KissMeData/033200/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191300,66974295,3250,3250,3250,3250,2696
20240906,191200,66974295,3250,3250,3250,3250,0
20240906,191100,66974295,3250,3250,3250,3250,0
20240906,191000,66974295,3250,3250,3250,3250,0
20240906,190900,66974295,3250,3250,3250,3250,0
20240906,190800,66974295,3250,3250,3250,3250,0
20240906,190700,66974295,3250,3250,3250,3250,0
20240906,190600,66974295,3250,3250,3250,3250,0
20240906,190500,66974295,3250,3250,3250,3250,0
20240906,190400,66974295,3250,3250,3250,3250,0
20240906,190300,66974295,3250,3250,3250,3250,0
20240906,190200,66974295,3250,3250,3250,3250,0
20240906,190100,66974295,3250,3250,3250,3250,0
20240906,190000,66974295,3250,3250,3250,3250,0
20240906,185900,66974295,3250,3250,3250,3250,0
20240906,185800,66974295,3250,3250,3250,3250,0
20240906,185700,66974295,3250,3250,3250,3250,0
20240906,185600,66974295,3250,3250,3250,3250,0
20240906,185500,66974295,3250,3250,3250,3250,0
20240906,185400,66974295,3250,3250,3250,3250,0
20240906,185300,66974295,3250,3250,3250,3250,0
20240906,185200,66974295,3250,3250,3250,3250,0
20240906,185100,66974295,3250,3250,3250,3250,0
20240906,185000,66974295,3250,3250,3250,3250,0
20240906,184900,66974295,3250,3250,3250,3250,0
20240906,184800,66974295,3250,3250,3250,3250,0
20240906,184700,66974295,3250,3250,3250,3250,0
20240906,184600,66974295,3250,3250,3250,3250,0
20240906,184500,66974295,3250,3250,3250,3250,0
20240906,184400,66974295,3250,3250,3250,3250,0
20240906,184300,66974295,3250,3250,3250,3250,2696
20240906,184200,66974295,3250,3250,3250,3250,0
20240906,184100,66974295,3250,3250,3250,3250,0
20240906,184000,66974295,3250,3250,3250,3250,0
20240906,183900,66974295,3250,3250,3250,3250,0
20240906,183800,66974295,3250,3250,3250,3250,0
20240906,183700,66974295,3250,3250,3250,3250,0
20240906,183600,66974295,3250,3250,3250,3250,0
20240906,183500,66974295,3250,3250,3250,3250,0
20240906,183400,66974295,3250,3250,3250,3250,0
20240906,183300,66974295,3250,3250,3250,3250,0
20240906,183200,66974295,3250,3250,3250,3250,0
20240906,183100,66974295,3250,3250,3250,3250,0
20240906,183000,66974295,3250,3250,3250,3250,0
20240906,182900,66974295,3250,3250,3250,3250,0
20240906,182800,66974295,3250,3250,3250,3250,0
20240906,182700,66974295,3250,3250,3250,3250,0
20240906,182600,66974295,3250,3250,3250,3250,0
20240906,182500,66974295,3250,3250,3250,3250,0
20240906,182400,66974295,3250,3250,3250,3250,0
20240906,182300,66974295,3250,3250,3250,3250,0
20240906,182200,66974295,3250,3250,3250,3250,0
20240906,182100,66974295,3250,3250,3250,3250,0
20240906,182000,66974295,3250,3250,3250,3250,0
20240906,181900,66974295,3250,3250,3250,3250,0
20240906,181800,66974295,3250,3250,3250,3250,0
20240906,181700,66974295,3250,3250,3250,3250,0
20240906,181600,66974295,3250,3250,3250,3250,0
20240906,181500,66974295,3250,3250,3250,3250,0
20240906,181400,66974295,3250,3250,3250,3250,0
20240906,181300,66974295,3250,3250,3250,3250,2696
20240906,181200,66974295,3250,3250,3250,3250,0
20240906,181100,66974295,3250,3250,3250,3250,0
20240906,181000,66974295,3250,3250,3250,3250,0
20240906,180900,66974295,3250,3250,3250,3250,0
20240906,180800,66974295,3250,3250,3250,3250,0
20240906,180700,66974295,3250,3250,3250,3250,0
20240906,180600,66974295,3250,3250,3250,3250,0
20240906,180500,66974295,3250,3250,3250,3250,0
20240906,180400,66974295,3250,3250,3250,3250,0
20240906,180300,66974295,3250,3250,3250,3250,0
20240906,180200,66974295,3250,3250,3250,3250,0
20240906,180100,66974295,3250,3250,3250,3250,0
20240906,180000,66974295,3250,3250,3250,3250,0
20240906,175900,66974295,3250,3250,3250,3250,0
20240906,175800,66974295,3250,3250,3250,3250,0
20240906,175700,66974295,3250,3250,3250,3250,0
20240906,175600,66974295,3250,3250,3250,3250,0
20240906,175500,66974295,3250,3250,3250,3250,0
20240906,175400,66974295,3250,3250,3250,3250,0
20240906,175300,66974295,3250,3250,3250,3250,0
20240906,175200,66974295,3250,3250,3250,3250,0
20240906,175100,66974295,3250,3250,3250,3250,0
20240906,175000,66974295,3250,3250,3250,3250,0
20240906,174900,66974295,3250,3250,3250,3250,0
20240906,174800,66974295,3250,3250,3250,3250,0
20240906,174700,66974295,3250,3250,3250,3250,0
20240906,174600,66974295,3250,3250,3250,3250,0
20240906,174500,66974295,3250,3250,3250,3250,0
20240906,174400,66974295,3250,3250,3250,3250,0
20240906,174300,66974295,3250,3250,3250,3250,2696
20240906,174200,66974295,3250,3250,3250,3250,0
20240906,174100,66974295,3250,3250,3250,3250,0
20240906,174000,66974295,3250,3250,3250,3250,0
20240906,173900,66974295,3250,3250,3250,3250,0
20240906,173800,66974295,3250,3250,3250,3250,0
20240906,173700,66974295,3250,3250,3250,3250,0
20240906,173600,66974295,3250,3250,3250,3250,0
20240906,173500,66974295,3250,3250,3250,3250,0
20240906,173400,66974295,3250,3250,3250,3250,0
20240906,173300,66974295,3250,3250,3250,3250,0
20240906,173200,66974295,3250,3250,3250,3250,0
20240906,173100,66974295,3250,3250,3250,3250,0
20240906,173000,66974295,3250,3250,3250,3250,0
20240906,172900,66974295,3250,3250,3250,3250,0
20240906,172800,66974295,3250,3250,3250,3250,0
20240906,172700,66974295,3250,3250,3250,3250,0
20240906,172600,66974295,3250,3250,3250,3250,0
20240906,172500,66974295,3250,3250,3250,3250,0
20240906,172400,66974295,3250,3250,3250,3250,0
20240906,172300,66974295,3250,3250,3250,3250,0
20240906,172200,66974295,3250,3250,3250,3250,0
20240906,172100,66974295,3250,3250,3250,3250,0
20240906,172000,66974295,3250,3250,3250,3250,0
20240906,171900,66974295,3250,3250,3250,3250,0
20240906,171800,66974295,3250,3250,3250,3250,0
20240906,171700,66974295,3250,3250,3250,3250,0
20240906,171600,66974295,3250,3250,3250,3250,0
20240906,171500,66974295,3250,3250,3250,3250,0
20240906,171400,66974295,3250,3250,3250,3250,0
20240906,171300,66974295,3250,3250,3250,3250,2696
20240906,171200,66974295,3250,3250,3250,3250,0
20240906,171100,66974295,3250,3250,3250,3250,0
20240906,171000,66974295,3250,3250,3250,3250,0
20240906,170900,66974295,3250,3250,3250,3250,0
20240906,170800,66974295,3250,3250,3250,3250,0
20240906,170700,66974295,3250,3250,3250,3250,0
20240906,170600,66974295,3250,3250,3250,3250,0
20240906,170500,66974295,3250,3250,3250,3250,0
20240906,170400,66974295,3250,3250,3250,3250,0
20240906,170300,66974295,3250,3250,3250,3250,0
20240906,170200,66974295,3250,3250,3250,3250,0
20240906,170100,66974295,3250,3250,3250,3250,0
20240906,170000,66974295,3250,3250,3250,3250,0
20240906,165900,66974295,3250,3250,3250,3250,0
20240906,165800,66974295,3250,3250,3250,3250,0
20240906,165700,66974295,3250,3250,3250,3250,0
20240906,165600,66974295,3250,3250,3250,3250,0
20240906,165500,66974295,3250,3250,3250,3250,0
20240906,165400,66974295,3250,3250,3250,3250,0
20240906,165300,66974295,3250,3250,3250,3250,0
20240906,165200,66974295,3250,3250,3250,3250,0
20240906,165100,66974295,3250,3250,3250,3250,0
20240906,165000,66974295,3250,3250,3250,3250,0
20240906,164900,66974295,3250,3250,3250,3250,0
20240906,164800,66974295,3250,3250,3250,3250,0
20240906,164700,66974295,3250,3250,3250,3250,0
20240906,164600,66974295,3250,3250,3250,3250,0
20240906,164500,66974295,3250,3250,3250,3250,0
20240906,164400,66974295,3250,3250,3250,3250,0
20240906,164300,66974295,3250,3250,3250,3250,2696
20240906,164200,66974295,3250,3250,3250,3250,0
20240906,164100,66974295,3250,3250,3250,3250,0
20240906,164000,66974295,3250,3250,3250,3250,0
20240906,163900,66974295,3250,3250,3250,3250,0
20240906,163800,66974295,3250,3250,3250,3250,0
20240906,163700,66974295,3250,3250,3250,3250,0
20240906,163600,66974295,3250,3250,3250,3250,0
20240906,163500,66974295,3250,3250,3250,3250,0
20240906,163400,66974295,3250,3250,3250,3250,0
20240906,163300,66974295,3250,3250,3250,3250,0
20240906,163200,66974295,3250,3250,3250,3250,0
20240906,163100,66974295,3250,3250,3250,3250,0
20240906,163000,66974295,3250,3250,3250,3250,0
20240906,162900,66974295,3250,3250,3250,3250,0
20240906,162800,66974295,3250,3250,3250,3250,0
20240906,162700,66974295,3250,3250,3250,3250,0
20240906,162600,66974295,3250,3250,3250,3250,0
20240906,162500,66974295,3250,3250,3250,3250,0
20240906,162400,66974295,3250,3250,3250,3250,0
20240906,162300,66974295,3250,3250,3250,3250,0
20240906,162200,66974295,3250,3250,3250,3250,0
20240906,162100,66974295,3250,3250,3250,3250,0
20240906,162000,66974295,3250,3250,3250,3250,0
20240906,161900,66974295,3250,3250,3250,3250,0
20240906,161800,66974295,3250,3250,3250,3250,0
20240906,161700,66974295,3250,3250,3250,3250,0
20240906,161600,66974295,3250,3250,3250,3250,0
20240906,161500,66974295,3250,3250,3250,3250,0
20240906,161400,66974295,3250,3250,3250,3250,0
20240906,161300,66974295,3250,3250,3250,3250,2696
20240906,161200,66974295,3250,3250,3250,3250,0
20240906,161100,66974295,3250,3250,3250,3250,0
20240906,161000,66974295,3250,3250,3250,3250,0
20240906,160900,66974295,3250,3250,3250,3250,0
20240906,160800,66974295,3250,3250,3250,3250,0
20240906,160700,66974295,3250,3250,3250,3250,0
20240906,160600,66974295,3250,3250,3250,3250,0
20240906,160500,66974295,3250,3250,3250,3250,0
20240906,160400,66974295,3250,3250,3250,3250,0
20240906,160300,66974295,3250,3250,3250,3250,0
20240906,160200,66974295,3250,3250,3250,3250,0
20240906,160100,66974295,3250,3250,3250,3250,0
20240906,160000,66974295,3250,3250,3250,3250,0
20240906,155900,66974295,3250,3250,3250,3250,0
20240906,155800,66974295,3250,3250,3250,3250,0
20240906,155700,66974295,3250,3250,3250,3250,0
20240906,155600,66974295,3250,3250,3250,3250,0
20240906,155500,66974295,3250,3250,3250,3250,0
20240906,155400,66974295,3250,3250,3250,3250,0
20240906,155300,66974295,3250,3250,3250,3250,0
20240906,155200,66974295,3250,3250,3250,3250,0
20240906,155100,66974295,3250,3250,3250,3250,0
20240906,155000,66974295,3250,3250,3250,3250,0
20240906,154900,66974295,3250,3250,3250,3250,0
20240906,154800,66974295,3250,3250,3250,3250,0
20240906,154700,66974295,3250,3250,3250,3250,0
20240906,154600,66974295,3250,3250,3250,3250,0
20240906,154500,66974295,3250,3250,3250,3250,0
20240906,154400,66974295,3250,3250,3250,3250,0
20240906,154300,66974295,3250,3250,3250,3250,2696
20240906,154200,66974295,3250,3250,3250,3250,0
20240906,154100,66974295,3250,3250,3250,3250,0
20240906,154000,66974295,3250,3250,3250,3250,0
20240906,153900,66974295,3250,3250,3250,3250,0
20240906,153800,66974295,3250,3250,3250,3250,0
20240906,153700,66974295,3250,3250,3250,3250,0
20240906,153600,66974295,3250,3250,3250,3250,0
20240906,153500,66974295,3250,3250,3250,3250,0
20240906,153400,66974295,3250,3250,3250,3250,0
20240906,153300,66974295,3250,3250,3250,3250,0
20240906,153200,66974295,3250,3250,3250,3250,0
20240906,153100,66974295,3250,3250,3250,3250,0
20240906,153000,66974295,3250,3250,3250,3250,2696
20240906,152900,58212295,3250,3250,3250,3250,0
20240906,152800,58212295,3250,3250,3250,3250,0
20240906,152700,58212295,3250,3250,3250,3250,0
20240906,152600,58212295,3250,3250,3250,3250,0
20240906,152500,58212295,3250,3250,3250,3250,0
20240906,152400,58212295,3250,3250,3250,3250,0
20240906,152300,58212295,3250,3250,3250,3250,0
20240906,152200,58212295,3250,3250,3250,3250,0
20240906,152100,58212295,3250,3250,3250,3250,0
20240906,152000,58212295,3250,3250,3250,3250,0
20240906,151900,58212295,3250,3255,3255,3250,264
20240906,151800,57353570,3275,3275,3275,3275,0
20240906,151700,57353570,3275,3275,3275,3275,0
20240906,151600,57353570,3275,3275,3275,3275,0
20240906,151500,57353570,3275,3275,3275,3275,0
20240906,151400,57353570,3275,3275,3275,3275,0
20240906,151300,57353570,3275,3275,3275,3275,1
20240906,151200,57350295,3255,3255,3255,3255,0
20240906,151100,57350295,3255,3255,3255,3255,0
20240906,151000,57350295,3255,3275,3275,3255,813
20240906,150900,54702270,3280,3280,3280,3280,3
20240906,150800,54692430,3275,3275,3275,3275,0
20240906,150700,54692430,3275,3275,3275,3275,0
20240906,150600,54692430,3275,3275,3275,3275,29
20240906,150500,54597455,3275,3275,3275,3275,0
20240906,150400,54597455,3275,3275,3275,3275,0
20240906,150300,54597455,3275,3275,3275,3275,0
20240906,150200,54597455,3275,3275,3275,3275,0
20240906,150100,54597455,3275,3275,3275,3275,24
20240906,150000,54518855,3265,3265,3265,3265,0
20240906,145900,54518855,3265,3265,3265,3265,0
20240906,145800,54518855,3265,3265,3265,3265,0
20240906,145700,54518855,3265,3265,3265,3265,85
20240906,145600,54241330,3265,3265,3265,3265,0
20240906,145500,54241330,3265,3265,3265,3265,0
20240906,145400,54241330,3265,3270,3270,3265,1000
20240906,145300,50975010,3275,3275,3275,3275,0
20240906,145200,50975010,3275,3275,3275,3275,0
20240906,145100,50975010,3275,3275,3275,3275,0
20240906,145000,50975010,3275,3275,3275,3275,0
20240906,144900,50975010,3275,3275,3275,3275,0
20240906,144800,50975010,3275,3275,3275,3275,0
20240906,144700,50975010,3275,3275,3275,3275,0
20240906,144600,50975010,3275,3270,3275,3270,263
20240906,144500,50114005,3265,3265,3265,3265,53
20240906,144400,49940960,3265,3265,3265,3265,0
20240906,144300,49940960,3265,3265,3265,3265,0
20240906,144200,49940960,3265,3265,3265,3265,0
20240906,144100,49940960,3265,3265,3265,3265,0
20240906,144000,49940960,3265,3265,3265,3265,0
20240906,143900,49940960,3265,3265,3265,3265,0
20240906,143800,49940960,3265,3265,3265,3265,0
20240906,143700,49940960,3265,3265,3265,3265,0
20240906,143600,49940960,3265,3265,3265,3265,0
20240906,143500,49940960,3265,3265,3265,3265,0
20240906,143400,49940960,3265,3265,3265,3265,0
20240906,143300,49940960,3265,3265,3265,3265,1
20240906,143200,49937695,3255,3255,3255,3255,0
20240906,143100,49937695,3255,3255,3255,3255,95
20240906,143000,49628470,3255,3255,3255,3255,0
20240906,142900,49628470,3255,3255,3255,3255,0
20240906,142800,49628470,3255,3255,3255,3255,0
20240906,142700,49628470,3255,3255,3255,3255,0
20240906,142600,49628470,3255,3255,3255,3255,0
20240906,142500,49628470,3255,3255,3255,3255,0
20240906,142400,49628470,3255,3255,3255,3255,100
20240906,142300,49302970,3260,3260,3260,3260,0
20240906,142200,49302970,3260,3260,3260,3260,0
20240906,142100,49302970,3260,3260,3260,3260,0
20240906,142000,49302970,3260,3260,3260,3260,0
20240906,141900,49302970,3260,3260,3260,3260,97
20240906,141800,48986750,3255,3255,3255,3255,0
20240906,141700,48986750,3255,3255,3255,3255,0
20240906,141600,48986750,3255,3255,3255,3255,0
20240906,141500,48986750,3255,3255,3255,3255,0
20240906,141400,48986750,3255,3255,3255,3255,0
20240906,141300,48986750,3255,3255,3255,3255,0
20240906,141200,48986750,3255,3255,3255,3255,0
20240906,141100,48986750,3255,3255,3255,3255,0
20240906,141000,48986750,3255,3255,3255,3255,0
20240906,140900,48986750,3255,3255,3255,3255,47
20240906,140800,48833765,3255,3255,3255,3255,0
20240906,140700,48833765,3255,3255,3255,3255,0
20240906,140600,48833765,3255,3255,3255,3255,0
20240906,140500,48833765,3255,3255,3255,3255,0
20240906,140400,48833765,3255,3255,3255,3255,0
20240906,140300,48833765,3255,3255,3255,3255,0
20240906,140200,48833765,3255,3255,3255,3255,0
20240906,140100,48833765,3255,3255,3255,3255,0
20240906,140000,48833765,3255,3255,3255,3255,0
20240906,135900,48833765,3255,3255,3255,3255,0
20240906,135800,48833765,3255,3255,3255,3255,0
20240906,135700,48833765,3255,3255,3255,3255,0
20240906,135600,48833765,3255,3255,3255,3255,1
20240906,135500,48830510,3255,3255,3255,3255,20
20240906,135400,48765410,3250,3250,3250,3250,0
20240906,135300,48765410,3250,3250,3250,3250,0
20240906,135200,48765410,3250,3250,3250,3250,228
20240906,135100,48024410,3235,3235,3235,3235,0
20240906,135000,48024410,3235,3235,3235,3235,500
20240906,134900,46406910,3235,3235,3235,3235,0
20240906,134800,46406910,3235,3235,3235,3235,15
20240906,134700,46358385,3240,3240,3240,3240,0
20240906,134600,46358385,3240,3240,3240,3240,30
20240906,134500,46261185,3235,3235,3235,3235,0
20240906,134400,46261185,3235,3235,3235,3235,0
20240906,134300,46261185,3235,3235,3235,3235,2
20240906,134200,46254715,3235,3235,3235,3235,456
20240906,134100,44779555,3255,3255,3255,3255,0
20240906,134000,44779555,3255,3255,3255,3255,2
20240906,133900,44773045,3260,3260,3260,3260,0
20240906,133800,44773045,3260,3260,3260,3260,0
20240906,133700,44773045,3260,3260,3260,3260,1
20240906,133600,44769785,3240,3240,3240,3240,100
20240906,133500,44445785,3260,3260,3260,3260,0
20240906,133400,44445785,3260,3260,3260,3260,1
20240906,133300,44442525,3240,3240,3240,3240,0
20240906,133200,44442525,3240,3240,3240,3240,114
20240906,133100,44073165,3260,3260,3260,3260,0
20240906,133000,44073165,3260,3260,3260,3260,0
20240906,132900,44073165,3260,3255,3260,3255,21
20240906,132800,44004805,3240,3240,3240,3240,87
20240906,132700,43722925,3240,3240,3240,3240,0
20240906,132600,43722925,3240,3240,3240,3240,0
20240906,132500,43722925,3240,3240,3240,3240,0
20240906,132400,43722925,3240,3240,3240,3240,0
20240906,132300,43722925,3240,3240,3240,3240,5
20240906,132200,43706725,3240,3240,3240,3240,438
20240906,132100,42287605,3245,3245,3245,3245,0
20240906,132000,42287605,3245,3245,3245,3245,24
20240906,131900,42209725,3245,3250,3250,3245,300
20240906,131800,41235850,3245,3245,3245,3245,0
20240906,131700,41235850,3245,3245,3245,3245,0
20240906,131600,41235850,3245,3245,3245,3245,0
20240906,131500,41235850,3245,3245,3245,3245,0
20240906,131400,41235850,3245,3245,3245,3245,1
20240906,131300,41232605,3245,3245,3245,3245,0
20240906,131200,41232605,3245,3245,3245,3245,0
20240906,131100,41232605,3245,3245,3245,3245,0
20240906,131000,41232605,3245,3245,3245,3245,11
20240906,130900,41196910,3255,3255,3255,3255,0
20240906,130800,41196910,3255,3255,3255,3255,10
20240906,130700,41164360,3255,3255,3255,3255,0
20240906,130600,41164360,3255,3255,3255,3255,0
20240906,130500,41164360,3255,3255,3255,3255,10
20240906,130400,41131810,3245,3245,3245,3245,213
20240906,130300,40440625,3250,3250,3250,3250,0
20240906,130200,40440625,3250,3250,3250,3250,87
20240906,130100,40157875,3275,3275,3275,3275,0
20240906,130000,40157875,3275,3275,3275,3275,0
20240906,125900,40157875,3275,3275,3275,3275,5
20240906,125800,40141500,3255,3255,3255,3255,0
20240906,125700,40141500,3255,3255,3255,3255,144
20240906,125600,39672780,3255,3255,3255,3255,0
20240906,125500,39672780,3255,3255,3255,3255,10
20240906,125400,39640230,3255,3255,3255,3255,0
20240906,125300,39640230,3255,3255,3255,3255,0
20240906,125200,39640230,3255,3255,3255,3255,0
20240906,125100,39640230,3255,3255,3255,3255,346
20240906,125000,38514000,3280,3280,3280,3280,0
20240906,124900,38514000,3280,3280,3280,3280,0
20240906,124800,38514000,3280,3280,3280,3280,0
20240906,124700,38514000,3280,3280,3280,3280,0
20240906,124600,38514000,3280,3280,3280,3280,0
20240906,124500,38514000,3280,3280,3280,3280,0
20240906,124400,38514000,3280,3280,3280,3280,0
20240906,124300,38514000,3280,3280,3280,3280,0
20240906,124200,38514000,3280,3280,3280,3280,0
20240906,124100,38514000,3280,3280,3280,3280,0
20240906,124000,38514000,3280,3280,3280,3280,0
20240906,123900,38514000,3280,3280,3280,3280,0
20240906,123800,38514000,3280,3280,3280,3280,92
20240906,123700,38212240,3250,3250,3250,3250,0
20240906,123600,38212240,3250,3250,3250,3250,0
20240906,123500,38212240,3250,3250,3250,3250,0
20240906,123400,38212240,3250,3260,3260,3250,3
20240906,123300,38202480,3280,3280,3280,3280,0
20240906,123200,38202480,3280,3280,3280,3280,0
20240906,123100,38202480,3280,3280,3280,3280,0
20240906,123000,38202480,3280,3280,3280,3280,0
20240906,122900,38202480,3280,3280,3280,3280,0
20240906,122800,38202480,3280,3280,3280,3280,50
20240906,122700,38038480,3270,3270,3270,3270,0
20240906,122600,38038480,3270,3270,3270,3270,0
20240906,122500,38038480,3270,3270,3270,3270,0
20240906,122400,38038480,3270,3270,3270,3270,0
20240906,122300,38038480,3270,3270,3270,3270,1
20240906,122200,38035210,3250,3250,3250,3250,0
20240906,122100,38035210,3250,3250,3250,3250,0
20240906,122000,38035210,3250,3250,3250,3250,0
20240906,121900,38035210,3250,3250,3250,3250,0
20240906,121800,38035210,3250,3250,3250,3250,0
20240906,121700,38035210,3250,3250,3250,3250,0
20240906,121600,38035210,3250,3250,3250,3250,0
20240906,121500,38035210,3250,3250,3250,3250,0
20240906,121400,38035210,3250,3250,3250,3250,0
20240906,121300,38035210,3250,3250,3250,3250,0
20240906,121200,38035210,3250,3250,3250,3250,0
20240906,121100,38035210,3250,3250,3250,3250,0
20240906,121000,38035210,3250,3250,3250,3250,0
20240906,120900,38035210,3250,3250,3250,3250,0
20240906,120800,38035210,3250,3250,3250,3250,0
20240906,120700,38035210,3250,3250,3250,3250,565
20240906,120600,36198960,3250,3250,3250,3250,146
20240906,120500,35724460,3255,3255,3255,3255,118
20240906,120400,35340370,3260,3260,3260,3260,0
20240906,120300,35340370,3260,3260,3260,3260,177
20240906,120200,34763350,3260,3260,3260,3260,0
20240906,120100,34763350,3260,3260,3260,3260,0
20240906,120000,34763350,3260,3260,3260,3260,0
20240906,115900,34763350,3260,3260,3260,3260,0
20240906,115800,34763350,3260,3260,3260,3260,0
20240906,115700,34763350,3260,3260,3260,3260,0
20240906,115600,34763350,3260,3260,3260,3260,0
20240906,115500,34763350,3260,3260,3260,3260,1
20240906,115400,34760090,3265,3265,3265,3265,0
20240906,115300,34760090,3265,3265,3265,3265,0
20240906,115200,34760090,3265,3265,3265,3265,0
20240906,115100,34760090,3265,3265,3265,3265,0
20240906,115000,34760090,3265,3265,3265,3265,97
20240906,114900,34443385,3260,3260,3260,3260,0
20240906,114800,34443385,3260,3265,3265,3260,161
20240906,114700,33918375,3265,3265,3265,3265,7
20240906,114600,33895520,3260,3260,3260,3260,0
20240906,114500,33895520,3260,3260,3260,3260,0
20240906,114400,33895520,3260,3260,3260,3260,0
20240906,114300,33895520,3260,3260,3260,3260,0
20240906,114200,33895520,3260,3260,3260,3260,0
20240906,114100,33895520,3260,3260,3260,3260,0
20240906,114000,33895520,3260,3260,3260,3260,0
20240906,113900,33895520,3260,3260,3260,3260,0
20240906,113800,33895520,3260,3260,3260,3260,0
20240906,113700,33895520,3260,3260,3260,3260,0
20240906,113600,33895520,3260,3285,3285,3255,374
20240906,113500,32672325,3290,3295,3295,3290,464
20240906,113400,31143625,3295,3295,3295,3295,0
20240906,113300,31143625,3295,3295,3295,3295,0
20240906,113200,31143625,3295,3295,3295,3295,0
20240906,113100,31143625,3295,3295,3295,3295,0
20240906,113000,31143625,3295,3295,3295,3295,0
20240906,112900,31143625,3295,3295,3295,3295,0
20240906,112800,31143625,3295,3295,3295,3295,2
20240906,112700,31137035,3310,3310,3310,3310,0
20240906,112600,31137035,3310,3310,3310,3310,0
20240906,112500,31137035,3310,3310,3310,3310,0
20240906,112400,31137035,3310,3310,3310,3310,0
20240906,112300,31137035,3310,3310,3310,3310,0
20240906,112200,31137035,3310,3310,3310,3310,0
20240906,112100,31137035,3310,3310,3310,3310,0
20240906,112000,31137035,3310,3285,3310,3285,501
20240906,111900,29491225,3285,3285,3285,3285,0
20240906,111800,29491225,3285,3285,3285,3285,0
20240906,111700,29491225,3285,3285,3285,3285,0
20240906,111600,29491225,3285,3280,3285,3280,726
20240906,111500,27107825,3280,3275,3280,3275,100
20240906,111400,26780050,3285,3285,3285,3285,0
20240906,111300,26780050,3285,3285,3285,3285,0
20240906,111200,26780050,3285,3285,3285,3285,61
20240906,111100,26579665,3270,3270,3270,3270,0
20240906,111000,26579665,3270,3270,3270,3270,80
20240906,110900,26318065,3275,3275,3275,3275,0
20240906,110800,26318065,3275,3275,3275,3275,0
20240906,110700,26318065,3275,3275,3275,3275,0
20240906,110600,26318065,3275,3275,3275,3275,0
20240906,110500,26318065,3275,3275,3275,3275,45
20240906,110400,26170690,3275,3275,3275,3275,0
20240906,110300,26170690,3275,3275,3275,3275,0
20240906,110200,26170690,3275,3275,3275,3275,0
20240906,110100,26170690,3275,3275,3275,3275,0
20240906,110000,26170690,3275,3285,3285,3275,170
20240906,105900,25613260,3290,3290,3290,3290,0
20240906,105800,25613260,3290,3290,3290,3290,0
20240906,105700,25613260,3290,3290,3290,3290,0
20240906,105600,25613260,3290,3290,3290,3290,29
20240906,105500,25517850,3285,3290,3290,3285,78
20240906,105400,25261250,3290,3290,3290,3290,18
20240906,105300,25202030,3290,3290,3290,3290,1
20240906,105200,25198740,3280,3280,3280,3280,1
20240906,105100,25195460,3290,3290,3290,3290,28
20240906,105000,25103340,3285,3285,3285,3285,0
20240906,104900,25103340,3285,3290,3290,3285,2
20240906,104800,25096765,3300,3275,3300,3275,53
20240906,104700,24923165,3270,3260,3275,3260,3
20240906,104600,24913360,3260,3260,3260,3260,0
20240906,104500,24913360,3260,3260,3260,3260,0
20240906,104400,24913360,3260,3265,3265,3260,100
20240906,104300,24587270,3260,3275,3275,3260,100
20240906,104200,24260785,3250,3250,3250,3250,0
20240906,104100,24260785,3250,3245,3250,3245,262
20240906,104000,23409730,3245,3230,3245,3230,447
20240906,103900,21963565,3245,3245,3245,3245,0
20240906,103800,21963565,3245,3250,3250,3245,829
20240906,103700,19269325,3250,3250,3250,3250,0
20240906,103600,19269325,3250,3250,3250,3250,0
20240906,103500,19269325,3250,3305,3305,3250,2535
20240906,103400,10993960,3310,3310,3310,3310,0
20240906,103300,10993960,3310,3310,3310,3310,0
20240906,103200,10993960,3310,3310,3310,3310,0
20240906,103100,10993960,3310,3310,3310,3310,0
20240906,103000,10993960,3310,3310,3310,3310,0
20240906,102900,10993960,3310,3310,3310,3310,0
20240906,102800,10993960,3310,3310,3310,3310,0
20240906,102700,10993960,3310,3310,3310,3310,0
20240906,102600,10993960,3310,3310,3310,3310,0
20240906,102500,10993960,3310,3310,3310,3310,0
20240906,102400,10993960,3310,3310,3310,3310,0
20240906,102300,10993960,3310,3310,3310,3310,0
20240906,102200,10993960,3310,3310,3310,3310,0
20240906,102100,10993960,3310,3310,3310,3310,0
20240906,102000,10993960,3310,3310,3310,3310,0
20240906,101900,10993960,3310,3310,3310,3310,7
20240906,101800,10970790,3320,3320,3320,3320,0
20240906,101700,10970790,3320,3320,3320,3320,0
20240906,101600,10970790,3320,3320,3320,3320,0
20240906,101500,10970790,3320,3320,3320,3320,0
20240906,101400,10970790,3320,3320,3320,3320,0
20240906,101300,10970790,3320,3320,3320,3320,0
20240906,101200,10970790,3320,3320,3320,3320,0
20240906,101100,10970790,3320,3320,3320,3320,0
20240906,101000,10970790,3320,3320,3320,3320,0
20240906,100900,10970790,3320,3320,3320,3320,12
20240906,100800,10930950,3310,3310,3310,3310,0
20240906,100700,10930950,3310,3310,3310,3310,0
20240906,100600,10930950,3310,3310,3310,3310,20
20240906,100500,10864750,3315,3315,3315,3315,0
20240906,100400,10864750,3315,3315,3315,3315,0
20240906,100300,10864750,3315,3315,3315,3315,18
20240906,100200,10805080,3315,3315,3315,3315,0
20240906,100100,10805080,3315,3315,3315,3315,1
20240906,100000,10801765,3325,3325,3325,3325,0
20240906,095900,10801765,3325,3325,3325,3325,0
20240906,095800,10801765,3325,3325,3325,3325,0
20240906,095700,10801765,3325,3325,3325,3325,20
20240906,095600,10735265,3325,3325,3325,3325,0
20240906,095500,10735265,3325,3325,3325,3325,0
20240906,095400,10735265,3325,3325,3325,3325,0
20240906,095300,10735265,3325,3325,3325,3325,0
20240906,095200,10735265,3325,3325,3325,3325,0
20240906,095100,10735265,3325,3310,3325,3300,1103
20240906,095000,7093645,3310,3310,3310,3310,0
20240906,094900,7093645,3310,3310,3310,3310,0
20240906,094800,7093645,3310,3310,3310,3310,16
20240906,094700,7040685,3310,3310,3310,3310,0
20240906,094600,7040685,3310,3310,3310,3310,0
20240906,094500,7040685,3310,3310,3310,3310,0
20240906,094400,7040685,3310,3310,3310,3310,0
20240906,094300,7040685,3310,3310,3310,3310,0
20240906,094200,7040685,3310,3310,3310,3310,26
20240906,094100,6954625,3310,3310,3310,3310,4
20240906,094000,6941385,3340,3340,3340,3340,0
20240906,093900,6941385,3340,3340,3340,3340,0
20240906,093800,6941385,3340,3340,3340,3340,0
20240906,093700,6941385,3340,3325,3340,3325,2
20240906,093600,6934720,3310,3310,3310,3310,0
20240906,093500,6934720,3310,3310,3310,3310,0
20240906,093400,6934720,3310,3310,3310,3310,0
20240906,093300,6934720,3310,3310,3310,3310,235
20240906,093200,6156870,3310,3310,3310,3310,0
20240906,093100,6156870,3310,3310,3310,3310,0
20240906,093000,6156870,3310,3310,3310,3310,0
20240906,092900,6156870,3310,3310,3310,3310,0
20240906,092800,6156870,3310,3310,3310,3310,0
20240906,092700,6156870,3310,3315,3315,3310,20
20240906,092600,6090580,3310,3310,3310,3310,0
20240906,092500,6090580,3310,3310,3310,3310,0
20240906,092400,6090580,3310,3310,3310,3310,0
20240906,092300,6090580,3310,3310,3310,3310,0
20240906,092200,6090580,3310,3310,3310,3310,0
20240906,092100,6090580,3310,3310,3310,3310,0
20240906,092000,6090580,3310,3310,3310,3310,12
20240906,091900,6050860,3300,3300,3300,3300,0
20240906,091800,6050860,3300,3345,3345,3300,1376
20240906,091700,1501225,3345,3345,3345,3345,0
20240906,091600,1501225,3345,3345,3345,3345,0
20240906,091500,1501225,3345,3345,3345,3345,0
20240906,091400,1501225,3345,3345,3345,3345,3
20240906,091300,1491190,3370,3370,3370,3370,0
20240906,091200,1491190,3370,3370,3370,3370,0
20240906,091100,1491190,3370,3370,3370,3370,50
20240906,091000,1322690,3375,3375,3375,3375,0
20240906,090900,1322690,3375,3375,3375,3375,301
20240906,090800,306815,3375,3375,3375,3375,0
20240906,090700,306815,3375,3375,3375,3375,0
20240906,090600,306815,3375,3375,3375,3375,29
20240906,090500,208940,3370,3370,3370,3370,0
20240906,090400,208940,3370,3370,3370,3370,12
20240906,090300,168500,3370,3370,3370,3370,0
20240906,090200,168500,3370,3370,3370,3370,0
20240906,090100,168500,3370,3370,3370,3370,0
20240906,090000,168500,3370,3370,3370,3370,50