KissMeData/010100/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,185300,191256400,3820,3820,3820,3820,2570
20240903,185200,191256400,3820,3820,3820,3820,0
20240903,185100,191256400,3820,3820,3820,3820,0
20240903,185000,191256400,3820,3820,3820,3820,0
20240903,184900,191256400,3820,3820,3820,3820,0
20240903,184800,191256400,3820,3820,3820,3820,0
20240903,184700,191256400,3820,3820,3820,3820,0
20240903,184600,191256400,3820,3820,3820,3820,0
20240903,184500,191256400,3820,3820,3820,3820,0
20240903,184400,191256400,3820,3820,3820,3820,0
20240903,184300,191256400,3820,3820,3820,3820,0
20240903,184200,191256400,3820,3820,3820,3820,0
20240903,184100,191256400,3820,3820,3820,3820,0
20240903,184000,191256400,3820,3820,3820,3820,0
20240903,183900,191256400,3820,3820,3820,3820,0
20240903,183800,191256400,3820,3820,3820,3820,0
20240903,183700,191256400,3820,3820,3820,3820,0
20240903,183600,191256400,3820,3820,3820,3820,0
20240903,183500,191256400,3820,3820,3820,3820,0
20240903,183400,191256400,3820,3820,3820,3820,0
20240903,183300,191256400,3820,3820,3820,3820,0
20240903,183200,191256400,3820,3820,3820,3820,0
20240903,183100,191256400,3820,3820,3820,3820,0
20240903,183000,191256400,3820,3820,3820,3820,0
20240903,182900,191256400,3820,3820,3820,3820,0
20240903,182800,191256400,3820,3820,3820,3820,0
20240903,182700,191256400,3820,3820,3820,3820,0
20240903,182600,191256400,3820,3820,3820,3820,0
20240903,182500,191256400,3820,3820,3820,3820,0
20240903,182400,191256400,3820,3820,3820,3820,0
20240903,182300,191256400,3820,3820,3820,3820,2570
20240903,182200,191256400,3820,3820,3820,3820,0
20240903,182100,191256400,3820,3820,3820,3820,0
20240903,182000,191256400,3820,3820,3820,3820,0
20240903,181900,191256400,3820,3820,3820,3820,0
20240903,181800,191256400,3820,3820,3820,3820,0
20240903,181700,191256400,3820,3820,3820,3820,0
20240903,181600,191256400,3820,3820,3820,3820,0
20240903,181500,191256400,3820,3820,3820,3820,0
20240903,181400,191256400,3820,3820,3820,3820,0
20240903,181300,191256400,3820,3820,3820,3820,0
20240903,181200,191256400,3820,3820,3820,3820,0
20240903,181100,191256400,3820,3820,3820,3820,0
20240903,181000,191256400,3820,3820,3820,3820,0
20240903,180900,191256400,3820,3820,3820,3820,0
20240903,180800,191256400,3820,3820,3820,3820,0
20240903,180700,191256400,3820,3820,3820,3820,0
20240903,180600,191256400,3820,3820,3820,3820,0
20240903,180500,191256400,3820,3820,3820,3820,0
20240903,180400,191256400,3820,3820,3820,3820,0
20240903,180300,191256400,3820,3820,3820,3820,0
20240903,180200,191256400,3820,3820,3820,3820,0
20240903,180100,191256400,3820,3820,3820,3820,0
20240903,180000,191256400,3820,3820,3820,3820,0
20240903,175900,191256400,3820,3820,3820,3820,0
20240903,175800,191256400,3820,3820,3820,3820,0
20240903,175700,191256400,3820,3820,3820,3820,0
20240903,175600,191256400,3820,3820,3820,3820,0
20240903,175500,191256400,3820,3820,3820,3820,0
20240903,175400,191256400,3820,3820,3820,3820,0
20240903,175300,191256400,3820,3820,3820,3820,2570
20240903,175200,191256400,3820,3820,3820,3820,0
20240903,175100,191256400,3820,3820,3820,3820,0
20240903,175000,191256400,3820,3820,3820,3820,0
20240903,174900,191256400,3820,3820,3820,3820,0
20240903,174800,191256400,3820,3820,3820,3820,0
20240903,174700,191256400,3820,3820,3820,3820,0
20240903,174600,191256400,3820,3820,3820,3820,0
20240903,174500,191256400,3820,3820,3820,3820,0
20240903,174400,191256400,3820,3820,3820,3820,0
20240903,174300,191256400,3820,3820,3820,3820,0
20240903,174200,191256400,3820,3820,3820,3820,0
20240903,174100,191256400,3820,3820,3820,3820,0
20240903,174000,191256400,3820,3820,3820,3820,0
20240903,173900,191256400,3820,3820,3820,3820,0
20240903,173800,191256400,3820,3820,3820,3820,0
20240903,173700,191256400,3820,3820,3820,3820,0
20240903,173600,191256400,3820,3820,3820,3820,0
20240903,173500,191256400,3820,3820,3820,3820,0
20240903,173400,191256400,3820,3820,3820,3820,0
20240903,173300,191256400,3820,3820,3820,3820,0
20240903,173200,191256400,3820,3820,3820,3820,0
20240903,173100,191256400,3820,3820,3820,3820,0
20240903,173000,191256400,3820,3820,3820,3820,0
20240903,172900,191256400,3820,3820,3820,3820,0
20240903,172800,191256400,3820,3820,3820,3820,0
20240903,172700,191256400,3820,3820,3820,3820,0
20240903,172600,191256400,3820,3820,3820,3820,0
20240903,172500,191256400,3820,3820,3820,3820,0
20240903,172400,191256400,3820,3820,3820,3820,0
20240903,172300,191256400,3820,3820,3820,3820,2570
20240903,172200,191256400,3820,3820,3820,3820,0
20240903,172100,191256400,3820,3820,3820,3820,0
20240903,172000,191256400,3820,3820,3820,3820,0
20240903,171900,191256400,3820,3820,3820,3820,0
20240903,171800,191256400,3820,3820,3820,3820,0
20240903,171700,191256400,3820,3820,3820,3820,0
20240903,171600,191256400,3820,3820,3820,3820,0
20240903,171500,191256400,3820,3820,3820,3820,0
20240903,171400,191256400,3820,3820,3820,3820,0
20240903,171300,191256400,3820,3820,3820,3820,0
20240903,171200,191256400,3820,3820,3820,3820,0
20240903,171100,191256400,3820,3820,3820,3820,0
20240903,171000,191256400,3820,3820,3820,3820,0
20240903,170900,191256400,3820,3820,3820,3820,0
20240903,170800,191256400,3820,3820,3820,3820,0
20240903,170700,191256400,3820,3820,3820,3820,0
20240903,170600,191256400,3820,3820,3820,3820,0
20240903,170500,191256400,3820,3820,3820,3820,0
20240903,170400,191256400,3820,3820,3820,3820,0
20240903,170300,191256400,3820,3820,3820,3820,0
20240903,170200,191256400,3820,3820,3820,3820,0
20240903,170100,191256400,3820,3820,3820,3820,0
20240903,170000,191256400,3820,3820,3820,3820,0
20240903,165900,191256400,3820,3820,3820,3820,0
20240903,165800,191256400,3820,3820,3820,3820,0
20240903,165700,191256400,3820,3820,3820,3820,0
20240903,165600,191256400,3820,3820,3820,3820,0
20240903,165500,191256400,3820,3820,3820,3820,0
20240903,165400,191256400,3820,3820,3820,3820,0
20240903,165300,191256400,3820,3820,3820,3820,2570
20240903,165200,191256400,3820,3820,3820,3820,0
20240903,165100,191256400,3820,3820,3820,3820,0
20240903,165000,191256400,3820,3820,3820,3820,0
20240903,164900,191256400,3820,3820,3820,3820,0
20240903,164800,191256400,3820,3820,3820,3820,0
20240903,164700,191256400,3820,3820,3820,3820,0
20240903,164600,191256400,3820,3820,3820,3820,0
20240903,164500,191256400,3820,3820,3820,3820,0
20240903,164400,191256400,3820,3820,3820,3820,0
20240903,164300,191256400,3820,3820,3820,3820,0
20240903,164200,191256400,3820,3820,3820,3820,0
20240903,164100,191256400,3820,3820,3820,3820,0
20240903,164000,191256400,3820,3820,3820,3820,0
20240903,163900,191256400,3820,3820,3820,3820,0
20240903,163800,191256400,3820,3820,3820,3820,0
20240903,163700,191256400,3820,3820,3820,3820,0
20240903,163600,191256400,3820,3820,3820,3820,0
20240903,163500,191256400,3820,3820,3820,3820,0
20240903,163400,191256400,3820,3820,3820,3820,0
20240903,163300,191256400,3820,3820,3820,3820,0
20240903,163200,191256400,3820,3820,3820,3820,0
20240903,163100,191256400,3820,3820,3820,3820,0
20240903,163000,191256400,3820,3820,3820,3820,0
20240903,162900,191256400,3820,3820,3820,3820,0
20240903,162800,191256400,3820,3820,3820,3820,0
20240903,162700,191256400,3820,3820,3820,3820,0
20240903,162600,191256400,3820,3820,3820,3820,0
20240903,162500,191256400,3820,3820,3820,3820,0
20240903,162400,191256400,3820,3820,3820,3820,0
20240903,162300,191256400,3820,3820,3820,3820,2570
20240903,162200,191256400,3820,3820,3820,3820,0
20240903,162100,191256400,3820,3820,3820,3820,0
20240903,162000,191256400,3820,3820,3820,3820,0
20240903,161900,191256400,3820,3820,3820,3820,0
20240903,161800,191256400,3820,3820,3820,3820,0
20240903,161700,191256400,3820,3820,3820,3820,0
20240903,161600,191256400,3820,3820,3820,3820,0
20240903,161500,191256400,3820,3820,3820,3820,0
20240903,161400,191256400,3820,3820,3820,3820,0
20240903,161300,191256400,3820,3820,3820,3820,0
20240903,161200,191256400,3820,3820,3820,3820,0
20240903,161100,191256400,3820,3820,3820,3820,0
20240903,161000,191256400,3820,3820,3820,3820,0
20240903,160900,191256400,3820,3820,3820,3820,0
20240903,160800,191256400,3820,3820,3820,3820,0
20240903,160700,191256400,3820,3820,3820,3820,0
20240903,160600,191256400,3820,3820,3820,3820,0
20240903,160500,191256400,3820,3820,3820,3820,0
20240903,160400,191256400,3820,3820,3820,3820,0
20240903,160300,191256400,3820,3820,3820,3820,0
20240903,160200,191256400,3820,3820,3820,3820,0
20240903,160100,191256400,3820,3820,3820,3820,0
20240903,160000,191256400,3820,3820,3820,3820,0
20240903,155900,191256400,3820,3820,3820,3820,0
20240903,155800,191256400,3820,3820,3820,3820,0
20240903,155700,191256400,3820,3820,3820,3820,0
20240903,155600,191256400,3820,3820,3820,3820,0
20240903,155500,191256400,3820,3820,3820,3820,0
20240903,155400,191256400,3820,3820,3820,3820,0
20240903,155300,191256400,3820,3820,3820,3820,2570
20240903,155200,191256400,3820,3820,3820,3820,0
20240903,155100,191256400,3820,3820,3820,3820,0
20240903,155000,191256400,3820,3820,3820,3820,0
20240903,154900,191256400,3820,3820,3820,3820,0
20240903,154800,191256400,3820,3820,3820,3820,0
20240903,154700,191256400,3820,3820,3820,3820,0
20240903,154600,191256400,3820,3820,3820,3820,0
20240903,154500,191256400,3820,3820,3820,3820,0
20240903,154400,191256400,3820,3820,3820,3820,0
20240903,154300,191256400,3820,3820,3820,3820,0
20240903,154200,191256400,3820,3820,3820,3820,0
20240903,154100,191256400,3820,3820,3820,3820,0
20240903,154000,191256400,3820,3820,3820,3820,0
20240903,153900,191256400,3820,3820,3820,3820,0
20240903,153800,191256400,3820,3820,3820,3820,0
20240903,153700,191256400,3820,3820,3820,3820,0
20240903,153600,191256400,3820,3820,3820,3820,0
20240903,153500,191256400,3820,3820,3820,3820,0
20240903,153400,191256400,3820,3820,3820,3820,0
20240903,153300,191256400,3820,3820,3820,3820,0
20240903,153200,191256400,3820,3820,3820,3820,0
20240903,153100,191256400,3820,3820,3820,3820,0
20240903,153000,191256400,3820,3820,3820,3820,2570
20240903,152900,181439000,3810,3810,3810,3810,0
20240903,152800,181439000,3810,3810,3810,3810,0
20240903,152700,181439000,3810,3810,3810,3810,0
20240903,152600,181439000,3810,3810,3810,3810,0
20240903,152500,181439000,3810,3810,3810,3810,0
20240903,152400,181439000,3810,3810,3810,3810,0
20240903,152300,181439000,3810,3810,3810,3810,0
20240903,152200,181439000,3810,3810,3810,3810,0
20240903,152100,181439000,3810,3810,3810,3810,0
20240903,152000,181439000,3810,3810,3810,3810,0
20240903,151900,181439000,3810,3790,3810,3775,1012
20240903,151800,177604470,3775,3775,3780,3775,629
20240903,151700,175227495,3775,3775,3775,3775,27
20240903,151600,175125570,3780,3780,3780,3775,51
20240903,151500,174933020,3775,3775,3775,3775,43
20240903,151400,174770695,3775,3775,3775,3775,20
20240903,151300,174695195,3775,3775,3775,3775,36
20240903,151200,174559295,3775,3775,3775,3775,68
20240903,151100,174302595,3775,3775,3775,3775,21
20240903,151000,174223320,3790,3790,3790,3775,23
20240903,150900,174136420,3780,3775,3780,3775,99
20240903,150800,173762435,3780,3780,3780,3775,30
20240903,150700,173649150,3775,3780,3790,3775,109
20240903,150600,173237175,3780,3785,3785,3780,76
20240903,150500,172949860,3780,3785,3785,3780,321
20240903,150400,171735080,3785,3780,3785,3780,47
20240903,150300,171557400,3785,3780,3785,3780,77
20240903,150200,171266030,3780,3785,3785,3780,51
20240903,150100,171073105,3780,3780,3785,3775,439
20240903,150000,169413700,3780,3785,3785,3780,794
20240903,145900,166411605,3785,3785,3790,3785,47
20240903,145800,166233700,3785,3785,3790,3785,113
20240903,145700,165805930,3785,3785,3785,3785,203
20240903,145600,165037575,3780,3780,3780,3780,23
20240903,145500,164950635,3780,3780,3780,3780,16
20240903,145400,164890155,3780,3780,3780,3780,851
20240903,145300,161673375,3780,3780,3780,3780,81
20240903,145200,161367195,3780,3780,3785,3780,44
20240903,145100,161200870,3785,3785,3785,3780,45
20240903,145000,161030650,3785,3785,3785,3780,296
20240903,144900,159910365,3785,3790,3790,3785,104
20240903,144800,159516305,3790,3785,3790,3785,42
20240903,144700,159357330,3785,3785,3785,3785,37
20240903,144600,159217285,3785,3785,3785,3785,523
20240903,144500,157237730,3785,3790,3790,3785,30
20240903,144400,157124130,3790,3785,3790,3785,42
20240903,144300,156965155,3790,3785,3790,3785,39
20240903,144200,156817535,3790,3790,3790,3785,25
20240903,144100,156722885,3785,3785,3790,3785,61
20240903,144000,156491890,3790,3790,3790,3785,26
20240903,143900,156393455,3785,3785,3790,3785,133
20240903,143800,155889585,3790,3785,3790,3785,48
20240903,143700,155707755,3785,3790,3790,3785,53
20240903,143600,155507095,3790,3785,3790,3785,138
20240903,143500,154984260,3785,3785,3785,3785,0
20240903,143400,154984260,3785,3785,3785,3785,59
20240903,143300,154760945,3785,3790,3790,3785,37
20240903,143200,154620890,3785,3785,3785,3785,43
20240903,143100,154458135,3790,3785,3790,3785,19
20240903,143000,154386200,3785,3785,3785,3785,43
20240903,142900,154223445,3785,3790,3790,3785,164
20240903,142800,153601995,3790,3790,3790,3790,517
20240903,142700,151642565,3790,3790,3790,3790,41
20240903,142600,151487175,3790,3790,3790,3790,39
20240903,142500,151339365,3790,3790,3790,3790,39
20240903,142400,151191555,3795,3795,3795,3795,10
20240903,142300,151153605,3790,3805,3805,3790,1316
20240903,142200,146165290,3795,3800,3800,3795,7919
20240903,142100,116090120,3800,3800,3800,3800,15
20240903,142000,116033120,3800,3800,3800,3800,42
20240903,141900,115873520,3800,3800,3800,3800,38
20240903,141800,115729120,3800,3800,3800,3800,23
20240903,141700,115641720,3800,3800,3800,3800,21
20240903,141600,115561920,3800,3800,3800,3800,46
20240903,141500,115387120,3800,3800,3800,3800,44
20240903,141400,115219920,3805,3800,3805,3800,40
20240903,141300,115067905,3805,3805,3805,3805,181
20240903,141200,114379200,3800,3805,3805,3800,35
20240903,141100,114246145,3800,3800,3805,3800,44
20240903,141000,114078895,3800,3800,3800,3800,24
20240903,140900,113987695,3805,3800,3810,3800,35
20240903,140800,113854585,3800,3800,3800,3800,947
20240903,140700,110255985,3800,3800,3800,3800,22
20240903,140600,110172385,3800,3805,3805,3800,18
20240903,140500,110103980,3800,3800,3800,3800,40
20240903,140400,109951980,3805,3800,3805,3800,124
20240903,140300,109480755,3810,3800,3810,3800,42
20240903,140200,109321035,3805,3805,3805,3805,150
20240903,140100,108750285,3800,3805,3805,3800,60
20240903,140000,108522185,3800,3800,3805,3800,53
20240903,135900,108320735,3805,3800,3805,3800,24
20240903,135800,108229485,3800,3810,3810,3800,48
20240903,135700,108046950,3805,3805,3805,3805,33
20240903,135600,107921385,3805,3805,3805,3805,635
20240903,135500,105505210,3805,3805,3805,3805,42
20240903,135400,105345400,3805,3805,3805,3805,38
20240903,135300,105200810,3810,3805,3810,3805,54
20240903,135200,104995290,3805,3805,3805,3805,16
20240903,135100,104934410,3805,3805,3805,3805,20
20240903,135000,104858310,3805,3805,3805,3805,43
20240903,134900,104694695,3800,3800,3800,3800,18
20240903,134800,104626295,3810,3805,3810,3800,62
20240903,134700,104390360,3805,3805,3805,3805,138
20240903,134600,103865270,3805,3805,3805,3805,678
20240903,134500,101285480,3805,3805,3805,3805,0
20240903,134400,101285480,3805,3805,3805,3805,40
20240903,134300,101133280,3805,3805,3805,3805,231
20240903,134200,100254325,3805,3805,3805,3805,20
20240903,134100,100178225,3805,3805,3805,3805,21
20240903,134000,100098320,3810,3810,3810,3810,0
20240903,133900,100098320,3810,3810,3810,3810,1
20240903,133800,100094510,3810,3810,3810,3810,0
20240903,133700,100094510,3810,3810,3810,3810,0
20240903,133600,100094510,3810,3810,3810,3810,0
20240903,133500,100094510,3810,3810,3810,3810,0
20240903,133400,100094510,3810,3810,3810,3810,0
20240903,133300,100094510,3810,3810,3810,3810,50
20240903,133200,99904010,3805,3805,3805,3805,0
20240903,133100,99904010,3805,3805,3805,3805,0
20240903,133000,99904010,3805,3805,3805,3805,741
20240903,132900,97084505,3805,3805,3805,3805,0
20240903,132800,97084505,3805,3805,3805,3805,0
20240903,132700,97084505,3805,3805,3805,3805,51
20240903,132600,96890450,3805,3805,3805,3805,0
20240903,132500,96890450,3805,3805,3805,3805,0
20240903,132400,96890450,3805,3805,3805,3805,258
20240903,132300,95908760,3805,3805,3805,3805,0
20240903,132200,95908760,3805,3805,3805,3805,0
20240903,132100,95908760,3805,3810,3810,3805,436
20240903,132000,94249775,3805,3805,3805,3805,2
20240903,131900,94242165,3810,3810,3810,3810,0
20240903,131800,94242165,3810,3810,3810,3810,2
20240903,131700,94234545,3810,3810,3810,3810,0
20240903,131600,94234545,3810,3810,3810,3810,300
20240903,131500,93091545,3805,3805,3805,3805,258
20240903,131400,92109855,3810,3810,3810,3810,4
20240903,131300,92094615,3810,3810,3810,3810,0
20240903,131200,92094615,3810,3810,3810,3810,0
20240903,131100,92094615,3810,3810,3810,3810,0
20240903,131000,92094615,3810,3810,3810,3810,5
20240903,130900,92075565,3810,3810,3810,3810,18
20240903,130800,92006985,3810,3810,3810,3810,0
20240903,130700,92006985,3810,3810,3810,3810,10
20240903,130600,91968885,3810,3810,3810,3810,0
20240903,130500,91968885,3810,3810,3810,3810,0
20240903,130400,91968885,3810,3810,3810,3810,0
20240903,130300,91968885,3810,3810,3810,3810,0
20240903,130200,91968885,3810,3810,3810,3810,20
20240903,130100,91892685,3805,3805,3805,3805,0
20240903,130000,91892685,3805,3805,3805,3805,0
20240903,125900,91892685,3805,3805,3805,3805,0
20240903,125800,91892685,3805,3805,3805,3805,0
20240903,125700,91892685,3805,3815,3815,3805,220
20240903,125600,91055510,3820,3820,3820,3820,5
20240903,125500,91036410,3820,3820,3820,3820,0
20240903,125400,91036410,3820,3820,3820,3820,0
20240903,125300,91036410,3820,3820,3820,3820,0
20240903,125200,91036410,3820,3820,3820,3820,0
20240903,125100,91036410,3820,3820,3820,3820,0
20240903,125000,91036410,3820,3820,3820,3820,0
20240903,124900,91036410,3820,3820,3820,3820,0
20240903,124800,91036410,3820,3820,3820,3820,43
20240903,124700,90872150,3805,3805,3805,3805,26
20240903,124600,90773220,3820,3820,3820,3820,0
20240903,124500,90773220,3820,3820,3820,3820,19
20240903,124400,90700640,3805,3805,3805,3805,164
20240903,124300,90076620,3805,3805,3805,3805,0
20240903,124200,90076620,3805,3805,3805,3805,48
20240903,124100,89893980,3805,3805,3805,3805,16
20240903,124000,89833100,3805,3805,3805,3805,0
20240903,123900,89833100,3805,3805,3805,3805,0
20240903,123800,89833100,3805,3805,3805,3805,258
20240903,123700,88851410,3805,3810,3810,3805,1732
20240903,123600,82256530,3825,3825,3825,3825,0
20240903,123500,82256530,3825,3825,3825,3825,0
20240903,123400,82256530,3825,3810,3825,3810,79
20240903,123300,81955495,3810,3810,3810,3810,176
20240903,123200,81284935,3810,3810,3810,3810,121
20240903,123100,80823925,3810,3810,3810,3810,90
20240903,123000,80481025,3810,3810,3810,3810,169
20240903,122900,79837135,3810,3810,3810,3810,0
20240903,122800,79837135,3810,3810,3810,3810,0
20240903,122700,79837135,3810,3810,3810,3810,0
20240903,122600,79837135,3810,3810,3810,3810,10
20240903,122500,79799035,3810,3810,3810,3810,1070
20240903,122400,75722335,3810,3810,3810,3810,0
20240903,122300,75722335,3810,3810,3810,3810,1
20240903,122200,75718525,3815,3815,3815,3815,0
20240903,122100,75718525,3815,3815,3815,3815,65
20240903,122000,75470550,3815,3815,3815,3815,0
20240903,121900,75470550,3815,3815,3815,3815,0
20240903,121800,75470550,3815,3815,3815,3815,0
20240903,121700,75470550,3815,3815,3815,3815,0
20240903,121600,75470550,3815,3815,3815,3815,0
20240903,121500,75470550,3815,3820,3820,3815,72
20240903,121400,75195860,3815,3815,3815,3815,0
20240903,121300,75195860,3815,3815,3815,3815,0
20240903,121200,75195860,3815,3815,3815,3815,0
20240903,121100,75195860,3815,3815,3815,3815,0
20240903,121000,75195860,3815,3815,3815,3815,0
20240903,120900,75195860,3815,3815,3815,3815,56
20240903,120800,74982220,3815,3815,3815,3815,35
20240903,120700,74848695,3815,3815,3815,3815,566
20240903,120600,72689405,3820,3820,3820,3820,0
20240903,120500,72689405,3820,3820,3820,3820,0
20240903,120400,72689405,3820,3820,3820,3820,0
20240903,120300,72689405,3820,3820,3820,3820,0
20240903,120200,72689405,3820,3820,3820,3820,0
20240903,120100,72689405,3820,3820,3820,3820,0
20240903,120000,72689405,3820,3820,3820,3820,0
20240903,115900,72689405,3820,3820,3820,3820,0
20240903,115800,72689405,3820,3820,3820,3820,568
20240903,115700,70519645,3820,3825,3825,3820,747
20240903,115600,67665995,3825,3825,3825,3825,110
20240903,115500,67245245,3825,3825,3825,3825,22
20240903,115400,67161095,3830,3830,3830,3830,0
20240903,115300,67161095,3830,3830,3830,3830,0
20240903,115200,67161095,3830,3830,3830,3830,1
20240903,115100,67157265,3825,3825,3825,3825,0
20240903,115000,67157265,3825,3825,3825,3825,0
20240903,114900,67157265,3825,3825,3825,3825,0
20240903,114800,67157265,3825,3825,3825,3825,220
20240903,114700,66315765,3830,3830,3830,3830,0
20240903,114600,66315765,3830,3830,3830,3830,0
20240903,114500,66315765,3830,3825,3830,3825,12
20240903,114400,66269815,3830,3830,3830,3830,0
20240903,114300,66269815,3830,3830,3830,3830,0
20240903,114200,66269815,3830,3830,3830,3830,0
20240903,114100,66269815,3830,3830,3830,3830,1
20240903,114000,66265985,3830,3830,3830,3830,0
20240903,113900,66265985,3830,3830,3830,3830,0
20240903,113800,66265985,3830,3830,3830,3830,0
20240903,113700,66265985,3830,3830,3830,3830,462
20240903,113600,64496525,3830,3830,3830,3830,0
20240903,113500,64496525,3830,3830,3830,3830,0
20240903,113400,64496525,3830,3830,3830,3830,0
20240903,113300,64496525,3830,3830,3830,3830,0
20240903,113200,64496525,3830,3830,3830,3830,0
20240903,113100,64496525,3830,3830,3830,3830,0
20240903,113000,64496525,3830,3830,3830,3830,3
20240903,112900,64485035,3825,3825,3825,3825,0
20240903,112800,64485035,3825,3825,3825,3825,0
20240903,112700,64485035,3825,3825,3825,3825,258
20240903,112600,63498185,3825,3825,3825,3825,0
20240903,112500,63498185,3825,3825,3825,3825,0
20240903,112400,63498185,3825,3825,3825,3825,0
20240903,112300,63498185,3825,3825,3825,3825,261
20240903,112200,62499860,3825,3825,3825,3825,35
20240903,112100,62365985,3830,3830,3830,3830,0
20240903,112000,62365985,3830,3830,3830,3830,0
20240903,111900,62365985,3830,3830,3830,3830,0
20240903,111800,62365985,3830,3830,3830,3830,0
20240903,111700,62365985,3830,3830,3830,3830,0
20240903,111600,62365985,3830,3830,3830,3830,500
20240903,111500,60450985,3825,3825,3825,3825,0
20240903,111400,60450985,3825,3825,3825,3825,28
20240903,111300,60343885,3825,3825,3825,3825,10
20240903,111200,60305635,3830,3830,3830,3830,2
20240903,111100,60297975,3825,3825,3825,3825,230
20240903,111000,59418225,3825,3825,3825,3825,0
20240903,110900,59418225,3825,3825,3825,3825,0
20240903,110800,59418225,3825,3825,3825,3825,0
20240903,110700,59418225,3825,3825,3825,3825,0
20240903,110600,59418225,3825,3825,3825,3825,0
20240903,110500,59418225,3825,3825,3825,3825,0
20240903,110400,59418225,3825,3825,3825,3825,0
20240903,110300,59418225,3825,3825,3825,3825,0
20240903,110200,59418225,3825,3825,3825,3825,1
20240903,110100,59414400,3825,3825,3825,3825,0
20240903,110000,59414400,3825,3825,3825,3825,0
20240903,105900,59414400,3825,3825,3825,3825,0
20240903,105800,59414400,3825,3825,3825,3825,0
20240903,105700,59414400,3825,3825,3825,3825,20
20240903,105600,59337900,3825,3825,3825,3825,300
20240903,105500,58190400,3835,3835,3835,3835,0
20240903,105400,58190400,3835,3825,3835,3825,30
20240903,105300,58075620,3830,3830,3830,3830,0
20240903,105200,58075620,3830,3830,3830,3830,5
20240903,105100,58056470,3825,3825,3825,3825,77
20240903,105000,57761945,3825,3825,3825,3825,66
20240903,104900,57509495,3825,3825,3825,3825,39
20240903,104800,57360320,3825,3830,3830,3825,88
20240903,104700,57023715,3840,3840,3840,3840,0
20240903,104600,57023715,3840,3840,3840,3840,0
20240903,104500,57023715,3840,3840,3840,3840,0
20240903,104400,57023715,3840,3840,3840,3840,0
20240903,104300,57023715,3840,3840,3840,3840,5
20240903,104200,57004515,3825,3825,3825,3825,480
20240903,104100,55168515,3830,3830,3830,3830,130
20240903,104000,54670615,3840,3840,3840,3840,0
20240903,103900,54670615,3840,3840,3840,3840,0
20240903,103800,54670615,3840,3840,3840,3840,1
20240903,103700,54666775,3840,3840,3840,3840,0
20240903,103600,54666775,3840,3840,3840,3840,0
20240903,103500,54666775,3840,3840,3840,3840,0
20240903,103400,54666775,3840,3840,3840,3840,0
20240903,103300,54666775,3840,3840,3840,3840,0
20240903,103200,54666775,3840,3840,3840,3840,0
20240903,103100,54666775,3840,3840,3840,3840,0
20240903,103000,54666775,3840,3840,3840,3840,0
20240903,102900,54666775,3840,3840,3840,3840,0
20240903,102800,54666775,3840,3840,3840,3840,1
20240903,102700,54662935,3840,3840,3840,3840,0
20240903,102600,54662935,3840,3840,3840,3840,0
20240903,102500,54662935,3840,3840,3840,3840,0
20240903,102400,54662935,3840,3840,3840,3840,0
20240903,102300,54662935,3840,3840,3840,3840,0
20240903,102200,54662935,3840,3840,3840,3840,0
20240903,102100,54662935,3840,3840,3840,3840,0
20240903,102000,54662935,3840,3840,3840,3840,0
20240903,101900,54662935,3840,3840,3840,3840,0
20240903,101800,54662935,3840,3840,3840,3840,1
20240903,101700,54659095,3840,3840,3840,3840,0
20240903,101600,54659095,3840,3840,3840,3840,27
20240903,101500,54555415,3840,3840,3840,3840,0
20240903,101400,54555415,3840,3840,3840,3840,0
20240903,101300,54555415,3840,3840,3840,3840,113
20240903,101200,54121495,3840,3840,3840,3840,50
20240903,101100,53929495,3845,3840,3845,3840,15
20240903,101000,53871890,3830,3840,3840,3830,94
20240903,100900,53511785,3835,3835,3835,3835,44
20240903,100800,53343045,3845,3845,3845,3845,0
20240903,100700,53343045,3845,3845,3845,3845,0
20240903,100600,53343045,3845,3845,3845,3845,3
20240903,100500,53331510,3845,3845,3845,3845,0
20240903,100400,53331510,3845,3835,3845,3835,38
20240903,100300,53185750,3835,3835,3835,3835,0
20240903,100200,53185750,3835,3850,3850,3835,401
20240903,100100,51647900,3850,3850,3850,3850,0
20240903,100000,51647900,3850,3850,3850,3850,0
20240903,095900,51647900,3850,3840,3850,3840,6
20240903,095800,51624810,3850,3850,3850,3850,0
20240903,095700,51624810,3850,3850,3850,3850,0
20240903,095600,51624810,3850,3850,3850,3850,0
20240903,095500,51624810,3850,3850,3850,3850,0
20240903,095400,51624810,3850,3850,3850,3850,0
20240903,095300,51624810,3850,3840,3850,3840,11
20240903,095200,51582560,3840,3840,3840,3835,87
20240903,095100,51248815,3840,3845,3845,3840,3254
20240903,095000,38750250,3870,3870,3870,3870,0
20240903,094900,38750250,3870,3870,3870,3870,0
20240903,094800,38750250,3870,3870,3870,3870,0
20240903,094700,38750250,3870,3870,3870,3870,0
20240903,094600,38750250,3870,3870,3870,3870,0
20240903,094500,38750250,3870,3870,3870,3870,0
20240903,094400,38750250,3870,3870,3870,3870,0
20240903,094300,38750250,3870,3870,3870,3870,0
20240903,094200,38750250,3870,3870,3870,3870,0
20240903,094100,38750250,3870,3870,3870,3845,11
20240903,094000,38707780,3865,3865,3865,3865,343
20240903,093900,37382085,3865,3865,3865,3865,0
20240903,093800,37382085,3865,3865,3865,3865,0
20240903,093700,37382085,3865,3860,3865,3860,8
20240903,093600,37351180,3860,3860,3860,3860,1
20240903,093500,37347320,3860,3860,3860,3860,1
20240903,093400,37343460,3860,3860,3860,3860,5
20240903,093300,37324160,3840,3855,3855,3840,6000
20240903,093200,14279760,3860,3860,3860,3860,0
20240903,093100,14279760,3860,3860,3860,3860,4
20240903,093000,14264320,3860,3860,3860,3860,0
20240903,092900,14264320,3860,3855,3860,3855,2
20240903,092800,14256605,3860,3860,3860,3860,0
20240903,092700,14256605,3860,3860,3860,3860,0
20240903,092600,14256605,3860,3860,3860,3860,0
20240903,092500,14256605,3860,3860,3860,3860,0
20240903,092400,14256605,3860,3860,3860,3860,200
20240903,092300,13484605,3865,3865,3865,3865,2
20240903,092200,13476875,3865,3865,3865,3865,0
20240903,092100,13476875,3865,3865,3865,3865,1
20240903,092000,13473010,3865,3865,3865,3865,30
20240903,091900,13357060,3865,3865,3865,3865,170
20240903,091800,12700010,3870,3870,3870,3870,2
20240903,091700,12692270,3875,3875,3875,3875,1
20240903,091600,12688395,3875,3875,3875,3875,0
20240903,091500,12688395,3875,3875,3875,3875,223
20240903,091400,11824270,3870,3870,3870,3870,408
20240903,091300,10245310,3870,3870,3870,3870,1
20240903,091200,10241440,3870,3870,3870,3870,0
20240903,091100,10241440,3870,3875,3875,3870,93
20240903,091000,9881525,3870,3865,3870,3865,158
20240903,090900,9270305,3865,3865,3865,3865,0
20240903,090800,9270305,3865,3865,3865,3865,2
20240903,090700,9262575,3870,3870,3870,3870,0
20240903,090600,9262575,3870,3870,3870,3870,0
20240903,090500,9262575,3870,3870,3870,3870,437
20240903,090400,7571385,3875,3860,3875,3860,1646
20240903,090300,1216720,3855,3855,3855,3855,54
20240903,090200,1008550,3855,3855,3855,3855,0
20240903,090100,1008550,3855,3855,3855,3855,0
20240903,090000,1008550,3855,3820,3855,3820,264