KissMeData/220180/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,204700,32826520,3185,3185,3185,3185,47
20240923,204600,32826520,3185,3185,3185,3185,0
20240923,204500,32826520,3185,3185,3185,3185,0
20240923,204400,32826520,3185,3185,3185,3185,0
20240923,204300,32826520,3185,3185,3185,3185,0
20240923,204200,32826520,3185,3185,3185,3185,0
20240923,204100,32826520,3185,3185,3185,3185,0
20240923,204000,32826520,3185,3185,3185,3185,0
20240923,203900,32826520,3185,3185,3185,3185,0
20240923,203800,32826520,3185,3185,3185,3185,0
20240923,203700,32826520,3185,3185,3185,3185,0
20240923,203600,32826520,3185,3185,3185,3185,0
20240923,203500,32826520,3185,3185,3185,3185,0
20240923,203400,32826520,3185,3185,3185,3185,0
20240923,203300,32826520,3185,3185,3185,3185,0
20240923,203200,32826520,3185,3185,3185,3185,0
20240923,203100,32826520,3185,3185,3185,3185,0
20240923,203000,32826520,3185,3185,3185,3185,0
20240923,202900,32826520,3185,3185,3185,3185,0
20240923,202800,32826520,3185,3185,3185,3185,0
20240923,202700,32826520,3185,3185,3185,3185,0
20240923,202600,32826520,3185,3185,3185,3185,0
20240923,202500,32826520,3185,3185,3185,3185,0
20240923,202400,32826520,3185,3185,3185,3185,0
20240923,202300,32826520,3185,3185,3185,3185,0
20240923,202200,32826520,3185,3185,3185,3185,0
20240923,202100,32826520,3185,3185,3185,3185,0
20240923,202000,32826520,3185,3185,3185,3185,0
20240923,201900,32826520,3185,3185,3185,3185,0
20240923,201800,32826520,3185,3185,3185,3185,0
20240923,201700,32826520,3185,3185,3185,3185,47
20240923,201600,32826520,3185,3185,3185,3185,0
20240923,201500,32826520,3185,3185,3185,3185,0
20240923,201400,32826520,3185,3185,3185,3185,0
20240923,201300,32826520,3185,3185,3185,3185,0
20240923,201200,32826520,3185,3185,3185,3185,0
20240923,201100,32826520,3185,3185,3185,3185,0
20240923,201000,32826520,3185,3185,3185,3185,0
20240923,200900,32826520,3185,3185,3185,3185,0
20240923,200800,32826520,3185,3185,3185,3185,0
20240923,200700,32826520,3185,3185,3185,3185,0
20240923,200600,32826520,3185,3185,3185,3185,0
20240923,200500,32826520,3185,3185,3185,3185,0
20240923,200400,32826520,3185,3185,3185,3185,0
20240923,200300,32826520,3185,3185,3185,3185,0
20240923,200200,32826520,3185,3185,3185,3185,0
20240923,200100,32826520,3185,3185,3185,3185,0
20240923,200000,32826520,3185,3185,3185,3185,0
20240923,195900,32826520,3185,3185,3185,3185,0
20240923,195800,32826520,3185,3185,3185,3185,0
20240923,195700,32826520,3185,3185,3185,3185,0
20240923,195600,32826520,3185,3185,3185,3185,0
20240923,195500,32826520,3185,3185,3185,3185,0
20240923,195400,32826520,3185,3185,3185,3185,0
20240923,195300,32826520,3185,3185,3185,3185,0
20240923,195200,32826520,3185,3185,3185,3185,0
20240923,195100,32826520,3185,3185,3185,3185,0
20240923,195000,32826520,3185,3185,3185,3185,0
20240923,194900,32826520,3185,3185,3185,3185,0
20240923,194800,32826520,3185,3185,3185,3185,0
20240923,194700,32826520,3185,3185,3185,3185,47
20240923,194600,32826520,3185,3185,3185,3185,0
20240923,194500,32826520,3185,3185,3185,3185,0
20240923,194400,32826520,3185,3185,3185,3185,0
20240923,194300,32826520,3185,3185,3185,3185,0
20240923,194200,32826520,3185,3185,3185,3185,0
20240923,194100,32826520,3185,3185,3185,3185,0
20240923,194000,32826520,3185,3185,3185,3185,0
20240923,193900,32826520,3185,3185,3185,3185,0
20240923,193800,32826520,3185,3185,3185,3185,0
20240923,193700,32826520,3185,3185,3185,3185,0
20240923,193600,32826520,3185,3185,3185,3185,0
20240923,193500,32826520,3185,3185,3185,3185,0
20240923,193400,32826520,3185,3185,3185,3185,0
20240923,193300,32826520,3185,3185,3185,3185,0
20240923,193200,32826520,3185,3185,3185,3185,0
20240923,193100,32826520,3185,3185,3185,3185,0
20240923,193000,32826520,3185,3185,3185,3185,0
20240923,192900,32826520,3185,3185,3185,3185,0
20240923,192800,32826520,3185,3185,3185,3185,0
20240923,192700,32826520,3185,3185,3185,3185,0
20240923,192600,32826520,3185,3185,3185,3185,0
20240923,192500,32826520,3185,3185,3185,3185,0
20240923,192400,32826520,3185,3185,3185,3185,0
20240923,192300,32826520,3185,3185,3185,3185,0
20240923,192200,32826520,3185,3185,3185,3185,0
20240923,192100,32826520,3185,3185,3185,3185,0
20240923,192000,32826520,3185,3185,3185,3185,0
20240923,191900,32826520,3185,3185,3185,3185,0
20240923,191800,32826520,3185,3185,3185,3185,0
20240923,191700,32826520,3185,3185,3185,3185,47
20240923,191600,32826520,3185,3185,3185,3185,0
20240923,191500,32826520,3185,3185,3185,3185,0
20240923,191400,32826520,3185,3185,3185,3185,0
20240923,191300,32826520,3185,3185,3185,3185,0
20240923,191200,32826520,3185,3185,3185,3185,0
20240923,191100,32826520,3185,3185,3185,3185,0
20240923,191000,32826520,3185,3185,3185,3185,0
20240923,190900,32826520,3185,3185,3185,3185,0
20240923,190800,32826520,3185,3185,3185,3185,0
20240923,190700,32826520,3185,3185,3185,3185,0
20240923,190600,32826520,3185,3185,3185,3185,0
20240923,190500,32826520,3185,3185,3185,3185,0
20240923,190400,32826520,3185,3185,3185,3185,0
20240923,190300,32826520,3185,3185,3185,3185,0
20240923,190200,32826520,3185,3185,3185,3185,0
20240923,190100,32826520,3185,3185,3185,3185,0
20240923,190000,32826520,3185,3185,3185,3185,0
20240923,185900,32826520,3185,3185,3185,3185,0
20240923,185800,32826520,3185,3185,3185,3185,0
20240923,185700,32826520,3185,3185,3185,3185,0
20240923,185600,32826520,3185,3185,3185,3185,0
20240923,185500,32826520,3185,3185,3185,3185,0
20240923,185400,32826520,3185,3185,3185,3185,0
20240923,185300,32826520,3185,3185,3185,3185,0
20240923,185200,32826520,3185,3185,3185,3185,0
20240923,185100,32826520,3185,3185,3185,3185,0
20240923,185000,32826520,3185,3185,3185,3185,0
20240923,184900,32826520,3185,3185,3185,3185,0
20240923,184800,32826520,3185,3185,3185,3185,0
20240923,184700,32826520,3185,3185,3185,3185,47
20240923,184600,32826520,3185,3185,3185,3185,0
20240923,184500,32826520,3185,3185,3185,3185,0
20240923,184400,32826520,3185,3185,3185,3185,0
20240923,184300,32826520,3185,3185,3185,3185,0
20240923,184200,32826520,3185,3185,3185,3185,0
20240923,184100,32826520,3185,3185,3185,3185,0
20240923,184000,32826520,3185,3185,3185,3185,0
20240923,183900,32826520,3185,3185,3185,3185,0
20240923,183800,32826520,3185,3185,3185,3185,0
20240923,183700,32826520,3185,3185,3185,3185,0
20240923,183600,32826520,3185,3185,3185,3185,0
20240923,183500,32826520,3185,3185,3185,3185,0
20240923,183400,32826520,3185,3185,3185,3185,0
20240923,183300,32826520,3185,3185,3185,3185,0
20240923,183200,32826520,3185,3185,3185,3185,0
20240923,183100,32826520,3185,3185,3185,3185,0
20240923,183000,32826520,3185,3185,3185,3185,0
20240923,182900,32826520,3185,3185,3185,3185,0
20240923,182800,32826520,3185,3185,3185,3185,0
20240923,182700,32826520,3185,3185,3185,3185,0
20240923,182600,32826520,3185,3185,3185,3185,0
20240923,182500,32826520,3185,3185,3185,3185,0
20240923,182400,32826520,3185,3185,3185,3185,0
20240923,182300,32826520,3185,3185,3185,3185,0
20240923,182200,32826520,3185,3185,3185,3185,0
20240923,182100,32826520,3185,3185,3185,3185,0
20240923,182000,32826520,3185,3185,3185,3185,0
20240923,181900,32826520,3185,3185,3185,3185,0
20240923,181800,32826520,3185,3185,3185,3185,0
20240923,181700,32826520,3185,3185,3185,3185,47
20240923,181600,32826520,3185,3185,3185,3185,0
20240923,181500,32826520,3185,3185,3185,3185,0
20240923,181400,32826520,3185,3185,3185,3185,0
20240923,181300,32826520,3185,3185,3185,3185,0
20240923,181200,32826520,3185,3185,3185,3185,0
20240923,181100,32826520,3185,3185,3185,3185,0
20240923,181000,32826520,3185,3185,3185,3185,0
20240923,180900,32826520,3185,3185,3185,3185,0
20240923,180800,32826520,3185,3185,3185,3185,0
20240923,180700,32826520,3185,3185,3185,3185,0
20240923,180600,32826520,3185,3185,3185,3185,0
20240923,180500,32826520,3185,3185,3185,3185,0
20240923,180400,32826520,3185,3185,3185,3185,0
20240923,180300,32826520,3185,3185,3185,3185,0
20240923,180200,32826520,3185,3185,3185,3185,0
20240923,180100,32826520,3185,3185,3185,3185,0
20240923,180000,32826520,3185,3185,3185,3185,0
20240923,175900,32826520,3185,3185,3185,3185,0
20240923,175800,32826520,3185,3185,3185,3185,0
20240923,175700,32826520,3185,3185,3185,3185,0
20240923,175600,32826520,3185,3185,3185,3185,0
20240923,175500,32826520,3185,3185,3185,3185,0
20240923,175400,32826520,3185,3185,3185,3185,0
20240923,175300,32826520,3185,3185,3185,3185,0
20240923,175200,32826520,3185,3185,3185,3185,0
20240923,175100,32826520,3185,3185,3185,3185,0
20240923,175000,32826520,3185,3185,3185,3185,0
20240923,174900,32826520,3185,3185,3185,3185,0
20240923,174800,32826520,3185,3185,3185,3185,0
20240923,174700,32826520,3185,3185,3185,3185,47
20240923,174600,32826520,3185,3185,3185,3185,0
20240923,174500,32826520,3185,3185,3185,3185,0
20240923,174400,32826520,3185,3185,3185,3185,0
20240923,174300,32826520,3185,3185,3185,3185,0
20240923,174200,32826520,3185,3185,3185,3185,0
20240923,174100,32826520,3185,3185,3185,3185,0
20240923,174000,32826520,3185,3185,3185,3185,0
20240923,173900,32826520,3185,3185,3185,3185,0
20240923,173800,32826520,3185,3185,3185,3185,0
20240923,173700,32826520,3185,3185,3185,3185,0
20240923,173600,32826520,3185,3185,3185,3185,0
20240923,173500,32826520,3185,3185,3185,3185,0
20240923,173400,32826520,3185,3185,3185,3185,0
20240923,173300,32826520,3185,3185,3185,3185,0
20240923,173200,32826520,3185,3185,3185,3185,0
20240923,173100,32826520,3185,3185,3185,3185,0
20240923,173000,32826520,3185,3185,3185,3185,0
20240923,172900,32826520,3185,3185,3185,3185,0
20240923,172800,32826520,3185,3185,3185,3185,0
20240923,172700,32826520,3185,3185,3185,3185,0
20240923,172600,32826520,3185,3185,3185,3185,0
20240923,172500,32826520,3185,3185,3185,3185,0
20240923,172400,32826520,3185,3185,3185,3185,0
20240923,172300,32826520,3185,3185,3185,3185,0
20240923,172200,32826520,3185,3185,3185,3185,0
20240923,172100,32826520,3185,3185,3185,3185,0
20240923,172000,32826520,3185,3185,3185,3185,0
20240923,171900,32826520,3185,3185,3185,3185,0
20240923,171800,32826520,3185,3185,3185,3185,0
20240923,171700,32826520,3185,3185,3185,3185,47
20240923,171600,32826520,3185,3185,3185,3185,0
20240923,171500,32826520,3185,3185,3185,3185,0
20240923,171400,32826520,3185,3185,3185,3185,0
20240923,171300,32826520,3185,3185,3185,3185,0
20240923,171200,32826520,3185,3185,3185,3185,0
20240923,171100,32826520,3185,3185,3185,3185,0
20240923,171000,32826520,3185,3185,3185,3185,0
20240923,170900,32826520,3185,3185,3185,3185,0
20240923,170800,32826520,3185,3185,3185,3185,0
20240923,170700,32826520,3185,3185,3185,3185,0
20240923,170600,32826520,3185,3185,3185,3185,0
20240923,170500,32826520,3185,3185,3185,3185,0
20240923,170400,32826520,3185,3185,3185,3185,0
20240923,170300,32826520,3185,3185,3185,3185,0
20240923,170200,32826520,3185,3185,3185,3185,0
20240923,170100,32826520,3185,3185,3185,3185,0
20240923,170000,32826520,3185,3185,3185,3185,0
20240923,165900,32826520,3185,3185,3185,3185,0
20240923,165800,32826520,3185,3185,3185,3185,0
20240923,165700,32826520,3185,3185,3185,3185,0
20240923,165600,32826520,3185,3185,3185,3185,0
20240923,165500,32826520,3185,3185,3185,3185,0
20240923,165400,32826520,3185,3185,3185,3185,0
20240923,165300,32826520,3185,3185,3185,3185,0
20240923,165200,32826520,3185,3185,3185,3185,0
20240923,165100,32826520,3185,3185,3185,3185,0
20240923,165000,32826520,3185,3185,3185,3185,0
20240923,164900,32826520,3185,3185,3185,3185,0
20240923,164800,32826520,3185,3185,3185,3185,0
20240923,164700,32826520,3185,3185,3185,3185,47
20240923,164600,32826520,3185,3185,3185,3185,0
20240923,164500,32826520,3185,3185,3185,3185,0
20240923,164400,32826520,3185,3185,3185,3185,0
20240923,164300,32826520,3185,3185,3185,3185,0
20240923,164200,32826520,3185,3185,3185,3185,0
20240923,164100,32826520,3185,3185,3185,3185,0
20240923,164000,32826520,3185,3185,3185,3185,0
20240923,163900,32826520,3185,3185,3185,3185,0
20240923,163800,32826520,3185,3185,3185,3185,0
20240923,163700,32826520,3185,3185,3185,3185,0
20240923,163600,32826520,3185,3185,3185,3185,0
20240923,163500,32826520,3185,3185,3185,3185,0
20240923,163400,32826520,3185,3185,3185,3185,0
20240923,163300,32826520,3185,3185,3185,3185,0
20240923,163200,32826520,3185,3185,3185,3185,0
20240923,163100,32826520,3185,3185,3185,3185,0
20240923,163000,32826520,3185,3185,3185,3185,0
20240923,162900,32826520,3185,3185,3185,3185,0
20240923,162800,32826520,3185,3185,3185,3185,0
20240923,162700,32826520,3185,3185,3185,3185,0
20240923,162600,32826520,3185,3185,3185,3185,0
20240923,162500,32826520,3185,3185,3185,3185,0
20240923,162400,32826520,3185,3185,3185,3185,0
20240923,162300,32826520,3185,3185,3185,3185,0
20240923,162200,32826520,3185,3185,3185,3185,0
20240923,162100,32826520,3185,3185,3185,3185,0
20240923,162000,32826520,3185,3185,3185,3185,0
20240923,161900,32826520,3185,3185,3185,3185,0
20240923,161800,32826520,3185,3185,3185,3185,0
20240923,161700,32826520,3185,3185,3185,3185,47
20240923,161600,32826520,3185,3185,3185,3185,0
20240923,161500,32826520,3185,3185,3185,3185,0
20240923,161400,32826520,3185,3185,3185,3185,0
20240923,161300,32826520,3185,3185,3185,3185,0
20240923,161200,32826520,3185,3185,3185,3185,0
20240923,161100,32826520,3185,3185,3185,3185,0
20240923,161000,32826520,3185,3185,3185,3185,0
20240923,160900,32826520,3185,3185,3185,3185,0
20240923,160800,32826520,3185,3185,3185,3185,0
20240923,160700,32826520,3185,3185,3185,3185,0
20240923,160600,32826520,3185,3185,3185,3185,0
20240923,160500,32826520,3185,3185,3185,3185,0
20240923,160400,32826520,3185,3185,3185,3185,0
20240923,160300,32826520,3185,3185,3185,3185,0
20240923,160200,32826520,3185,3185,3185,3185,0
20240923,160100,32826520,3185,3185,3185,3185,0
20240923,160000,32826520,3185,3185,3185,3185,0
20240923,155900,32826520,3185,3185,3185,3185,0
20240923,155800,32826520,3185,3185,3185,3185,0
20240923,155700,32826520,3185,3185,3185,3185,0
20240923,155600,32826520,3185,3185,3185,3185,0
20240923,155500,32826520,3185,3185,3185,3185,0
20240923,155400,32826520,3185,3185,3185,3185,0
20240923,155300,32826520,3185,3185,3185,3185,0
20240923,155200,32826520,3185,3185,3185,3185,0
20240923,155100,32826520,3185,3185,3185,3185,0
20240923,155000,32826520,3185,3185,3185,3185,0
20240923,154900,32826520,3185,3185,3185,3185,0
20240923,154800,32826520,3185,3185,3185,3185,0
20240923,154700,32826520,3185,3185,3185,3185,47
20240923,154600,32826520,3185,3185,3185,3185,0
20240923,154500,32826520,3185,3185,3185,3185,0
20240923,154400,32826520,3185,3185,3185,3185,0
20240923,154300,32826520,3185,3185,3185,3185,0
20240923,154200,32826520,3185,3185,3185,3185,0
20240923,154100,32826520,3185,3185,3185,3185,0
20240923,154000,32826520,3185,3185,3185,3185,0
20240923,153900,32826520,3185,3185,3185,3185,0
20240923,153800,32826520,3185,3185,3185,3185,0
20240923,153700,32826520,3185,3185,3185,3185,0
20240923,153600,32826520,3185,3185,3185,3185,0
20240923,153500,32826520,3185,3185,3185,3185,0
20240923,153400,32826520,3185,3185,3185,3185,0
20240923,153300,32826520,3185,3185,3185,3185,0
20240923,153200,32826520,3185,3185,3185,3185,0
20240923,153100,32826520,3185,3185,3185,3185,0
20240923,153000,32826520,3185,3185,3185,3185,47
20240923,152900,32676825,3200,3200,3200,3200,0
20240923,152800,32676825,3200,3200,3200,3200,0
20240923,152700,32676825,3200,3200,3200,3200,0
20240923,152600,32676825,3200,3200,3200,3200,0
20240923,152500,32676825,3200,3200,3200,3200,0
20240923,152400,32676825,3200,3200,3200,3200,0
20240923,152300,32676825,3200,3200,3200,3200,0
20240923,152200,32676825,3200,3200,3200,3200,0
20240923,152100,32676825,3200,3200,3200,3200,0
20240923,152000,32676825,3200,3200,3200,3200,0
20240923,151900,32676825,3200,3200,3200,3200,285
20240923,151800,31764825,3200,3185,3200,3185,5
20240923,151700,31748885,3205,3205,3205,3205,0
20240923,151600,31748885,3205,3185,3205,3185,1501
20240923,151500,26968180,3205,3205,3205,3205,0
20240923,151400,26968180,3205,3205,3205,3205,0
20240923,151300,26968180,3205,3205,3205,3205,0
20240923,151200,26968180,3205,3205,3205,3205,0
20240923,151100,26968180,3205,3205,3205,3205,0
20240923,151000,26968180,3205,3205,3205,3205,0
20240923,150900,26968180,3205,3205,3205,3205,0
20240923,150800,26968180,3205,3205,3205,3205,0
20240923,150700,26968180,3205,3205,3205,3205,0
20240923,150600,26968180,3205,3205,3205,3205,1
20240923,150500,26964975,3185,3185,3185,3185,1
20240923,150400,26961790,3205,3205,3205,3205,0
20240923,150300,26961790,3205,3205,3205,3205,0
20240923,150200,26961790,3205,3205,3205,3205,0
20240923,150100,26961790,3205,3205,3205,3205,0
20240923,150000,26961790,3205,3205,3205,3205,0
20240923,145900,26961790,3205,3205,3205,3205,0
20240923,145800,26961790,3205,3205,3205,3205,10
20240923,145700,26929740,3205,3205,3205,3205,0
20240923,145600,26929740,3205,3205,3205,3205,0
20240923,145500,26929740,3205,3205,3205,3205,0
20240923,145400,26929740,3205,3205,3205,3205,0
20240923,145300,26929740,3205,3205,3205,3205,0
20240923,145200,26929740,3205,3205,3205,3205,0
20240923,145100,26929740,3205,3205,3205,3205,0
20240923,145000,26929740,3205,3205,3205,3205,0
20240923,144900,26929740,3205,3205,3205,3205,0
20240923,144800,26929740,3205,3205,3205,3205,0
20240923,144700,26929740,3205,3205,3205,3205,0
20240923,144600,26929740,3205,3205,3205,3205,0
20240923,144500,26929740,3205,3205,3205,3205,0
20240923,144400,26929740,3205,3205,3205,3205,0
20240923,144300,26929740,3205,3205,3205,3205,0
20240923,144200,26929740,3205,3205,3205,3205,0
20240923,144100,26929740,3205,3205,3205,3205,1
20240923,144000,26926535,3200,3200,3200,3200,50
20240923,143900,26766535,3210,3210,3210,3210,0
20240923,143800,26766535,3210,3210,3210,3210,0
20240923,143700,26766535,3210,3190,3210,3190,8
20240923,143600,26740970,3190,3190,3190,3190,0
20240923,143500,26740970,3190,3190,3190,3190,0
20240923,143400,26740970,3190,3190,3190,3190,0
20240923,143300,26740970,3190,3190,3190,3190,0
20240923,143200,26740970,3190,3190,3190,3190,1
20240923,143100,26737780,3205,3205,3205,3205,0
20240923,143000,26737780,3205,3205,3205,3205,0
20240923,142900,26737780,3205,3205,3205,3205,0
20240923,142800,26737780,3205,3205,3205,3205,0
20240923,142700,26737780,3205,3205,3205,3205,0
20240923,142600,26737780,3205,3205,3205,3205,0
20240923,142500,26737780,3205,3205,3205,3205,0
20240923,142400,26737780,3205,3205,3205,3205,0
20240923,142300,26737780,3205,3205,3205,3205,0
20240923,142200,26737780,3205,3205,3205,3205,0
20240923,142100,26737780,3205,3205,3205,3205,0
20240923,142000,26737780,3205,3205,3205,3205,0
20240923,141900,26737780,3205,3205,3205,3205,0
20240923,141800,26737780,3205,3205,3205,3205,0
20240923,141700,26737780,3205,3205,3205,3205,0
20240923,141600,26737780,3205,3205,3205,3205,0
20240923,141500,26737780,3205,3205,3205,3205,0
20240923,141400,26737780,3205,3205,3205,3205,0
20240923,141300,26737780,3205,3190,3205,3190,7
20240923,141200,26715390,3185,3185,3185,3185,0
20240923,141100,26715390,3185,3185,3185,3185,0
20240923,141000,26715390,3185,3185,3185,3185,0
20240923,140900,26715390,3185,3185,3185,3185,0
20240923,140800,26715390,3185,3185,3185,3185,0
20240923,140700,26715390,3185,3185,3185,3185,0
20240923,140600,26715390,3185,3185,3185,3185,0
20240923,140500,26715390,3185,3185,3185,3185,0
20240923,140400,26715390,3185,3185,3185,3185,0
20240923,140300,26715390,3185,3185,3185,3185,0
20240923,140200,26715390,3185,3190,3210,3185,111
20240923,140100,26361155,3190,3190,3190,3190,0
20240923,140000,26361155,3190,3190,3190,3185,21
20240923,135900,26294170,3190,3190,3190,3190,2
20240923,135800,26287790,3190,3190,3190,3190,0
20240923,135700,26287790,3190,3190,3190,3190,0
20240923,135600,26287790,3190,3190,3190,3190,0
20240923,135500,26287790,3190,3190,3190,3190,0
20240923,135400,26287790,3190,3190,3190,3190,0
20240923,135300,26287790,3190,3190,3190,3190,0
20240923,135200,26287790,3190,3190,3190,3190,0
20240923,135100,26287790,3190,3190,3190,3190,0
20240923,135000,26287790,3190,3190,3190,3190,0
20240923,134900,26287790,3190,3190,3190,3190,0
20240923,134800,26287790,3190,3190,3190,3190,0
20240923,134700,26287790,3190,3190,3190,3190,0
20240923,134600,26287790,3190,3190,3190,3190,0
20240923,134500,26287790,3190,3190,3190,3190,0
20240923,134400,26287790,3190,3190,3190,3190,0
20240923,134300,26287790,3190,3190,3190,3190,0
20240923,134200,26287790,3190,3190,3190,3190,0
20240923,134100,26287790,3190,3190,3190,3190,0
20240923,134000,26287790,3190,3190,3190,3190,0
20240923,133900,26287790,3190,3190,3190,3190,0
20240923,133800,26287790,3190,3190,3190,3190,0
20240923,133700,26287790,3190,3190,3190,3190,0
20240923,133600,26287790,3190,3190,3190,3190,0
20240923,133500,26287790,3190,3190,3190,3190,0
20240923,133400,26287790,3190,3190,3190,3190,0
20240923,133300,26287790,3190,3190,3190,3190,0
20240923,133200,26287790,3190,3190,3190,3190,0
20240923,133100,26287790,3190,3190,3190,3190,0
20240923,133000,26287790,3190,3190,3190,3190,0
20240923,132900,26287790,3190,3190,3190,3190,0
20240923,132800,26287790,3190,3190,3190,3190,0
20240923,132700,26287790,3190,3190,3190,3190,0
20240923,132600,26287790,3190,3190,3190,3190,0
20240923,132500,26287790,3190,3190,3190,3190,0
20240923,132400,26287790,3190,3190,3190,3190,0
20240923,132300,26287790,3190,3190,3190,3190,0
20240923,132200,26287790,3190,3190,3190,3190,1
20240923,132100,26284600,3210,3210,3210,3210,0
20240923,132000,26284600,3210,3210,3210,3210,0
20240923,131900,26284600,3210,3210,3210,3210,0
20240923,131800,26284600,3210,3210,3210,3210,0
20240923,131700,26284600,3210,3210,3210,3210,0
20240923,131600,26284600,3210,3210,3210,3210,0
20240923,131500,26284600,3210,3210,3210,3210,0
20240923,131400,26284600,3210,3210,3210,3210,0
20240923,131300,26284600,3210,3210,3210,3210,0
20240923,131200,26284600,3210,3210,3210,3210,0
20240923,131100,26284600,3210,3210,3210,3210,0
20240923,131000,26284600,3210,3210,3210,3210,0
20240923,130900,26284600,3210,3210,3210,3210,0
20240923,130800,26284600,3210,3210,3210,3210,0
20240923,130700,26284600,3210,3210,3210,3210,0
20240923,130600,26284600,3210,3210,3210,3210,0
20240923,130500,26284600,3210,3210,3210,3210,0
20240923,130400,26284600,3210,3210,3210,3210,0
20240923,130300,26284600,3210,3210,3210,3210,0
20240923,130200,26284600,3210,3210,3210,3210,0
20240923,130100,26284600,3210,3185,3210,3185,100
20240923,130000,25963735,3180,3180,3180,3180,0
20240923,125900,25963735,3180,3180,3180,3180,0
20240923,125800,25963735,3180,3180,3180,3180,0
20240923,125700,25963735,3180,3180,3180,3180,0
20240923,125600,25963735,3180,3180,3180,3180,19
20240923,125500,25903315,3210,3190,3210,3190,13
20240923,125400,25861730,3185,3185,3185,3185,0
20240923,125300,25861730,3185,3185,3185,3185,0
20240923,125200,25861730,3185,3185,3185,3185,0
20240923,125100,25861730,3185,3185,3185,3185,0
20240923,125000,25861730,3185,3185,3185,3185,0
20240923,124900,25861730,3185,3185,3185,3185,0
20240923,124800,25861730,3185,3185,3185,3185,0
20240923,124700,25861730,3185,3185,3185,3185,1
20240923,124600,25858545,3200,3200,3200,3200,0
20240923,124500,25858545,3200,3185,3200,3185,4
20240923,124400,25845775,3210,3210,3210,3210,0
20240923,124300,25845775,3210,3210,3210,3210,0
20240923,124200,25845775,3210,3210,3210,3210,0
20240923,124100,25845775,3210,3205,3210,3205,8
20240923,124000,25820130,3185,3190,3215,3185,196
20240923,123900,25191135,3200,3200,3200,3200,0
20240923,123800,25191135,3200,3190,3200,3190,3
20240923,123700,25181550,3190,3190,3190,3190,1
20240923,123600,25178360,3200,3200,3200,3200,0
20240923,123500,25178360,3200,3195,3200,3195,2
20240923,123400,25171965,3190,3190,3190,3190,1
20240923,123300,25168775,3205,3205,3205,3205,0
20240923,123200,25168775,3205,3205,3205,3205,0
20240923,123100,25168775,3205,3205,3205,3205,0
20240923,123000,25168775,3205,3170,3205,3170,140
20240923,122900,24723855,3185,3175,3185,3175,3
20240923,122800,24714315,3170,3170,3170,3170,200
20240923,122700,24080315,3190,3180,3190,3180,3
20240923,122600,24070760,3195,3175,3195,3175,5
20240923,122500,24054835,3175,3175,3175,3175,0
20240923,122400,24054835,3175,3175,3175,3175,1
20240923,122300,24051660,3170,3185,3185,3170,1027
20240923,122200,20787265,3185,3190,3190,3185,92
20240923,122100,20494125,3190,3190,3190,3190,0
20240923,122000,20494125,3190,3190,3190,3190,1
20240923,121900,20490935,3195,3195,3195,3195,1
20240923,121800,20487740,3215,3215,3215,3215,0
20240923,121700,20487740,3215,3195,3215,3195,15
20240923,121600,20439585,3215,3215,3215,3215,0
20240923,121500,20439585,3215,3215,3215,3215,0
20240923,121400,20439585,3215,3215,3215,3215,0
20240923,121300,20439585,3215,3215,3215,3215,0
20240923,121200,20439585,3215,3215,3215,3215,0
20240923,121100,20439585,3215,3215,3215,3215,0
20240923,121000,20439585,3215,3215,3215,3215,0
20240923,120900,20439585,3215,3215,3215,3215,0
20240923,120800,20439585,3215,3200,3215,3200,5
20240923,120700,20423545,3215,3215,3215,3215,0
20240923,120600,20423545,3215,3215,3215,3215,0
20240923,120500,20423545,3215,3215,3215,3215,0
20240923,120400,20423545,3215,3190,3215,3190,206
20240923,120300,19761450,3185,3185,3185,3185,0
20240923,120200,19761450,3185,3195,3195,3185,1000
20240923,120100,16574410,3200,3200,3200,3200,0
20240923,120000,16574410,3200,3200,3200,3200,0
20240923,115900,16574410,3200,3200,3200,3200,0
20240923,115800,16574410,3200,3205,3215,3200,11
20240923,115700,16539145,3195,3200,3200,3195,10
20240923,115600,16507180,3200,3200,3200,3200,0
20240923,115500,16507180,3200,3200,3200,3200,1000
20240923,115400,13307180,3200,3200,3200,3200,0
20240923,115300,13307180,3200,3200,3200,3200,0
20240923,115200,13307180,3200,3200,3200,3200,0
20240923,115100,13307180,3200,3215,3215,3200,380
20240923,115000,12089925,3215,3215,3215,3215,0
20240923,114900,12089925,3215,3215,3215,3215,0
20240923,114800,12089925,3215,3215,3215,3215,17
20240923,114700,12035270,3215,3215,3215,3215,0
20240923,114600,12035270,3215,3215,3215,3215,0
20240923,114500,12035270,3215,3215,3215,3215,0
20240923,114400,12035270,3215,3205,3215,3205,5
20240923,114300,12019230,3200,3200,3200,3200,0
20240923,114200,12019230,3200,3200,3200,3200,0
20240923,114100,12019230,3200,3200,3200,3200,0
20240923,114000,12019230,3200,3200,3200,3200,0
20240923,113900,12019230,3200,3200,3200,3200,0
20240923,113800,12019230,3200,3200,3200,3200,0
20240923,113700,12019230,3200,3200,3200,3200,0
20240923,113600,12019230,3200,3210,3210,3200,97
20240923,113500,11708440,3215,3215,3215,3215,0
20240923,113400,11708440,3215,3215,3215,3215,306
20240923,113300,10724650,3220,3220,3220,3220,275
20240923,113200,9839150,3220,3220,3220,3220,0
20240923,113100,9839150,3220,3215,3220,3215,228
20240923,113000,9106005,3220,3220,3220,3220,0
20240923,112900,9106005,3220,3220,3220,3220,0
20240923,112800,9106005,3220,3220,3220,3220,0
20240923,112700,9106005,3220,3220,3220,3220,0
20240923,112600,9106005,3220,3220,3220,3220,0
20240923,112500,9106005,3220,3220,3220,3220,0
20240923,112400,9106005,3220,3220,3220,3220,2
20240923,112300,9099565,3230,3230,3230,3230,0
20240923,112200,9099565,3230,3230,3230,3230,0
20240923,112100,9099565,3230,3230,3230,3230,0
20240923,112000,9099565,3230,3230,3230,3230,0
20240923,111900,9099565,3230,3230,3230,3230,0
20240923,111800,9099565,3230,3230,3230,3230,0
20240923,111700,9099565,3230,3230,3230,3230,0
20240923,111600,9099565,3230,3230,3230,3230,0
20240923,111500,9099565,3230,3230,3230,3230,0
20240923,111400,9099565,3230,3230,3230,3230,0
20240923,111300,9099565,3230,3230,3230,3230,0
20240923,111200,9099565,3230,3230,3230,3230,0
20240923,111100,9099565,3230,3230,3230,3230,0
20240923,111000,9099565,3230,3230,3230,3230,0
20240923,110900,9099565,3230,3230,3230,3230,1
20240923,110800,9096335,3235,3235,3235,3235,0
20240923,110700,9096335,3235,3235,3235,3235,0
20240923,110600,9096335,3235,3235,3245,3235,13
20240923,110500,9054200,3245,3230,3245,3230,36
20240923,110400,8937835,3240,3230,3240,3230,7
20240923,110300,8915185,3235,3215,3245,3215,163
20240923,110200,8389085,3205,3210,3210,3205,225
20240923,110100,7667370,3215,3215,3215,3215,0
20240923,110000,7667370,3215,3215,3215,3215,0
20240923,105900,7667370,3215,3215,3215,3215,0
20240923,105800,7667370,3215,3215,3215,3215,0
20240923,105700,7667370,3215,3215,3215,3215,0
20240923,105600,7667370,3215,3215,3215,3215,0
20240923,105500,7667370,3215,3215,3215,3215,0
20240923,105400,7667370,3215,3215,3215,3215,0
20240923,105300,7667370,3215,3215,3215,3215,0
20240923,105200,7667370,3215,3215,3215,3215,0
20240923,105100,7667370,3215,3215,3215,3215,0
20240923,105000,7667370,3215,3215,3215,3215,0
20240923,104900,7667370,3215,3215,3215,3215,0
20240923,104800,7667370,3215,3215,3215,3215,0
20240923,104700,7667370,3215,3215,3215,3215,0
20240923,104600,7667370,3215,3215,3215,3215,0
20240923,104500,7667370,3215,3215,3215,3215,0
20240923,104400,7667370,3215,3215,3215,3215,0
20240923,104300,7667370,3215,3215,3215,3215,0
20240923,104200,7667370,3215,3215,3215,3215,0
20240923,104100,7667370,3215,3215,3215,3215,0
20240923,104000,7667370,3215,3215,3215,3215,0
20240923,103900,7667370,3215,3215,3215,3215,0
20240923,103800,7667370,3215,3215,3215,3215,0
20240923,103700,7667370,3215,3215,3215,3215,0
20240923,103600,7667370,3215,3215,3215,3215,0
20240923,103500,7667370,3215,3215,3215,3215,0
20240923,103400,7667370,3215,3215,3215,3215,0
20240923,103300,7667370,3215,3215,3215,3215,0
20240923,103200,7667370,3215,3215,3215,3215,0
20240923,103100,7667370,3215,3215,3215,3215,0
20240923,103000,7667370,3215,3215,3215,3215,0
20240923,102900,7667370,3215,3215,3215,3215,0
20240923,102800,7667370,3215,3215,3215,3215,0
20240923,102700,7667370,3215,3215,3215,3215,0
20240923,102600,7667370,3215,3215,3215,3215,0
20240923,102500,7667370,3215,3215,3215,3215,0
20240923,102400,7667370,3215,3215,3215,3215,0
20240923,102300,7667370,3215,3215,3215,3215,0
20240923,102200,7667370,3215,3215,3215,3215,3
20240923,102100,7657725,3215,3215,3215,3215,0
20240923,102000,7657725,3215,3215,3215,3215,0
20240923,101900,7657725,3215,3215,3215,3215,0
20240923,101800,7657725,3215,3215,3215,3215,0
20240923,101700,7657725,3215,3215,3215,3215,159
20240923,101600,7146540,3220,3220,3220,3220,384
20240923,101500,5910060,3225,3225,3225,3225,0
20240923,101400,5910060,3225,3225,3225,3225,3
20240923,101300,5900385,3245,3225,3245,3225,165
20240923,101200,5368215,3245,3230,3245,3230,6
20240923,101100,5348795,3230,3230,3230,3230,0
20240923,101000,5348795,3230,3230,3230,3230,0
20240923,100900,5348795,3230,3230,3230,3230,0
20240923,100800,5348795,3230,3230,3230,3230,0
20240923,100700,5348795,3230,3235,3235,3230,21
20240923,100600,5280960,3240,3240,3240,3240,0
20240923,100500,5280960,3240,3240,3240,3240,0
20240923,100400,5280960,3240,3235,3240,3235,2
20240923,100300,5274485,3250,3250,3250,3250,0
20240923,100200,5274485,3250,3225,3250,3225,52
20240923,100100,5106695,3230,3230,3230,3230,9
20240923,100000,5077625,3235,3235,3235,3235,0
20240923,095900,5077625,3235,3240,3260,3235,162
20240923,095800,4550185,3245,3220,3245,3220,250
20240923,095700,3743335,3230,3230,3230,3230,0
20240923,095600,3743335,3230,3230,3230,3230,0
20240923,095500,3743335,3230,3225,3230,3225,2
20240923,095400,3736880,3225,3225,3225,3225,0
20240923,095300,3736880,3225,3225,3225,3225,14
20240923,095200,3691730,3225,3225,3225,3225,0
20240923,095100,3691730,3225,3225,3225,3225,0
20240923,095000,3691730,3225,3225,3225,3225,0
20240923,094900,3691730,3225,3225,3225,3225,0
20240923,094800,3691730,3225,3225,3225,3225,1
20240923,094700,3688505,3220,3215,3220,3215,175
20240923,094600,3125010,3220,3220,3220,3220,0
20240923,094500,3125010,3220,3220,3220,3220,0
20240923,094400,3125010,3220,3220,3220,3220,0
20240923,094300,3125010,3220,3210,3220,3210,500
20240923,094200,1515035,3210,3210,3210,3210,0
20240923,094100,1515035,3210,3210,3210,3210,0
20240923,094000,1515035,3210,3210,3210,3210,0
20240923,093900,1515035,3210,3210,3210,3210,0
20240923,093800,1515035,3210,3210,3210,3210,0
20240923,093700,1515035,3210,3210,3210,3210,0
20240923,093600,1515035,3210,3210,3210,3210,0
20240923,093500,1515035,3210,3210,3210,3210,1
20240923,093400,1511825,3220,3220,3220,3220,0
20240923,093300,1511825,3220,3220,3220,3220,0
20240923,093200,1511825,3220,3220,3220,3220,0
20240923,093100,1511825,3220,3220,3220,3220,0
20240923,093000,1511825,3220,3220,3220,3220,0
20240923,092900,1511825,3220,3210,3220,3210,16
20240923,092800,1460320,3215,3215,3215,3215,0
20240923,092700,1460320,3215,3215,3215,3215,0
20240923,092600,1460320,3215,3215,3215,3215,0
20240923,092500,1460320,3215,3215,3215,3215,0
20240923,092400,1460320,3215,3215,3215,3215,0
20240923,092300,1460320,3215,3205,3215,3205,3
20240923,092200,1450690,3200,3200,3200,3200,1
20240923,092100,1447490,3220,3220,3220,3220,0
20240923,092000,1447490,3220,3220,3220,3220,0
20240923,091900,1447490,3220,3220,3220,3220,0
20240923,091800,1447490,3220,3220,3220,3220,0
20240923,091700,1447490,3220,3220,3220,3220,0
20240923,091600,1447490,3220,3220,3220,3220,0
20240923,091500,1447490,3220,3220,3220,3220,0
20240923,091400,1447490,3220,3220,3220,3220,0
20240923,091300,1447490,3220,3220,3220,3220,0
20240923,091200,1447490,3220,3200,3220,3200,5
20240923,091100,1431440,3200,3200,3200,3200,0
20240923,091000,1431440,3200,3200,3200,3200,0
20240923,090900,1431440,3200,3200,3200,3200,0
20240923,090800,1431440,3200,3205,3205,3200,25
20240923,090700,1351410,3210,3210,3210,3210,0
20240923,090600,1351410,3210,3210,3210,3210,0
20240923,090500,1351410,3210,3210,3210,3210,4
20240923,090400,1338570,3210,3210,3210,3210,0
20240923,090300,1338570,3210,3210,3210,3210,0
20240923,090200,1338570,3210,3210,3210,3210,0
20240923,090100,1338570,3210,3210,3210,3210,417
20240923,090000,0,3210,3210,3210,3210,0