KissMeData/003010/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,183800,441979705,4790,4790,4790,4790,2093
20240905,183700,441979705,4790,4790,4790,4790,0
20240905,183600,441979705,4790,4790,4790,4790,0
20240905,183500,441979705,4790,4790,4790,4790,0
20240905,183400,441979705,4790,4790,4790,4790,0
20240905,183300,441979705,4790,4790,4790,4790,0
20240905,183200,441979705,4790,4790,4790,4790,0
20240905,183100,441979705,4790,4790,4790,4790,0
20240905,183000,441979705,4790,4790,4790,4790,0
20240905,182900,441979705,4790,4790,4790,4790,0
20240905,182800,441979705,4790,4790,4790,4790,0
20240905,182700,441979705,4790,4790,4790,4790,0
20240905,182600,441979705,4790,4790,4790,4790,0
20240905,182500,441979705,4790,4790,4790,4790,0
20240905,182400,441979705,4790,4790,4790,4790,0
20240905,182300,441979705,4790,4790,4790,4790,0
20240905,182200,441979705,4790,4790,4790,4790,0
20240905,182100,441979705,4790,4790,4790,4790,0
20240905,182000,441979705,4790,4790,4790,4790,0
20240905,181900,441979705,4790,4790,4790,4790,0
20240905,181800,441979705,4790,4790,4790,4790,0
20240905,181700,441979705,4790,4790,4790,4790,0
20240905,181600,441979705,4790,4790,4790,4790,0
20240905,181500,441979705,4790,4790,4790,4790,0
20240905,181400,441979705,4790,4790,4790,4790,0
20240905,181300,441979705,4790,4790,4790,4790,0
20240905,181200,441979705,4790,4790,4790,4790,0
20240905,181100,441979705,4790,4790,4790,4790,0
20240905,181000,441979705,4790,4790,4790,4790,0
20240905,180900,441979705,4790,4790,4790,4790,0
20240905,180800,441979705,4790,4790,4790,4790,2093
20240905,180700,441979705,4790,4790,4790,4790,0
20240905,180600,441979705,4790,4790,4790,4790,0
20240905,180500,441979705,4790,4790,4790,4790,0
20240905,180400,441979705,4790,4790,4790,4790,0
20240905,180300,441979705,4790,4790,4790,4790,0
20240905,180200,441979705,4790,4790,4790,4790,0
20240905,180100,441979705,4790,4790,4790,4790,0
20240905,180000,441979705,4790,4790,4790,4790,0
20240905,175900,441979705,4790,4790,4790,4790,0
20240905,175800,441979705,4790,4790,4790,4790,0
20240905,175700,441979705,4790,4790,4790,4790,0
20240905,175600,441979705,4790,4790,4790,4790,0
20240905,175500,441979705,4790,4790,4790,4790,0
20240905,175400,441979705,4790,4790,4790,4790,0
20240905,175300,441979705,4790,4790,4790,4790,0
20240905,175200,441979705,4790,4790,4790,4790,0
20240905,175100,441979705,4790,4790,4790,4790,0
20240905,175000,441979705,4790,4790,4790,4790,0
20240905,174900,441979705,4790,4790,4790,4790,0
20240905,174800,441979705,4790,4790,4790,4790,0
20240905,174700,441979705,4790,4790,4790,4790,0
20240905,174600,441979705,4790,4790,4790,4790,0
20240905,174500,441979705,4790,4790,4790,4790,0
20240905,174400,441979705,4790,4790,4790,4790,0
20240905,174300,441979705,4790,4790,4790,4790,0
20240905,174200,441979705,4790,4790,4790,4790,0
20240905,174100,441979705,4790,4790,4790,4790,0
20240905,174000,441979705,4790,4790,4790,4790,0
20240905,173900,441979705,4790,4790,4790,4790,0
20240905,173800,441979705,4790,4790,4790,4790,2093
20240905,173700,441979705,4790,4790,4790,4790,0
20240905,173600,441979705,4790,4790,4790,4790,0
20240905,173500,441979705,4790,4790,4790,4790,0
20240905,173400,441979705,4790,4790,4790,4790,0
20240905,173300,441979705,4790,4790,4790,4790,0
20240905,173200,441979705,4790,4790,4790,4790,0
20240905,173100,441979705,4790,4790,4790,4790,0
20240905,173000,441979705,4790,4790,4790,4790,0
20240905,172900,441979705,4790,4790,4790,4790,0
20240905,172800,441979705,4790,4790,4790,4790,0
20240905,172700,441979705,4790,4790,4790,4790,0
20240905,172600,441979705,4790,4790,4790,4790,0
20240905,172500,441979705,4790,4790,4790,4790,0
20240905,172400,441979705,4790,4790,4790,4790,0
20240905,172300,441979705,4790,4790,4790,4790,0
20240905,172200,441979705,4790,4790,4790,4790,0
20240905,172100,441979705,4790,4790,4790,4790,0
20240905,172000,441979705,4790,4790,4790,4790,0
20240905,171900,441979705,4790,4790,4790,4790,0
20240905,171800,441979705,4790,4790,4790,4790,0
20240905,171700,441979705,4790,4790,4790,4790,0
20240905,171600,441979705,4790,4790,4790,4790,0
20240905,171500,441979705,4790,4790,4790,4790,0
20240905,171400,441979705,4790,4790,4790,4790,0
20240905,171300,441979705,4790,4790,4790,4790,0
20240905,171200,441979705,4790,4790,4790,4790,0
20240905,171100,441979705,4790,4790,4790,4790,0
20240905,171000,441979705,4790,4790,4790,4790,0
20240905,170900,441979705,4790,4790,4790,4790,0
20240905,170800,441979705,4790,4790,4790,4790,2093
20240905,170700,441979705,4790,4790,4790,4790,0
20240905,170600,441979705,4790,4790,4790,4790,0
20240905,170500,441979705,4790,4790,4790,4790,0
20240905,170400,441979705,4790,4790,4790,4790,0
20240905,170300,441979705,4790,4790,4790,4790,0
20240905,170200,441979705,4790,4790,4790,4790,0
20240905,170100,441979705,4790,4790,4790,4790,0
20240905,170000,441979705,4790,4790,4790,4790,0
20240905,165900,441979705,4790,4790,4790,4790,0
20240905,165800,441979705,4790,4790,4790,4790,0
20240905,165700,441979705,4790,4790,4790,4790,0
20240905,165600,441979705,4790,4790,4790,4790,0
20240905,165500,441979705,4790,4790,4790,4790,0
20240905,165400,441979705,4790,4790,4790,4790,0
20240905,165300,441979705,4790,4790,4790,4790,0
20240905,165200,441979705,4790,4790,4790,4790,0
20240905,165100,441979705,4790,4790,4790,4790,0
20240905,165000,441979705,4790,4790,4790,4790,0
20240905,164900,441979705,4790,4790,4790,4790,0
20240905,164800,441979705,4790,4790,4790,4790,0
20240905,164700,441979705,4790,4790,4790,4790,0
20240905,164600,441979705,4790,4790,4790,4790,0
20240905,164500,441979705,4790,4790,4790,4790,0
20240905,164400,441979705,4790,4790,4790,4790,0
20240905,164300,441979705,4790,4790,4790,4790,0
20240905,164200,441979705,4790,4790,4790,4790,0
20240905,164100,441979705,4790,4790,4790,4790,0
20240905,164000,441979705,4790,4790,4790,4790,0
20240905,163900,441979705,4790,4790,4790,4790,0
20240905,163800,441979705,4790,4790,4790,4790,2093
20240905,163700,441979705,4790,4790,4790,4790,0
20240905,163600,441979705,4790,4790,4790,4790,0
20240905,163500,441979705,4790,4790,4790,4790,0
20240905,163400,441979705,4790,4790,4790,4790,0
20240905,163300,441979705,4790,4790,4790,4790,0
20240905,163200,441979705,4790,4790,4790,4790,0
20240905,163100,441979705,4790,4790,4790,4790,0
20240905,163000,441979705,4790,4790,4790,4790,0
20240905,162900,441979705,4790,4790,4790,4790,0
20240905,162800,441979705,4790,4790,4790,4790,0
20240905,162700,441979705,4790,4790,4790,4790,0
20240905,162600,441979705,4790,4790,4790,4790,0
20240905,162500,441979705,4790,4790,4790,4790,0
20240905,162400,441979705,4790,4790,4790,4790,0
20240905,162300,441979705,4790,4790,4790,4790,0
20240905,162200,441979705,4790,4790,4790,4790,0
20240905,162100,441979705,4790,4790,4790,4790,0
20240905,162000,441979705,4790,4790,4790,4790,0
20240905,161900,441979705,4790,4790,4790,4790,0
20240905,161800,441979705,4790,4790,4790,4790,0
20240905,161700,441979705,4790,4790,4790,4790,0
20240905,161600,441979705,4790,4790,4790,4790,0
20240905,161500,441979705,4790,4790,4790,4790,0
20240905,161400,441979705,4790,4790,4790,4790,0
20240905,161300,441979705,4790,4790,4790,4790,0
20240905,161200,441979705,4790,4790,4790,4790,0
20240905,161100,441979705,4790,4790,4790,4790,0
20240905,161000,441979705,4790,4790,4790,4790,0
20240905,160900,441979705,4790,4790,4790,4790,0
20240905,160800,441979705,4790,4790,4790,4790,2093
20240905,160700,441979705,4790,4790,4790,4790,0
20240905,160600,441979705,4790,4790,4790,4790,0
20240905,160500,441979705,4790,4790,4790,4790,0
20240905,160400,441979705,4790,4790,4790,4790,0
20240905,160300,441979705,4790,4790,4790,4790,0
20240905,160200,441979705,4790,4790,4790,4790,0
20240905,160100,441979705,4790,4790,4790,4790,0
20240905,160000,441979705,4790,4790,4790,4790,0
20240905,155900,441979705,4790,4790,4790,4790,0
20240905,155800,441979705,4790,4790,4790,4790,0
20240905,155700,441979705,4790,4790,4790,4790,0
20240905,155600,441979705,4790,4790,4790,4790,0
20240905,155500,441979705,4790,4790,4790,4790,0
20240905,155400,441979705,4790,4790,4790,4790,0
20240905,155300,441979705,4790,4790,4790,4790,0
20240905,155200,441979705,4790,4790,4790,4790,0
20240905,155100,441979705,4790,4790,4790,4790,0
20240905,155000,441979705,4790,4790,4790,4790,0
20240905,154900,441979705,4790,4790,4790,4790,0
20240905,154800,441979705,4790,4790,4790,4790,0
20240905,154700,441979705,4790,4790,4790,4790,0
20240905,154600,441979705,4790,4790,4790,4790,0
20240905,154500,441979705,4790,4790,4790,4790,0
20240905,154400,441979705,4790,4790,4790,4790,0
20240905,154300,441979705,4790,4790,4790,4790,0
20240905,154200,441979705,4790,4790,4790,4790,0
20240905,154100,441979705,4790,4790,4790,4790,0
20240905,154000,441979705,4790,4790,4790,4790,0
20240905,153900,441979705,4790,4790,4790,4790,0
20240905,153800,441979705,4790,4790,4790,4790,2093
20240905,153700,441979705,4790,4790,4790,4790,0
20240905,153600,441979705,4790,4790,4790,4790,0
20240905,153500,441979705,4790,4790,4790,4790,0
20240905,153400,441979705,4790,4790,4790,4790,0
20240905,153300,441979705,4790,4790,4790,4790,0
20240905,153200,441979705,4790,4790,4790,4790,0
20240905,153100,441979705,4790,4790,4790,4790,0
20240905,153000,441979705,4790,4790,4790,4790,2093
20240905,152900,431954235,4790,4790,4790,4790,0
20240905,152800,431954235,4790,4790,4790,4790,0
20240905,152700,431954235,4790,4790,4790,4790,0
20240905,152600,431954235,4790,4790,4790,4790,0
20240905,152500,431954235,4790,4790,4790,4790,0
20240905,152400,431954235,4790,4790,4790,4790,0
20240905,152300,431954235,4790,4790,4790,4790,0
20240905,152200,431954235,4790,4790,4790,4790,0
20240905,152100,431954235,4790,4790,4790,4790,0
20240905,152000,431954235,4790,4790,4790,4790,0
20240905,151900,431954235,4790,4790,4795,4790,1155
20240905,151800,426421725,4790,4780,4790,4780,33
20240905,151700,426263685,4780,4790,4790,4780,295
20240905,151600,424851565,4790,4785,4790,4785,240
20240905,151500,423702090,4785,4790,4795,4785,212
20240905,151400,422687570,4795,4795,4795,4795,38
20240905,151300,422505360,4795,4785,4795,4785,32
20240905,151200,422352180,4780,4785,4785,4780,61
20240905,151100,422060305,4795,4795,4795,4795,204
20240905,151000,421082125,4795,4795,4795,4795,1070
20240905,150900,415951475,4780,4780,4780,4780,0
20240905,150800,415951475,4780,4780,4780,4780,714
20240905,150700,412538555,4785,4790,4790,4785,1323
20240905,150600,406205000,4795,4795,4795,4795,600
20240905,150500,403328000,4800,4800,4800,4800,1
20240905,150400,403323200,4800,4800,4800,4800,287
20240905,150300,401945600,4800,4800,4800,4800,3
20240905,150200,401931200,4800,4800,4800,4800,1
20240905,150100,401926400,4795,4795,4795,4795,0
20240905,150000,401926400,4795,4795,4795,4795,0
20240905,145900,401926400,4795,4790,4795,4790,271
20240905,145800,400628305,4790,4790,4790,4790,968
20240905,145700,395991585,4790,4790,4790,4790,65
20240905,145600,395680235,4790,4780,4790,4775,34
20240905,145500,395517400,4775,4780,4790,4775,11
20240905,145400,395464795,4790,4790,4790,4790,0
20240905,145300,395464795,4790,4780,4790,4780,1337
20240905,145200,389073915,4780,4780,4780,4780,0
20240905,145100,389073915,4780,4780,4780,4780,180
20240905,145000,388213515,4790,4790,4790,4790,10
20240905,144900,388165615,4790,4790,4790,4790,4
20240905,144800,388146455,4800,4800,4800,4800,0
20240905,144700,388146455,4800,4800,4800,4800,0
20240905,144600,388146455,4800,4800,4800,4800,0
20240905,144500,388146455,4800,4800,4800,4800,100
20240905,144400,387666455,4805,4805,4805,4805,391
20240905,144300,385787700,4795,4795,4795,4795,936
20240905,144200,381299580,4795,4795,4795,4795,0
20240905,144100,381299580,4795,4795,4795,4795,70
20240905,144000,380963930,4795,4795,4795,4795,652
20240905,143900,377837590,4795,4795,4795,4795,0
20240905,143800,377837590,4795,4760,4795,4760,2
20240905,143700,377828035,4790,4790,4790,4790,0
20240905,143600,377828035,4790,4790,4790,4790,100
20240905,143500,377349035,4790,4790,4790,4790,15
20240905,143400,377277185,4785,4755,4785,4755,1120
20240905,143300,371922390,4745,4745,4745,4745,0
20240905,143200,371922390,4745,4745,4745,4745,0
20240905,143100,371922390,4745,4745,4745,4745,0
20240905,143000,371922390,4745,4780,4780,4745,202
20240905,142900,370963370,4780,4780,4780,4780,10
20240905,142800,370915570,4745,4750,4760,4740,2643
20240905,142700,358376330,4760,4760,4760,4760,8
20240905,142600,358338250,4755,4755,4765,4755,29
20240905,142500,358200255,4755,4755,4755,4755,2
20240905,142400,358190745,4760,4760,4765,4760,86
20240905,142300,357781015,4770,4775,4775,4770,98
20240905,142200,357313070,4775,4775,4775,4775,0
20240905,142100,357313070,4775,4775,4775,4775,0
20240905,142000,357313070,4775,4775,4775,4775,93
20240905,141900,356868995,4775,4775,4775,4775,11
20240905,141800,356816470,4775,4775,4775,4775,20
20240905,141700,356720970,4775,4775,4775,4775,0
20240905,141600,356720970,4775,4770,4775,4770,291
20240905,141500,355331995,4775,4775,4775,4775,0
20240905,141400,355331995,4775,4770,4775,4770,303
20240905,141300,353886670,4735,4735,4735,4735,0
20240905,141200,353886670,4735,4760,4760,4735,1300
20240905,141100,347716470,4760,4765,4770,4760,1355
20240905,141000,341256120,4765,4765,4765,4765,10
20240905,140900,341208470,4765,4765,4765,4765,1
20240905,140800,341203705,4765,4765,4765,4765,1
20240905,140700,341198940,4770,4775,4775,4770,103
20240905,140600,340707580,4775,4775,4775,4775,0
20240905,140500,340707580,4775,4775,4775,4775,0
20240905,140400,340707580,4775,4775,4775,4775,37
20240905,140300,340530905,4775,4770,4775,4770,17
20240905,140200,340449765,4770,4770,4770,4770,273
20240905,140100,339147555,4770,4770,4770,4770,0
20240905,140000,339147555,4770,4770,4770,4770,7
20240905,135900,339114165,4770,4770,4770,4770,0
20240905,135800,339114165,4770,4770,4770,4770,0
20240905,135700,339114165,4770,4770,4770,4770,117
20240905,135600,338556075,4770,4770,4770,4770,2
20240905,135500,338546535,4790,4790,4790,4790,10
20240905,135400,338498635,4820,4820,4820,4820,0
20240905,135300,338498635,4820,4780,4820,4780,600
20240905,135200,335609125,4805,4780,4805,4780,1000
20240905,135100,330804200,4785,4770,4785,4770,275
20240905,135000,329489015,4770,4770,4770,4770,100
20240905,134900,329012015,4740,4760,4780,4740,151
20240905,134800,328293460,4775,4775,4775,4775,0
20240905,134700,328293460,4775,4765,4775,4765,36
20240905,134600,328121910,4765,4760,4765,4760,64
20240905,134500,327816955,4765,4765,4765,4765,0
20240905,134400,327816955,4765,4765,4765,4765,0
20240905,134300,327816955,4765,4765,4765,4765,0
20240905,134200,327816955,4765,4760,4765,4735,6001
20240905,134100,299316545,4760,4770,4770,4760,51
20240905,134000,299073285,4760,4760,4760,4760,2
20240905,133900,299063765,4760,4760,4760,4760,0
20240905,133800,299063765,4760,4760,4760,4760,39
20240905,133700,298878125,4785,4785,4785,4785,0
20240905,133600,298878125,4785,4770,4785,4770,1000
20240905,133500,294097375,4770,4770,4770,4770,0
20240905,133400,294097375,4770,4770,4770,4770,1
20240905,133300,294092605,4770,4770,4770,4770,45
20240905,133200,293877955,4765,4765,4770,4765,28
20240905,133100,293744530,4770,4770,4770,4770,1
20240905,133000,293739760,4755,4755,4755,4755,0
20240905,132900,293739760,4755,4755,4755,4755,0
20240905,132800,293739760,4755,4755,4755,4755,0
20240905,132700,293739760,4755,4755,4755,4755,0
20240905,132600,293739760,4755,4755,4755,4755,0
20240905,132500,293739760,4755,4760,4760,4755,205
20240905,132400,292764770,4760,4760,4760,4760,0
20240905,132300,292764770,4760,4760,4760,4760,2
20240905,132200,292755250,4760,4760,4760,4760,0
20240905,132100,292755250,4760,4760,4760,4760,3
20240905,132000,292740970,4765,4770,4770,4765,2506
20240905,131900,280799725,4770,4770,4770,4770,14
20240905,131800,280732945,4775,4780,4780,4775,139
20240905,131700,280069210,4775,4775,4775,4775,1
20240905,131600,280064435,4770,4760,4770,4760,339
20240905,131500,278447415,4765,4760,4765,4760,3
20240905,131400,278433130,4755,4755,4755,4755,0
20240905,131300,278433130,4755,4755,4755,4755,0
20240905,131200,278433130,4755,4755,4755,4755,0
20240905,131100,278433130,4755,4755,4755,4755,1000
20240905,131000,273678130,4755,4755,4755,4755,0
20240905,130900,273678130,4755,4765,4765,4755,438
20240905,130800,271591460,4760,4760,4760,4760,0
20240905,130700,271591460,4760,4760,4760,4760,100
20240905,130600,271115460,4765,4765,4765,4765,0
20240905,130500,271115460,4765,4765,4765,4765,1
20240905,130400,271110695,4765,4765,4765,4765,360
20240905,130300,269395295,4755,4760,4760,4755,225
20240905,130200,268324920,4760,4760,4760,4755,200
20240905,130100,267373210,4760,4760,4760,4760,172
20240905,130000,266554490,4755,4750,4755,4750,249
20240905,125900,265371725,4760,4760,4760,4760,20
20240905,125800,265276525,4750,4755,4755,4750,1000
20240905,125700,260524385,4750,4770,4770,4750,846
20240905,125600,256500155,4770,4770,4770,4770,30
20240905,125500,256357055,4770,4765,4770,4760,345
20240905,125400,254714345,4760,4760,4760,4760,0
20240905,125300,254714345,4760,4760,4760,4760,221
20240905,125200,253662385,4755,4755,4755,4755,674
20240905,125100,250457515,4755,4760,4760,4755,50
20240905,125000,250219525,4760,4760,4760,4760,403
20240905,124900,248301245,4760,4760,4760,4760,294
20240905,124800,246901805,4760,4760,4760,4760,0
20240905,124700,246901805,4760,4760,4760,4760,0
20240905,124600,246901805,4760,4760,4760,4760,1
20240905,124500,246897045,4760,4760,4760,4760,8
20240905,124400,246858965,4760,4760,4760,4760,0
20240905,124300,246858965,4760,4760,4760,4760,0
20240905,124200,246858965,4760,4760,4760,4760,300
20240905,124100,245430965,4760,4760,4760,4760,103
20240905,124000,244940685,4755,4755,4755,4755,4
20240905,123900,244921665,4755,4755,4755,4755,141
20240905,123800,244251210,4755,4760,4760,4755,131
20240905,123700,243628250,4760,4770,4770,4760,1880
20240905,123600,234672315,4770,4785,4785,4770,2026
20240905,123500,224992990,4785,4785,4785,4785,289
20240905,123400,223610125,4790,4790,4790,4790,0
20240905,123300,223610125,4790,4790,4790,4790,21
20240905,123200,223509535,4790,4790,4790,4790,692
20240905,123100,220194855,4790,4790,4790,4790,271
20240905,123000,218896765,4800,4800,4800,4800,0
20240905,122900,218896765,4800,4800,4800,4800,53
20240905,122800,218642365,4795,4795,4795,4795,273
20240905,122700,217333330,4795,4795,4795,4795,0
20240905,122600,217333330,4795,4795,4795,4795,1
20240905,122500,217328535,4800,4800,4800,4800,0
20240905,122400,217328535,4800,4800,4800,4800,0
20240905,122300,217328535,4800,4800,4800,4800,810
20240905,122200,213440535,4800,4800,4800,4800,2
20240905,122100,213430935,4800,4800,4800,4800,63
20240905,122000,213128535,4800,4800,4800,4800,10
20240905,121900,213080535,4800,4800,4800,4800,0
20240905,121800,213080535,4800,4805,4805,4800,12
20240905,121700,213022890,4805,4805,4805,4805,0
20240905,121600,213022890,4805,4805,4805,4805,100
20240905,121500,212542390,4805,4805,4805,4805,0
20240905,121400,212542390,4805,4805,4805,4805,49
20240905,121300,212306945,4805,4805,4805,4805,11
20240905,121200,212254090,4810,4810,4810,4810,10
20240905,121100,212205990,4800,4800,4800,4800,0
20240905,121000,212205990,4800,4800,4800,4800,10
20240905,120900,212157990,4805,4805,4805,4805,157
20240905,120800,211403605,4805,4805,4805,4805,0
20240905,120700,211403605,4805,4805,4805,4805,49
20240905,120600,211168160,4800,4800,4800,4800,0
20240905,120500,211168160,4800,4805,4805,4800,10
20240905,120400,211120145,4800,4800,4800,4800,3
20240905,120300,211105745,4800,4800,4800,4800,0
20240905,120200,211105745,4800,4800,4800,4800,0
20240905,120100,211105745,4800,4800,4800,4800,7
20240905,120000,211072145,4800,4800,4800,4800,0
20240905,115900,211072145,4800,4800,4800,4800,1
20240905,115800,211067345,4800,4800,4800,4800,30
20240905,115700,210923345,4795,4795,4795,4795,0
20240905,115600,210923345,4795,4795,4795,4795,0
20240905,115500,210923345,4795,4795,4795,4795,1
20240905,115400,210918550,4795,4795,4795,4795,0
20240905,115300,210918550,4795,4795,4795,4795,0
20240905,115200,210918550,4795,4805,4805,4795,172
20240905,115100,210093695,4805,4805,4805,4805,0
20240905,115000,210093695,4805,4800,4805,4800,1012
20240905,114900,205231045,4800,4805,4805,4800,37
20240905,114800,205053395,4795,4795,4795,4795,0
20240905,114700,205053395,4795,4795,4795,4790,260
20240905,114600,203807755,4800,4810,4820,4800,377
20240905,114500,201994985,4795,4795,4795,4795,2
20240905,114400,201985395,4790,4795,4795,4790,528
20240905,114300,199456265,4800,4805,4810,4800,6
20240905,114200,199427450,4810,4810,4810,4810,1
20240905,114100,199422640,4790,4790,4790,4790,0
20240905,114000,199422640,4790,4805,4805,4790,3030
20240905,113900,184898870,4800,4810,4810,4800,2500
20240905,113800,172893870,4815,4815,4815,4815,7
20240905,113700,172860165,4815,4815,4815,4815,5
20240905,113600,172836090,4815,4815,4815,4815,173
20240905,113500,172003095,4820,4820,4820,4820,105
20240905,113400,171496995,4825,4825,4825,4825,9
20240905,113300,171453570,4825,4825,4825,4825,59
20240905,113200,171168895,4825,4825,4825,4820,313
20240905,113100,169659670,4825,4815,4825,4815,328
20240905,113000,168078680,4815,4815,4815,4815,1
20240905,112900,168073865,4815,4815,4815,4815,0
20240905,112800,168073865,4815,4815,4815,4815,95
20240905,112700,167616440,4825,4825,4825,4825,0
20240905,112600,167616440,4825,4825,4825,4825,0
20240905,112500,167616440,4825,4825,4825,4825,0
20240905,112400,167616440,4825,4825,4825,4825,0
20240905,112300,167616440,4825,4825,4825,4825,0
20240905,112200,167616440,4825,4810,4825,4810,658
20240905,112100,164448090,4810,4810,4815,4810,220
20240905,112000,163389390,4815,4825,4825,4815,282
20240905,111900,162030800,4825,4825,4825,4820,519
20240905,111800,159528125,4830,4830,4830,4830,216
20240905,111700,158484845,4830,4825,4830,4825,14
20240905,111600,158417275,4830,4830,4830,4830,582
20240905,111500,155606215,4825,4830,4830,4825,950
20240905,111400,151022280,4830,4830,4830,4830,0
20240905,111300,151022280,4830,4830,4830,4830,180
20240905,111200,150152880,4830,4830,4830,4830,0
20240905,111100,150152880,4830,4830,4830,4830,100
20240905,111000,149669880,4835,4835,4835,4835,0
20240905,110900,149669880,4835,4835,4835,4835,3000
20240905,110800,135164880,4855,4855,4855,4855,0
20240905,110700,135164880,4855,4820,4855,4820,531
20240905,110600,132604375,4855,4835,4855,4820,1921
20240905,110500,123332340,4840,4850,4850,4835,5221
20240905,110400,98034180,4855,4855,4855,4855,0
20240905,110300,98034180,4855,4855,4855,4855,10
20240905,110200,97985630,4850,4855,4855,4850,234
20240905,110100,96850130,4850,4850,4850,4850,0
20240905,110000,96850130,4850,4850,4850,4850,0
20240905,105900,96850130,4850,4850,4850,4850,0
20240905,105800,96850130,4850,4850,4850,4850,4
20240905,105700,96830730,4850,4855,4855,4850,738
20240905,105600,93247755,4860,4865,4865,4860,1159
20240905,105500,87611575,4865,4870,4870,4865,510
20240905,105400,85130375,4870,4870,4870,4870,0
20240905,105300,85130375,4870,4870,4870,4870,100
20240905,105200,84643375,4875,4870,4875,4870,2293
20240905,105100,73476460,4875,4875,4875,4875,51
20240905,105000,73227835,4875,4875,4875,4875,0
20240905,104900,73227835,4875,4875,4875,4875,149
20240905,104800,72501460,4875,4880,4880,4875,414
20240905,104700,70483205,4880,4880,4880,4880,29
20240905,104600,70341685,4875,4880,4880,4875,72
20240905,104500,69990415,4885,4880,4885,4880,6
20240905,104400,69961125,4880,4880,4880,4880,17
20240905,104300,69878165,4880,4880,4880,4880,0
20240905,104200,69878165,4880,4880,4880,4880,0
20240905,104100,69878165,4880,4880,4880,4880,60
20240905,104000,69585365,4880,4880,4880,4880,100
20240905,103900,69097365,4880,4880,4880,4880,0
20240905,103800,69097365,4880,4880,4880,4880,0
20240905,103700,69097365,4880,4880,4880,4880,0
20240905,103600,69097365,4880,4880,4880,4880,0
20240905,103500,69097365,4880,4880,4880,4880,0
20240905,103400,69097365,4880,4880,4880,4880,0
20240905,103300,69097365,4880,4880,4880,4880,29
20240905,103200,68955845,4880,4880,4880,4880,1
20240905,103100,68950965,4875,4875,4875,4875,4
20240905,103000,68931465,4875,4875,4875,4875,0
20240905,102900,68931465,4875,4875,4875,4875,3
20240905,102800,68916840,4875,4875,4875,4875,0
20240905,102700,68916840,4875,4880,4880,4875,1100
20240905,102600,63553995,4880,4880,4880,4880,0
20240905,102500,63553995,4880,4885,4885,4880,1000
20240905,102400,58672195,4885,4885,4885,4885,0
20240905,102300,58672195,4885,4885,4885,4885,0
20240905,102200,58672195,4885,4885,4885,4885,4
20240905,102100,58652655,4885,4885,4885,4885,0
20240905,102000,58652655,4885,4885,4885,4885,0
20240905,101900,58652655,4885,4885,4885,4885,11
20240905,101800,58598920,4885,4885,4885,4885,0
20240905,101700,58598920,4885,4885,4885,4885,29
20240905,101600,58457255,4885,4890,4890,4885,11
20240905,101500,58403480,4900,4900,4900,4900,51
20240905,101400,58153580,4890,4890,4890,4890,2
20240905,101300,58143800,4890,4890,4890,4890,1
20240905,101200,58138910,4915,4915,4915,4915,500
20240905,101100,55681410,4920,4920,4920,4920,0
20240905,101000,55681410,4920,4885,4920,4885,161
20240905,100900,54891665,4885,4885,4885,4885,1
20240905,100800,54886780,4890,4890,4890,4890,1
20240905,100700,54881890,4885,4885,4885,4885,0
20240905,100600,54881890,4885,4885,4885,4885,0
20240905,100500,54881890,4885,4885,4885,4885,0
20240905,100400,54881890,4885,4885,4885,4885,0
20240905,100300,54881890,4885,4885,4885,4885,10
20240905,100200,54833040,4890,4895,4895,4880,1032
20240905,100100,49787860,4905,4905,4905,4905,0
20240905,100000,49787860,4905,4905,4905,4905,1
20240905,095900,49782955,4905,4905,4905,4905,0
20240905,095800,49782955,4905,4905,4905,4905,11
20240905,095700,49729000,4905,4905,4905,4905,5
20240905,095600,49704475,4890,4905,4905,4890,6
20240905,095500,49675060,4905,4905,4905,4905,0
20240905,095400,49675060,4905,4905,4905,4905,0
20240905,095300,49675060,4905,4905,4905,4905,32
20240905,095200,49518100,4900,4900,4900,4900,196
20240905,095100,48557700,4900,4895,4900,4895,50
20240905,095000,48312705,4900,4900,4900,4900,434
20240905,094900,46186105,4905,4900,4905,4900,166
20240905,094800,45372205,4890,4890,4890,4890,0
20240905,094700,45372205,4890,4895,4895,4890,54
20240905,094600,45107895,4890,4890,4890,4890,1
20240905,094500,45103005,4895,4890,4895,4890,31
20240905,094400,44951400,4890,4890,4890,4890,1
20240905,094300,44946510,4895,4885,4895,4885,980
20240905,094200,40149430,4880,4880,4880,4880,3
20240905,094100,40134790,4890,4890,4890,4890,30
20240905,094000,39988090,4880,4880,4880,4880,0
20240905,093900,39988090,4880,4880,4880,4880,79
20240905,093800,39602570,4895,4895,4895,4895,0
20240905,093700,39602570,4895,4895,4895,4895,1
20240905,093600,39597675,4895,4895,4895,4895,0
20240905,093500,39597675,4895,4895,4895,4895,107
20240905,093400,39073910,4895,4900,4900,4895,74
20240905,093300,38711370,4900,4900,4900,4900,1
20240905,093200,38706470,4900,4900,4900,4900,4
20240905,093100,38686870,4875,4875,4875,4875,0
20240905,093000,38686870,4875,4875,4875,4875,0
20240905,092900,38686870,4875,4890,4890,4875,500
20240905,092800,36247870,4895,4895,4895,4895,1
20240905,092700,36242975,4895,4895,4895,4895,0
20240905,092600,36242975,4895,4895,4895,4895,0
20240905,092500,36242975,4895,4895,4895,4895,0
20240905,092400,36242975,4895,4895,4895,4895,0
20240905,092300,36242975,4895,4895,4895,4895,108
20240905,092200,35714315,4895,4895,4895,4895,0
20240905,092100,35714315,4895,4895,4895,4895,5
20240905,092000,35689840,4890,4885,4890,4885,173
20240905,091900,34843880,4885,4885,4885,4885,0
20240905,091800,34843880,4885,4885,4885,4885,0
20240905,091700,34843880,4885,4885,4885,4885,46
20240905,091600,34619170,4885,4880,4885,4880,100
20240905,091500,34130735,4875,4875,4875,4875,14
20240905,091400,34062485,4875,4875,4875,4875,64
20240905,091300,33750485,4870,4865,4870,4865,39
20240905,091200,33560585,4865,4865,4865,4865,40
20240905,091100,33365985,4865,4860,4865,4860,8
20240905,091000,33327070,4860,4860,4860,4860,14
20240905,090900,33259030,4865,4870,4870,4865,182
20240905,090800,32373540,4870,4870,4870,4870,500
20240905,090700,29938540,4870,4870,4880,4870,2715
20240905,090600,16716390,4880,4880,4880,4880,1
20240905,090500,16711510,4880,4885,4885,4880,42
20240905,090400,16506500,4885,4885,4885,4885,708
20240905,090300,13047920,4880,4870,4880,4865,1551
20240905,090200,5493540,4870,4870,4870,4870,200
20240905,090100,4519540,4870,4870,4880,4870,618
20240905,090000,1509180,4870,4870,4870,4865,234