KissMeData/041920/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192300,116818860,5220,5220,5220,5220,1685
20240903,192200,116818860,5220,5220,5220,5220,0
20240903,192100,116818860,5220,5220,5220,5220,0
20240903,192000,116818860,5220,5220,5220,5220,0
20240903,191900,116818860,5220,5220,5220,5220,0
20240903,191800,116818860,5220,5220,5220,5220,0
20240903,191700,116818860,5220,5220,5220,5220,0
20240903,191600,116818860,5220,5220,5220,5220,0
20240903,191500,116818860,5220,5220,5220,5220,0
20240903,191400,116818860,5220,5220,5220,5220,0
20240903,191300,116818860,5220,5220,5220,5220,0
20240903,191200,116818860,5220,5220,5220,5220,0
20240903,191100,116818860,5220,5220,5220,5220,0
20240903,191000,116818860,5220,5220,5220,5220,0
20240903,190900,116818860,5220,5220,5220,5220,0
20240903,190800,116818860,5220,5220,5220,5220,0
20240903,190700,116818860,5220,5220,5220,5220,0
20240903,190600,116818860,5220,5220,5220,5220,0
20240903,190500,116818860,5220,5220,5220,5220,0
20240903,190400,116818860,5220,5220,5220,5220,0
20240903,190300,116818860,5220,5220,5220,5220,0
20240903,190200,116818860,5220,5220,5220,5220,0
20240903,190100,116818860,5220,5220,5220,5220,0
20240903,190000,116818860,5220,5220,5220,5220,0
20240903,185900,116818860,5220,5220,5220,5220,0
20240903,185800,116818860,5220,5220,5220,5220,0
20240903,185700,116818860,5220,5220,5220,5220,0
20240903,185600,116818860,5220,5220,5220,5220,0
20240903,185500,116818860,5220,5220,5220,5220,0
20240903,185400,116818860,5220,5220,5220,5220,0
20240903,185300,116818860,5220,5220,5220,5220,1685
20240903,185200,116818860,5220,5220,5220,5220,0
20240903,185100,116818860,5220,5220,5220,5220,0
20240903,185000,116818860,5220,5220,5220,5220,0
20240903,184900,116818860,5220,5220,5220,5220,0
20240903,184800,116818860,5220,5220,5220,5220,0
20240903,184700,116818860,5220,5220,5220,5220,0
20240903,184600,116818860,5220,5220,5220,5220,0
20240903,184500,116818860,5220,5220,5220,5220,0
20240903,184400,116818860,5220,5220,5220,5220,0
20240903,184300,116818860,5220,5220,5220,5220,0
20240903,184200,116818860,5220,5220,5220,5220,0
20240903,184100,116818860,5220,5220,5220,5220,0
20240903,184000,116818860,5220,5220,5220,5220,0
20240903,183900,116818860,5220,5220,5220,5220,0
20240903,183800,116818860,5220,5220,5220,5220,0
20240903,183700,116818860,5220,5220,5220,5220,0
20240903,183600,116818860,5220,5220,5220,5220,0
20240903,183500,116818860,5220,5220,5220,5220,0
20240903,183400,116818860,5220,5220,5220,5220,0
20240903,183300,116818860,5220,5220,5220,5220,0
20240903,183200,116818860,5220,5220,5220,5220,0
20240903,183100,116818860,5220,5220,5220,5220,0
20240903,183000,116818860,5220,5220,5220,5220,0
20240903,182900,116818860,5220,5220,5220,5220,0
20240903,182800,116818860,5220,5220,5220,5220,0
20240903,182700,116818860,5220,5220,5220,5220,0
20240903,182600,116818860,5220,5220,5220,5220,0
20240903,182500,116818860,5220,5220,5220,5220,0
20240903,182400,116818860,5220,5220,5220,5220,0
20240903,182300,116818860,5220,5220,5220,5220,1685
20240903,182200,116818860,5220,5220,5220,5220,0
20240903,182100,116818860,5220,5220,5220,5220,0
20240903,182000,116818860,5220,5220,5220,5220,0
20240903,181900,116818860,5220,5220,5220,5220,0
20240903,181800,116818860,5220,5220,5220,5220,0
20240903,181700,116818860,5220,5220,5220,5220,0
20240903,181600,116818860,5220,5220,5220,5220,0
20240903,181500,116818860,5220,5220,5220,5220,0
20240903,181400,116818860,5220,5220,5220,5220,0
20240903,181300,116818860,5220,5220,5220,5220,0
20240903,181200,116818860,5220,5220,5220,5220,0
20240903,181100,116818860,5220,5220,5220,5220,0
20240903,181000,116818860,5220,5220,5220,5220,0
20240903,180900,116818860,5220,5220,5220,5220,0
20240903,180800,116818860,5220,5220,5220,5220,0
20240903,180700,116818860,5220,5220,5220,5220,0
20240903,180600,116818860,5220,5220,5220,5220,0
20240903,180500,116818860,5220,5220,5220,5220,0
20240903,180400,116818860,5220,5220,5220,5220,0
20240903,180300,116818860,5220,5220,5220,5220,0
20240903,180200,116818860,5220,5220,5220,5220,0
20240903,180100,116818860,5220,5220,5220,5220,0
20240903,180000,116818860,5220,5220,5220,5220,0
20240903,175900,116818860,5220,5220,5220,5220,0
20240903,175800,116818860,5220,5220,5220,5220,0
20240903,175700,116818860,5220,5220,5220,5220,0
20240903,175600,116818860,5220,5220,5220,5220,0
20240903,175500,116818860,5220,5220,5220,5220,0
20240903,175400,116818860,5220,5220,5220,5220,0
20240903,175300,116818860,5220,5220,5220,5220,1685
20240903,175200,116818860,5220,5220,5220,5220,0
20240903,175100,116818860,5220,5220,5220,5220,0
20240903,175000,116818860,5220,5220,5220,5220,0
20240903,174900,116818860,5220,5220,5220,5220,0
20240903,174800,116818860,5220,5220,5220,5220,0
20240903,174700,116818860,5220,5220,5220,5220,0
20240903,174600,116818860,5220,5220,5220,5220,0
20240903,174500,116818860,5220,5220,5220,5220,0
20240903,174400,116818860,5220,5220,5220,5220,0
20240903,174300,116818860,5220,5220,5220,5220,0
20240903,174200,116818860,5220,5220,5220,5220,0
20240903,174100,116818860,5220,5220,5220,5220,0
20240903,174000,116818860,5220,5220,5220,5220,0
20240903,173900,116818860,5220,5220,5220,5220,0
20240903,173800,116818860,5220,5220,5220,5220,0
20240903,173700,116818860,5220,5220,5220,5220,0
20240903,173600,116818860,5220,5220,5220,5220,0
20240903,173500,116818860,5220,5220,5220,5220,0
20240903,173400,116818860,5220,5220,5220,5220,0
20240903,173300,116818860,5220,5220,5220,5220,0
20240903,173200,116818860,5220,5220,5220,5220,0
20240903,173100,116818860,5220,5220,5220,5220,0
20240903,173000,116818860,5220,5220,5220,5220,0
20240903,172900,116818860,5220,5220,5220,5220,0
20240903,172800,116818860,5220,5220,5220,5220,0
20240903,172700,116818860,5220,5220,5220,5220,0
20240903,172600,116818860,5220,5220,5220,5220,0
20240903,172500,116818860,5220,5220,5220,5220,0
20240903,172400,116818860,5220,5220,5220,5220,0
20240903,172300,116818860,5220,5220,5220,5220,1685
20240903,172200,116818860,5220,5220,5220,5220,0
20240903,172100,116818860,5220,5220,5220,5220,0
20240903,172000,116818860,5220,5220,5220,5220,0
20240903,171900,116818860,5220,5220,5220,5220,0
20240903,171800,116818860,5220,5220,5220,5220,0
20240903,171700,116818860,5220,5220,5220,5220,0
20240903,171600,116818860,5220,5220,5220,5220,0
20240903,171500,116818860,5220,5220,5220,5220,0
20240903,171400,116818860,5220,5220,5220,5220,0
20240903,171300,116818860,5220,5220,5220,5220,0
20240903,171200,116818860,5220,5220,5220,5220,0
20240903,171100,116818860,5220,5220,5220,5220,0
20240903,171000,116818860,5220,5220,5220,5220,0
20240903,170900,116818860,5220,5220,5220,5220,0
20240903,170800,116818860,5220,5220,5220,5220,0
20240903,170700,116818860,5220,5220,5220,5220,0
20240903,170600,116818860,5220,5220,5220,5220,0
20240903,170500,116818860,5220,5220,5220,5220,0
20240903,170400,116818860,5220,5220,5220,5220,0
20240903,170300,116818860,5220,5220,5220,5220,0
20240903,170200,116818860,5220,5220,5220,5220,0
20240903,170100,116818860,5220,5220,5220,5220,0
20240903,170000,116818860,5220,5220,5220,5220,0
20240903,165900,116818860,5220,5220,5220,5220,0
20240903,165800,116818860,5220,5220,5220,5220,0
20240903,165700,116818860,5220,5220,5220,5220,0
20240903,165600,116818860,5220,5220,5220,5220,0
20240903,165500,116818860,5220,5220,5220,5220,0
20240903,165400,116818860,5220,5220,5220,5220,0
20240903,165300,116818860,5220,5220,5220,5220,1685
20240903,165200,116818860,5220,5220,5220,5220,0
20240903,165100,116818860,5220,5220,5220,5220,0
20240903,165000,116818860,5220,5220,5220,5220,0
20240903,164900,116818860,5220,5220,5220,5220,0
20240903,164800,116818860,5220,5220,5220,5220,0
20240903,164700,116818860,5220,5220,5220,5220,0
20240903,164600,116818860,5220,5220,5220,5220,0
20240903,164500,116818860,5220,5220,5220,5220,0
20240903,164400,116818860,5220,5220,5220,5220,0
20240903,164300,116818860,5220,5220,5220,5220,0
20240903,164200,116818860,5220,5220,5220,5220,0
20240903,164100,116818860,5220,5220,5220,5220,0
20240903,164000,116818860,5220,5220,5220,5220,0
20240903,163900,116818860,5220,5220,5220,5220,0
20240903,163800,116818860,5220,5220,5220,5220,0
20240903,163700,116818860,5220,5220,5220,5220,0
20240903,163600,116818860,5220,5220,5220,5220,0
20240903,163500,116818860,5220,5220,5220,5220,0
20240903,163400,116818860,5220,5220,5220,5220,0
20240903,163300,116818860,5220,5220,5220,5220,0
20240903,163200,116818860,5220,5220,5220,5220,0
20240903,163100,116818860,5220,5220,5220,5220,0
20240903,163000,116818860,5220,5220,5220,5220,0
20240903,162900,116818860,5220,5220,5220,5220,0
20240903,162800,116818860,5220,5220,5220,5220,0
20240903,162700,116818860,5220,5220,5220,5220,0
20240903,162600,116818860,5220,5220,5220,5220,0
20240903,162500,116818860,5220,5220,5220,5220,0
20240903,162400,116818860,5220,5220,5220,5220,0
20240903,162300,116818860,5220,5220,5220,5220,1685
20240903,162200,116818860,5220,5220,5220,5220,0
20240903,162100,116818860,5220,5220,5220,5220,0
20240903,162000,116818860,5220,5220,5220,5220,0
20240903,161900,116818860,5220,5220,5220,5220,0
20240903,161800,116818860,5220,5220,5220,5220,0
20240903,161700,116818860,5220,5220,5220,5220,0
20240903,161600,116818860,5220,5220,5220,5220,0
20240903,161500,116818860,5220,5220,5220,5220,0
20240903,161400,116818860,5220,5220,5220,5220,0
20240903,161300,116818860,5220,5220,5220,5220,0
20240903,161200,116818860,5220,5220,5220,5220,0
20240903,161100,116818860,5220,5220,5220,5220,0
20240903,161000,116818860,5220,5220,5220,5220,0
20240903,160900,116818860,5220,5220,5220,5220,0
20240903,160800,116818860,5220,5220,5220,5220,0
20240903,160700,116818860,5220,5220,5220,5220,0
20240903,160600,116818860,5220,5220,5220,5220,0
20240903,160500,116818860,5220,5220,5220,5220,0
20240903,160400,116818860,5220,5220,5220,5220,0
20240903,160300,116818860,5220,5220,5220,5220,0
20240903,160200,116818860,5220,5220,5220,5220,0
20240903,160100,116818860,5220,5220,5220,5220,0
20240903,160000,116818860,5220,5220,5220,5220,0
20240903,155900,116818860,5220,5220,5220,5220,0
20240903,155800,116818860,5220,5220,5220,5220,0
20240903,155700,116818860,5220,5220,5220,5220,0
20240903,155600,116818860,5220,5220,5220,5220,0
20240903,155500,116818860,5220,5220,5220,5220,0
20240903,155400,116818860,5220,5220,5220,5220,0
20240903,155300,116818860,5220,5220,5220,5220,1685
20240903,155200,116818860,5220,5220,5220,5220,0
20240903,155100,116818860,5220,5220,5220,5220,0
20240903,155000,116818860,5220,5220,5220,5220,0
20240903,154900,116818860,5220,5220,5220,5220,0
20240903,154800,116818860,5220,5220,5220,5220,0
20240903,154700,116818860,5220,5220,5220,5220,0
20240903,154600,116818860,5220,5220,5220,5220,0
20240903,154500,116818860,5220,5220,5220,5220,0
20240903,154400,116818860,5220,5220,5220,5220,0
20240903,154300,116818860,5220,5220,5220,5220,0
20240903,154200,116818860,5220,5220,5220,5220,0
20240903,154100,116818860,5220,5220,5220,5220,0
20240903,154000,116818860,5220,5220,5220,5220,0
20240903,153900,116818860,5220,5220,5220,5220,0
20240903,153800,116818860,5220,5220,5220,5220,0
20240903,153700,116818860,5220,5220,5220,5220,0
20240903,153600,116818860,5220,5220,5220,5220,0
20240903,153500,116818860,5220,5220,5220,5220,0
20240903,153400,116818860,5220,5220,5220,5220,0
20240903,153300,116818860,5220,5220,5220,5220,0
20240903,153200,116818860,5220,5220,5220,5220,0
20240903,153100,116818860,5220,5220,5220,5220,0
20240903,153000,116818860,5220,5220,5220,5220,1685
20240903,152900,108023160,5210,5210,5210,5210,0
20240903,152800,108023160,5210,5210,5210,5210,0
20240903,152700,108023160,5210,5210,5210,5210,0
20240903,152600,108023160,5210,5210,5210,5210,0
20240903,152500,108023160,5210,5210,5210,5210,0
20240903,152400,108023160,5210,5210,5210,5210,0
20240903,152300,108023160,5210,5210,5210,5210,0
20240903,152200,108023160,5210,5210,5210,5210,0
20240903,152100,108023160,5210,5210,5210,5210,0
20240903,152000,108023160,5210,5210,5210,5210,0
20240903,151900,108023160,5210,5150,5220,5150,1838
20240903,151800,98524570,5150,5150,5150,5150,0
20240903,151700,98524570,5150,5140,5150,5130,748
20240903,151600,94684280,5150,5150,5150,5150,0
20240903,151500,94684280,5150,5150,5150,5150,0
20240903,151400,94684280,5150,5150,5150,5150,45
20240903,151300,94452530,5150,5150,5150,5150,0
20240903,151200,94452530,5150,5150,5150,5150,54
20240903,151100,94174430,5150,5150,5150,5150,0
20240903,151000,94174430,5150,5150,5150,5150,0
20240903,150900,94174430,5150,5150,5150,5150,0
20240903,150800,94174430,5150,5150,5150,5150,0
20240903,150700,94174430,5150,5150,5150,5150,0
20240903,150600,94174430,5150,5150,5150,5150,0
20240903,150500,94174430,5150,5140,5150,5140,2
20240903,150400,94164140,5150,5150,5150,5150,0
20240903,150300,94164140,5150,5150,5150,5150,0
20240903,150200,94164140,5150,5150,5150,5150,0
20240903,150100,94164140,5150,5130,5150,5130,41
20240903,150000,93953790,5140,5140,5140,5140,68
20240903,145900,93604270,5130,5130,5130,5130,0
20240903,145800,93604270,5130,5130,5130,5130,0
20240903,145700,93604270,5130,5130,5130,5130,268
20240903,145600,92229430,5140,5140,5140,5140,30
20240903,145500,92075230,5150,5150,5150,5150,2
20240903,145400,92064930,5130,5130,5130,5130,0
20240903,145300,92064930,5130,5130,5130,5130,342
20240903,145200,90310470,5160,5140,5160,5140,1298
20240903,145100,83638670,5150,5160,5160,5150,225
20240903,145000,82479880,5160,5170,5170,5160,1504
20240903,144900,74719230,5160,5160,5160,5160,0
20240903,144800,74719230,5160,5160,5160,5160,0
20240903,144700,74719230,5160,5160,5160,5160,10
20240903,144600,74667630,5180,5180,5180,5180,0
20240903,144500,74667630,5180,5180,5180,5180,0
20240903,144400,74667630,5180,5180,5180,5180,0
20240903,144300,74667630,5180,5180,5180,5180,0
20240903,144200,74667630,5180,5180,5180,5180,0
20240903,144100,74667630,5180,5180,5180,5180,0
20240903,144000,74667630,5180,5150,5180,5150,254
20240903,143900,73359500,5150,5150,5150,5150,404
20240903,143800,71278900,5150,5150,5150,5150,0
20240903,143700,71278900,5150,5150,5150,5150,0
20240903,143600,71278900,5150,5150,5150,5150,0
20240903,143500,71278900,5150,5160,5160,5150,100
20240903,143400,70763320,5160,5160,5160,5160,0
20240903,143300,70763320,5160,5160,5160,5160,0
20240903,143200,70763320,5160,5160,5160,5160,0
20240903,143100,70763320,5160,5160,5160,5160,0
20240903,143000,70763320,5160,5160,5160,5160,0
20240903,142900,70763320,5160,5160,5160,5160,0
20240903,142800,70763320,5160,5160,5160,5160,0
20240903,142700,70763320,5160,5160,5160,5160,0
20240903,142600,70763320,5160,5160,5160,5160,0
20240903,142500,70763320,5160,5160,5160,5160,0
20240903,142400,70763320,5160,5160,5160,5160,0
20240903,142300,70763320,5160,5160,5160,5160,0
20240903,142200,70763320,5160,5160,5160,5160,32
20240903,142100,70598200,5160,5160,5160,5160,1
20240903,142000,70593040,5160,5160,5160,5160,0
20240903,141900,70593040,5160,5160,5160,5160,401
20240903,141800,68523880,5150,5150,5150,5150,800
20240903,141700,64403880,5160,5160,5160,5160,0
20240903,141600,64403880,5160,5160,5160,5160,0
20240903,141500,64403880,5160,5160,5160,5160,0
20240903,141400,64403880,5160,5160,5160,5160,0
20240903,141300,64403880,5160,5160,5160,5160,0
20240903,141200,64403880,5160,5160,5160,5160,0
20240903,141100,64403880,5160,5160,5160,5160,0
20240903,141000,64403880,5160,5160,5160,5160,0
20240903,140900,64403880,5160,5160,5160,5160,0
20240903,140800,64403880,5160,5160,5160,5160,0
20240903,140700,64403880,5160,5160,5160,5160,3
20240903,140600,64388400,5160,5160,5160,5160,105
20240903,140500,63846600,5160,5150,5160,5150,2
20240903,140400,63836290,5150,5150,5150,5150,0
20240903,140300,63836290,5150,5150,5150,5150,0
20240903,140200,63836290,5150,5150,5150,5150,26
20240903,140100,63702390,5160,5160,5160,5160,10
20240903,140000,63650790,5160,5160,5160,5160,962
20240903,135900,58686870,5160,5160,5160,5160,0
20240903,135800,58686870,5160,5160,5160,5160,276
20240903,135700,57262710,5190,5190,5190,5190,0
20240903,135600,57262710,5190,5190,5190,5190,0
20240903,135500,57262710,5190,5190,5190,5190,0
20240903,135400,57262710,5190,5190,5190,5190,0
20240903,135300,57262710,5190,5190,5190,5190,0
20240903,135200,57262710,5190,5190,5190,5190,0
20240903,135100,57262710,5190,5190,5190,5190,0
20240903,135000,57262710,5190,5190,5190,5190,0
20240903,134900,57262710,5190,5190,5190,5190,0
20240903,134800,57262710,5190,5190,5190,5190,0
20240903,134700,57262710,5190,5190,5190,5190,0
20240903,134600,57262710,5190,5190,5190,5190,0
20240903,134500,57262710,5190,5190,5190,5190,0
20240903,134400,57262710,5190,5190,5190,5190,0
20240903,134300,57262710,5190,5190,5190,5190,0
20240903,134200,57262710,5190,5190,5190,5190,0
20240903,134100,57262710,5190,5190,5190,5190,0
20240903,134000,57262710,5190,5190,5190,5190,0
20240903,133900,57262710,5190,5190,5190,5190,0
20240903,133800,57262710,5190,5190,5190,5190,0
20240903,133700,57262710,5190,5190,5190,5190,0
20240903,133600,57262710,5190,5190,5190,5190,0
20240903,133500,57262710,5190,5190,5190,5190,0
20240903,133400,57262710,5190,5190,5190,5190,0
20240903,133300,57262710,5190,5160,5190,5150,841
20240903,133200,52925330,5160,5160,5160,5160,0
20240903,133100,52925330,5160,5160,5160,5160,0
20240903,133000,52925330,5160,5160,5160,5160,0
20240903,132900,52925330,5160,5160,5160,5160,1
20240903,132800,52920170,5160,5160,5160,5160,0
20240903,132700,52920170,5160,5160,5160,5160,0
20240903,132600,52920170,5160,5160,5160,5160,0
20240903,132500,52920170,5160,5160,5160,5160,0
20240903,132400,52920170,5160,5180,5180,5160,1010
20240903,132300,47706140,5180,5180,5180,5180,0
20240903,132200,47706140,5180,5180,5180,5180,0
20240903,132100,47706140,5180,5180,5180,5180,0
20240903,132000,47706140,5180,5180,5180,5180,0
20240903,131900,47706140,5180,5180,5180,5180,0
20240903,131800,47706140,5180,5180,5180,5180,32
20240903,131700,47540380,5190,5190,5190,5190,0
20240903,131600,47540380,5190,5190,5190,5190,0
20240903,131500,47540380,5190,5190,5190,5190,0
20240903,131400,47540380,5190,5190,5190,5190,0
20240903,131300,47540380,5190,5190,5190,5190,0
20240903,131200,47540380,5190,5190,5190,5190,0
20240903,131100,47540380,5190,5190,5190,5190,0
20240903,131000,47540380,5190,5190,5190,5190,1
20240903,130900,47535190,5170,5170,5170,5170,0
20240903,130800,47535190,5170,5170,5170,5170,0
20240903,130700,47535190,5170,5170,5170,5170,0
20240903,130600,47535190,5170,5170,5170,5170,0
20240903,130500,47535190,5170,5170,5170,5170,0
20240903,130400,47535190,5170,5170,5170,5170,0
20240903,130300,47535190,5170,5170,5170,5170,0
20240903,130200,47535190,5170,5170,5170,5170,0
20240903,130100,47535190,5170,5170,5170,5170,0
20240903,130000,47535190,5170,5170,5170,5170,0
20240903,125900,47535190,5170,5170,5170,5170,0
20240903,125800,47535190,5170,5170,5170,5170,0
20240903,125700,47535190,5170,5170,5170,5170,0
20240903,125600,47535190,5170,5170,5170,5170,0
20240903,125500,47535190,5170,5170,5170,5170,50
20240903,125400,47276690,5170,5170,5170,5170,2
20240903,125300,47266350,5170,5170,5170,5170,88
20240903,125200,46811390,5170,5170,5170,5170,0
20240903,125100,46811390,5170,5170,5170,5170,1
20240903,125000,46806220,5200,5200,5200,5200,0
20240903,124900,46806220,5200,5200,5200,5200,0
20240903,124800,46806220,5200,5200,5200,5200,0
20240903,124700,46806220,5200,5200,5200,5200,17
20240903,124600,46717820,5200,5200,5200,5200,0
20240903,124500,46717820,5200,5200,5200,5200,0
20240903,124400,46717820,5200,5200,5200,5200,0
20240903,124300,46717820,5200,5200,5200,5200,0
20240903,124200,46717820,5200,5200,5200,5200,0
20240903,124100,46717820,5200,5200,5200,5200,0
20240903,124000,46717820,5200,5200,5200,5200,0
20240903,123900,46717820,5200,5200,5200,5200,0
20240903,123800,46717820,5200,5160,5200,5160,10
20240903,123700,46666180,5190,5190,5190,5190,0
20240903,123600,46666180,5190,5190,5190,5190,0
20240903,123500,46666180,5190,5190,5190,5190,0
20240903,123400,46666180,5190,5190,5190,5190,2
20240903,123300,46655800,5190,5190,5190,5190,0
20240903,123200,46655800,5190,5190,5190,5190,840
20240903,123100,42296200,5190,5190,5190,5190,1
20240903,123000,42291010,5200,5200,5200,5200,0
20240903,122900,42291010,5200,5200,5200,5200,0
20240903,122800,42291010,5200,5200,5200,5200,0
20240903,122700,42291010,5200,5200,5200,5200,0
20240903,122600,42291010,5200,5200,5200,5200,0
20240903,122500,42291010,5200,5200,5200,5200,0
20240903,122400,42291010,5200,5200,5200,5200,0
20240903,122300,42291010,5200,5200,5200,5200,0
20240903,122200,42291010,5200,5200,5200,5200,0
20240903,122100,42291010,5200,5200,5200,5200,0
20240903,122000,42291010,5200,5200,5200,5200,0
20240903,121900,42291010,5200,5200,5200,5200,0
20240903,121800,42291010,5200,5200,5200,5200,1
20240903,121700,42285810,5160,5160,5160,5160,0
20240903,121600,42285810,5160,5160,5160,5160,0
20240903,121500,42285810,5160,5160,5160,5160,0
20240903,121400,42285810,5160,5160,5160,5160,0
20240903,121300,42285810,5160,5160,5160,5160,9
20240903,121200,42239370,5160,5160,5160,5160,374
20240903,121100,40309530,5170,5170,5170,5170,966
20240903,121000,35315310,5220,5220,5220,5220,0
20240903,120900,35315310,5220,5220,5220,5220,1
20240903,120800,35310090,5170,5170,5170,5170,0
20240903,120700,35310090,5170,5170,5170,5170,0
20240903,120600,35310090,5170,5180,5180,5170,1000
20240903,120500,30138090,5180,5180,5180,5180,0
20240903,120400,30138090,5180,5180,5180,5180,0
20240903,120300,30138090,5180,5180,5180,5180,0
20240903,120200,30138090,5180,5180,5180,5180,2
20240903,120100,30127730,5180,5180,5180,5180,0
20240903,120000,30127730,5180,5180,5180,5180,0
20240903,115900,30127730,5180,5180,5180,5180,0
20240903,115800,30127730,5180,5180,5180,5180,0
20240903,115700,30127730,5180,5180,5180,5180,34
20240903,115600,29951610,5220,5220,5220,5220,0
20240903,115500,29951610,5220,5220,5220,5220,0
20240903,115400,29951610,5220,5220,5220,5220,0
20240903,115300,29951610,5220,5220,5220,5220,0
20240903,115200,29951610,5220,5220,5220,5220,0
20240903,115100,29951610,5220,5200,5220,5200,70
20240903,115000,29586360,5220,5220,5220,5220,0
20240903,114900,29586360,5220,5220,5220,5220,0
20240903,114800,29586360,5220,5220,5220,5220,0
20240903,114700,29586360,5220,5220,5220,5220,0
20240903,114600,29586360,5220,5220,5220,5220,0
20240903,114500,29586360,5220,5220,5220,5220,0
20240903,114400,29586360,5220,5220,5220,5220,0
20240903,114300,29586360,5220,5220,5220,5220,0
20240903,114200,29586360,5220,5220,5220,5220,34
20240903,114100,29408880,5220,5220,5220,5220,0
20240903,114000,29408880,5220,5220,5220,5220,0
20240903,113900,29408880,5220,5220,5220,5220,0
20240903,113800,29408880,5220,5220,5220,5220,0
20240903,113700,29408880,5220,5220,5220,5220,11
20240903,113600,29351460,5210,5210,5210,5210,0
20240903,113500,29351460,5210,5210,5210,5210,0
20240903,113400,29351460,5210,5210,5210,5210,191
20240903,113300,28356350,5210,5210,5210,5210,1340
20240903,113200,21374950,5210,5210,5210,5210,0
20240903,113100,21374950,5210,5210,5210,5210,0
20240903,113000,21374950,5210,5210,5210,5210,0
20240903,112900,21374950,5210,5210,5210,5210,0
20240903,112800,21374950,5210,5210,5210,5210,0
20240903,112700,21374950,5210,5210,5210,5210,0
20240903,112600,21374950,5210,5210,5210,5210,0
20240903,112500,21374950,5210,5210,5210,5210,0
20240903,112400,21374950,5210,5210,5210,5210,0
20240903,112300,21374950,5210,5210,5210,5210,0
20240903,112200,21374950,5210,5210,5210,5210,0
20240903,112100,21374950,5210,5210,5210,5210,0
20240903,112000,21374950,5210,5210,5210,5210,0
20240903,111900,21374950,5210,5200,5210,5200,5
20240903,111800,21348910,5200,5200,5200,5200,0
20240903,111700,21348910,5200,5200,5200,5200,0
20240903,111600,21348910,5200,5200,5200,5200,100
20240903,111500,20828910,5200,5200,5200,5200,0
20240903,111400,20828910,5200,5200,5200,5200,0
20240903,111300,20828910,5200,5200,5200,5200,2
20240903,111200,20818510,5170,5170,5170,5170,5
20240903,111100,20792660,5200,5200,5200,5200,0
20240903,111000,20792660,5200,5200,5200,5200,0
20240903,110900,20792660,5200,5200,5200,5200,0
20240903,110800,20792660,5200,5200,5200,5200,0
20240903,110700,20792660,5200,5200,5200,5200,0
20240903,110600,20792660,5200,5200,5200,5200,0
20240903,110500,20792660,5200,5200,5200,5200,0
20240903,110400,20792660,5200,5200,5200,5200,0
20240903,110300,20792660,5200,5200,5200,5200,50
20240903,110200,20532660,5200,5200,5200,5200,0
20240903,110100,20532660,5200,5200,5200,5200,0
20240903,110000,20532660,5200,5200,5200,5200,0
20240903,105900,20532660,5200,5200,5200,5200,0
20240903,105800,20532660,5200,5200,5200,5200,0
20240903,105700,20532660,5200,5200,5200,5200,0
20240903,105600,20532660,5200,5200,5200,5200,0
20240903,105500,20532660,5200,5200,5200,5200,0
20240903,105400,20532660,5200,5200,5200,5200,0
20240903,105300,20532660,5200,5200,5200,5200,0
20240903,105200,20532660,5200,5200,5200,5200,0
20240903,105100,20532660,5200,5200,5200,5200,0
20240903,105000,20532660,5200,5200,5200,5200,0
20240903,104900,20532660,5200,5200,5200,5200,0
20240903,104800,20532660,5200,5170,5200,5170,81
20240903,104700,20113860,5170,5170,5170,5170,1
20240903,104600,20108690,5210,5210,5210,5210,0
20240903,104500,20108690,5210,5210,5210,5210,0
20240903,104400,20108690,5210,5210,5210,5210,0
20240903,104300,20108690,5210,5200,5210,5200,30
20240903,104200,19952430,5200,5200,5200,5200,0
20240903,104100,19952430,5200,5200,5200,5200,0
20240903,104000,19952430,5200,5200,5200,5200,0
20240903,103900,19952430,5200,5200,5200,5200,0
20240903,103800,19952430,5200,5200,5200,5200,961
20240903,103700,14955230,5200,5200,5200,5200,0
20240903,103600,14955230,5200,5200,5200,5200,0
20240903,103500,14955230,5200,5200,5200,5200,0
20240903,103400,14955230,5200,5200,5200,5200,10
20240903,103300,14903230,5170,5170,5170,5170,1000
20240903,103200,9733230,5180,5180,5180,5180,0
20240903,103100,9733230,5180,5180,5180,5180,0
20240903,103000,9733230,5180,5180,5180,5180,12
20240903,102900,9671070,5180,5180,5180,5180,0
20240903,102800,9671070,5180,5180,5180,5180,0
20240903,102700,9671070,5180,5180,5180,5180,0
20240903,102600,9671070,5180,5180,5180,5180,0
20240903,102500,9671070,5180,5180,5180,5180,0
20240903,102400,9671070,5180,5180,5180,5180,0
20240903,102300,9671070,5180,5180,5180,5180,0
20240903,102200,9671070,5180,5180,5180,5180,91
20240903,102100,9199690,5180,5180,5180,5180,0
20240903,102000,9199690,5180,5180,5180,5180,0
20240903,101900,9199690,5180,5180,5180,5180,0
20240903,101800,9199690,5180,5180,5180,5180,0
20240903,101700,9199690,5180,5180,5180,5180,0
20240903,101600,9199690,5180,5180,5180,5180,6
20240903,101500,9168610,5180,5180,5180,5180,0
20240903,101400,9168610,5180,5180,5180,5180,0
20240903,101300,9168610,5180,5180,5180,5180,34
20240903,101200,8992490,5180,5180,5180,5180,0
20240903,101100,8992490,5180,5180,5180,5180,0
20240903,101000,8992490,5180,5180,5180,5180,0
20240903,100900,8992490,5180,5180,5180,5180,0
20240903,100800,8992490,5180,5180,5180,5180,50
20240903,100700,8733490,5180,5180,5180,5180,0
20240903,100600,8733490,5180,5180,5180,5180,0
20240903,100500,8733490,5180,5180,5180,5180,356
20240903,100400,6889410,5180,5180,5180,5180,194
20240903,100300,5884490,5180,5180,5180,5180,0
20240903,100200,5884490,5180,5180,5180,5180,0
20240903,100100,5884490,5180,5180,5180,5180,0
20240903,100000,5884490,5180,5180,5180,5180,155
20240903,095900,5081590,5180,5180,5180,5180,0
20240903,095800,5081590,5180,5180,5180,5180,0
20240903,095700,5081590,5180,5180,5180,5180,0
20240903,095600,5081590,5180,5180,5180,5180,0
20240903,095500,5081590,5180,5180,5180,5180,0
20240903,095400,5081590,5180,5180,5180,5180,0
20240903,095300,5081590,5180,5180,5180,5180,0
20240903,095200,5081590,5180,5180,5180,5180,0
20240903,095100,5081590,5180,5180,5180,5180,0
20240903,095000,5081590,5180,5180,5180,5180,1
20240903,094900,5076410,5190,5190,5190,5190,102
20240903,094800,4547030,5200,5200,5200,5200,0
20240903,094700,4547030,5200,5200,5200,5200,1
20240903,094600,4541830,5200,5200,5200,5200,5
20240903,094500,4515830,5200,5200,5200,5200,0
20240903,094400,4515830,5200,5200,5200,5200,0
20240903,094300,4515830,5200,5200,5200,5200,0
20240903,094200,4515830,5200,5200,5200,5200,0
20240903,094100,4515830,5200,5200,5200,5200,0
20240903,094000,4515830,5200,5200,5200,5200,2
20240903,093900,4505430,5200,5200,5200,5200,3
20240903,093800,4489830,5200,5200,5200,5200,1
20240903,093700,4484630,5180,5180,5180,5180,0
20240903,093600,4484630,5180,5180,5180,5180,0
20240903,093500,4484630,5180,5180,5180,5180,0
20240903,093400,4484630,5180,5190,5200,5180,286
20240903,093300,3002780,5190,5190,5190,5190,0
20240903,093200,3002780,5190,5190,5190,5190,0
20240903,093100,3002780,5190,5200,5200,5190,4
20240903,093000,2982010,5200,5200,5200,5200,0
20240903,092900,2982010,5200,5200,5200,5200,0
20240903,092800,2982010,5200,5200,5200,5200,2
20240903,092700,2971610,5210,5210,5210,5210,0
20240903,092600,2971610,5210,5210,5210,5210,0
20240903,092500,2971610,5210,5210,5210,5210,0
20240903,092400,2971610,5210,5210,5210,5210,0
20240903,092300,2971610,5210,5210,5210,5210,0
20240903,092200,2971610,5210,5210,5210,5210,3
20240903,092100,2955980,5190,5190,5190,5190,0
20240903,092000,2955980,5190,5190,5190,5190,0
20240903,091900,2955980,5190,5190,5190,5190,0
20240903,091800,2955980,5190,5190,5190,5190,0
20240903,091700,2955980,5190,5190,5190,5190,0
20240903,091600,2955980,5190,5190,5190,5190,13
20240903,091500,2888510,5190,5190,5190,5190,29
20240903,091400,2738000,5210,5210,5210,5210,0
20240903,091300,2738000,5210,5210,5210,5210,0
20240903,091200,2738000,5210,5210,5210,5210,0
20240903,091100,2738000,5210,5210,5210,5210,0
20240903,091000,2738000,5210,5210,5210,5210,9
20240903,090900,2691110,5210,5200,5210,5200,300
20240903,090800,1130610,5180,5180,5180,5180,5
20240903,090700,1104710,5220,5220,5220,5220,0
20240903,090600,1104710,5220,5220,5220,5220,60
20240903,090500,791510,5220,5220,5220,5220,0
20240903,090400,791510,5220,5220,5220,5220,0
20240903,090300,791510,5220,5220,5220,5220,0
20240903,090200,791510,5220,5220,5220,5220,0
20240903,090100,791510,5220,5220,5220,5220,0
20240903,090000,791510,5220,5170,5220,5170,153