,3060,3060,3060,0
20240905,113500,150380485,3060,3060,3060,3060,0
20240905,113400,150380485,3060,3060,3060,3060,0
20240905,113300,150380485,3060,3060,3060,3060,0
20240905,113200,150380485,3060,3060,3060,3060,0
20240905,113100,150380485,3060,3060,3060,3060,0
20240905,113000,150380485,3060,3060,3060,3060,0
20240905,112900,150380485,3060,3060,3060,3060,0
20240905,112800,150380485,3060,3060,3060,3060,0
20240905,112700,150380485,3060,3060,3060,3060,0
20240905,112600,150380485,3060,3040,3060,3040,501
20240905,112500,148857425,3040,3050,3050,3040,600
20240905,112400,147031425,3060,3055,3060,3055,2
20240905,112300,147025310,3040,3040,3040,3040,0
20240905,112200,147025310,3040,3040,3040,3040,0
20240905,112100,147025310,3040,3040,3040,3040,0
20240905,112000,147025310,3040,3040,3040,3040,0
20240905,111900,147025310,3040,3040,3040,3040,1
20240905,111800,147022270,3050,3050,3050,3050,0
20240905,111700,147022270,3050,3050,3050,3050,204
20240905,111600,146400070,3040,3040,3040,3040,0
20240905,111500,146400070,3040,3040,3040,3040,0
20240905,111400,146400070,3040,3040,3040,3040,1
20240905,111300,146397030,3030,3030,3030,3030,0
20240905,111200,146397030,3030,3030,3030,3030,0
20240905,111100,146397030,3030,3035,3035,3030,1160
20240905,111000,142876845,3040,3040,3040,3040,288
20240905,110900,142001325,3040,3045,3045,3040,598
20240905,110800,140183400,3040,3040,3040,3040,0
20240905,110700,140183400,3040,3060,3060,3040,4860
20240905,110600,125366825,3055,3075,3075,3055,6500
20240905,110500,105456045,3075,3080,3080,3075,708
20240905,110400,103277620,3080,3085,3085,3080,3430
20240905,110300,92710360,3085,3085,3085,3085,600
20240905,110200,90859360,3090,3090,3090,3090,0
20240905,110100,90859360,3090,3090,3090,3090,200
20240905,110000,90241360,3095,3095,3095,3095,0
20240905,105900,90241360,3095,3095,3095,3095,0
20240905,105800,90241360,3095,3095,3095,3095,2
20240905,105700,90235170,3095,3095,3095,3095,0
20240905,105600,90235170,3095,3095,3095,3095,275
20240905,105500,89384045,3100,3100,3100,3100,6
20240905,105400,89365445,3095,3095,3095,3095,0
20240905,105300,89365445,3095,3095,3095,3095,0
20240905,105200,89365445,3095,3095,3095,3095,161
20240905,105100,88867150,3095,3100,3100,3095,201
20240905,105000,88245050,3100,3100,3100,3100,3
20240905,104900,88235750,3095,3095,3095,3095,0
20240905,104800,88235750,3095,3095,3095,3095,0
20240905,104700,88235750,3095,3095,3095,3095,0
20240905,104600,88235750,3095,3095,3095,3095,0
20240905,104500,88235750,3095,3095,3095,3095,0
20240905,104400,88235750,3095,3095,3095,3095,0
20240905,104300,88235750,3095,3095,3095,3095,0
20240905,104200,88235750,3095,3095,3095,3095,0
20240905,104100,88235750,3095,3095,3095,3095,0
20240905,104000,88235750,3095,3095,3095,3095,1
20240905,103900,88232655,3100,3100,3100,3100,0
20240905,103800,88232655,3100,3100,3100,3100,0
20240905,103700,88232655,3100,3100,3100,3100,0
20240905,103600,88232655,3100,3100,3100,3100,0
20240905,103500,88232655,3100,3100,3100,3100,0
20240905,103400,88232655,3100,3100,3100,3100,2
20240905,103300,88226455,3095,3095,3095,3095,0
20240905,103200,88226455,3095,3095,3095,3095,0
20240905,103100,88226455,3095,3095,3095,3095,501
20240905,103000,86675860,3095,3095,3095,3095,0
20240905,102900,86675860,3095,3095,3095,3095,0
20240905,102800,86675860,3095,3095,3095,3095,0
20240905,102700,86675860,3095,3095,3095,3095,0
20240905,102600,86675860,3095,3095,3095,3095,0
20240905,102500,86675860,3095,3095,3095,3095,0
20240905,102400,86675860,3095,3095,3095,3095,0
20240905,102300,86675860,3095,3095,3095,3095,0
20240905,102200,86675860,3095,3095,3095,3095,100
20240905,102100,86366360,3095,3095,3095,3095,0
20240905,102000,86366360,3095,3095,3095,3095,0
20240905,101900,86366360,3095,3095,3095,3095,1
20240905,101800,86363265,3110,3110,3110,3110,1
20240905,101700,86360155,3095,3095,3095,3095,0
20240905,101600,86360155,3095,3095,3095,3095,4
20240905,101500,86347775,3110,3110,3110,3110,32
20240905,101400,86248255,3095,3095,3095,3095,0
20240905,101300,86248255,3095,3095,3095,3095,0
20240905,101200,86248255,3095,3095,3095,3095,500
20240905,101100,84700755,3100,3100,3100,3100,0
20240905,101000,84700755,3100,3095,3100,3095,2
20240905,100900,84694560,3100,3100,3100,3100,0
20240905,100800,84694560,3100,3100,3100,3100,0
20240905,100700,84694560,3100,3100,3100,3100,0
20240905,100600,84694560,3100,3100,3100,3100,0
20240905,100500,84694560,3100,3100,3100,3100,34
20240905,100400,84589160,3100,3100,3100,3100,471
20240905,100300,83129060,3090,3090,3090,3090,0
20240905,100200,83129060,3090,3090,3090,3090,0
20240905,100100,83129060,3090,3095,3095,3090,266
20240905,100000,82306875,3095,3095,3095,3095,0
20240905,095900,82306875,3095,3095,3095,3095,1
20240905,095800,82303780,3090,3090,3090,3090,0
20240905,095700,82303780,3090,3090,3090,3090,0
20240905,095600,82303780,3090,3090,3090,3090,5
20240905,095500,82288330,3090,3090,3090,3090,0
20240905,095400,82288330,3090,3090,3090,3090,1
20240905,095300,82285240,3095,3095,3095,3095,1008
20240905,095200,79165480,3090,3090,3090,3090,0
20240905,095100,79165480,3090,3090,3090,3090,0
20240905,095000,79165480,3090,3090,3090,3090,1
20240905,094900,79162390,3085,3085,3085,3085,0
20240905,094800,79162390,3085,3085,3085,3085,0
20240905,094700,79162390,3085,3085,3085,3085,0
20240905,094600,79162390,3085,3085,3085,3085,1
20240905,094500,79159305,3085,3085,3085,3085,0
20240905,094400,79159305,3085,3085,3085,3085,0
20240905,094300,79159305,3085,3085,3085,3085,0
20240905,094200,79159305,3085,3085,3085,3085,0
20240905,094100,79159305,3085,3085,3085,3085,92
20240905,094000,78875485,3085,3100,3100,3085,2
20240905,093900,78869300,3085,3090,3100,3085,2110
20240905,093800,72339150,3090,3090,3090,3090,5
20240905,093700,72323700,3085,3085,3085,3085,0
20240905,093600,72323700,3085,3085,3085,3085,0
20240905,093500,72323700,3085,3090,3090,3085,155
20240905,093400,71844755,3095,3095,3095,3095,134
20240905,093300,71430025,3090,3090,3090,3090,0
20240905,093200,71430025,3090,3095,3095,3090,834
20240905,093100,68848800,3090,3090,3090,3090,3
20240905,093000,68839530,3090,3090,3090,3090,3697
20240905,092900,57415800,3100,3100,3100,3100,0
20240905,092800,57415800,3100,3085,3100,3085,735
20240905,092700,55137975,3085,3100,3100,3085,2
20240905,092600,55131790,3090,3095,3115,3090,1570
20240905,092500,50268215,3095,3095,3095,3080,25
20240905,092400,50190870,3080,3080,3080,3080,0
20240905,092300,50190870,3080,3090,3090,3080,1288
20240905,092200,46210960,3070,3070,3070,3070,0
20240905,092100,46210960,3070,3070,3070,3070,0
20240905,092000,46210960,3070,3070,3070,3070,1
20240905,091900,46207890,3070,3070,3070,3070,1
20240905,091800,46204820,3070,3070,3070,3070,0
20240905,091700,46204820,3070,3070,3070,3070,0
20240905,091600,46204820,3070,3090,3090,3070,531
20240905,091500,44564050,3090,3085,3090,3085,5500
20240905,091400,27596545,3070,3085,3085,3070,13
20240905,091300,27556455,3085,3080,3085,3080,174
20240905,091200,27019675,3080,3075,3080,3075,1448
20240905,091100,22561835,3070,3070,3070,3070,0
20240905,091000,22561835,3070,3070,3080,3070,119
20240905,090900,22196325,3070,3070,3070,3070,1
20240905,090800,22193255,3085,3070,3085,3070,629
20240905,090700,20254830,3065,3070,3070,3065,2
20240905,090600,20248695,3065,3055,3080,3055,400
20240905,090500,19016755,3080,3070,3080,3055,3120
20240905,090400,9442795,3065,3075,3080,3065,96
20240905,090300,9147600,3060,3075,3075,3060,2
20240905,090200,9141465,3060,3065,3065,3060,7
20240905,090100,9120015,3075,3050,3075,3050,37
20240905,090000,9006440,3065,3045,3065,3045,2955