KissMeData/080160/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195000,377182240,11250,11250,11250,11250,1006
20240905,194900,377182240,11250,11250,11250,11250,0
20240905,194800,377182240,11250,11250,11250,11250,0
20240905,194700,377182240,11250,11250,11250,11250,0
20240905,194600,377182240,11250,11250,11250,11250,0
20240905,194500,377182240,11250,11250,11250,11250,0
20240905,194400,377182240,11250,11250,11250,11250,0
20240905,194300,377182240,11250,11250,11250,11250,0
20240905,194200,377182240,11250,11250,11250,11250,0
20240905,194100,377182240,11250,11250,11250,11250,0
20240905,194000,377182240,11250,11250,11250,11250,0
20240905,193900,377182240,11250,11250,11250,11250,0
20240905,193800,377182240,11250,11250,11250,11250,0
20240905,193700,377182240,11250,11250,11250,11250,0
20240905,193600,377182240,11250,11250,11250,11250,0
20240905,193500,377182240,11250,11250,11250,11250,0
20240905,193400,377182240,11250,11250,11250,11250,0
20240905,193300,377182240,11250,11250,11250,11250,0
20240905,193200,377182240,11250,11250,11250,11250,0
20240905,193100,377182240,11250,11250,11250,11250,0
20240905,193000,377182240,11250,11250,11250,11250,0
20240905,192900,377182240,11250,11250,11250,11250,0
20240905,192800,377182240,11250,11250,11250,11250,0
20240905,192700,377182240,11250,11250,11250,11250,0
20240905,192600,377182240,11250,11250,11250,11250,0
20240905,192500,377182240,11250,11250,11250,11250,0
20240905,192400,377182240,11250,11250,11250,11250,0
20240905,192300,377182240,11250,11250,11250,11250,0
20240905,192200,377182240,11250,11250,11250,11250,0
20240905,192100,377182240,11250,11250,11250,11250,0
20240905,192000,377182240,11250,11250,11250,11250,1006
20240905,191900,377182240,11250,11250,11250,11250,0
20240905,191800,377182240,11250,11250,11250,11250,0
20240905,191700,377182240,11250,11250,11250,11250,0
20240905,191600,377182240,11250,11250,11250,11250,0
20240905,191500,377182240,11250,11250,11250,11250,0
20240905,191400,377182240,11250,11250,11250,11250,0
20240905,191300,377182240,11250,11250,11250,11250,0
20240905,191200,377182240,11250,11250,11250,11250,0
20240905,191100,377182240,11250,11250,11250,11250,0
20240905,191000,377182240,11250,11250,11250,11250,0
20240905,190900,377182240,11250,11250,11250,11250,0
20240905,190800,377182240,11250,11250,11250,11250,0
20240905,190700,377182240,11250,11250,11250,11250,0
20240905,190600,377182240,11250,11250,11250,11250,0
20240905,190500,377182240,11250,11250,11250,11250,0
20240905,190400,377182240,11250,11250,11250,11250,0
20240905,190300,377182240,11250,11250,11250,11250,0
20240905,190200,377182240,11250,11250,11250,11250,0
20240905,190100,377182240,11250,11250,11250,11250,0
20240905,190000,377182240,11250,11250,11250,11250,0
20240905,185900,377182240,11250,11250,11250,11250,0
20240905,185800,377182240,11250,11250,11250,11250,0
20240905,185700,377182240,11250,11250,11250,11250,0
20240905,185600,377182240,11250,11250,11250,11250,0
20240905,185500,377182240,11250,11250,11250,11250,0
20240905,185400,377182240,11250,11250,11250,11250,0
20240905,185300,377182240,11250,11250,11250,11250,0
20240905,185200,377182240,11250,11250,11250,11250,0
20240905,185100,377182240,11250,11250,11250,11250,0
20240905,185000,377182240,11250,11250,11250,11250,1006
20240905,184900,377182240,11250,11250,11250,11250,0
20240905,184800,377182240,11250,11250,11250,11250,0
20240905,184700,377182240,11250,11250,11250,11250,0
20240905,184600,377182240,11250,11250,11250,11250,0
20240905,184500,377182240,11250,11250,11250,11250,0
20240905,184400,377182240,11250,11250,11250,11250,0
20240905,184300,377182240,11250,11250,11250,11250,0
20240905,184200,377182240,11250,11250,11250,11250,0
20240905,184100,377182240,11250,11250,11250,11250,0
20240905,184000,377182240,11250,11250,11250,11250,0
20240905,183900,377182240,11250,11250,11250,11250,0
20240905,183800,377182240,11250,11250,11250,11250,0
20240905,183700,377182240,11250,11250,11250,11250,0
20240905,183600,377182240,11250,11250,11250,11250,0
20240905,183500,377182240,11250,11250,11250,11250,0
20240905,183400,377182240,11250,11250,11250,11250,0
20240905,183300,377182240,11250,11250,11250,11250,0
20240905,183200,377182240,11250,11250,11250,11250,0
20240905,183100,377182240,11250,11250,11250,11250,0
20240905,183000,377182240,11250,11250,11250,11250,0
20240905,182900,377182240,11250,11250,11250,11250,0
20240905,182800,377182240,11250,11250,11250,11250,0
20240905,182700,377182240,11250,11250,11250,11250,0
20240905,182600,377182240,11250,11250,11250,11250,0
20240905,182500,377182240,11250,11250,11250,11250,0
20240905,182400,377182240,11250,11250,11250,11250,0
20240905,182300,377182240,11250,11250,11250,11250,0
20240905,182200,377182240,11250,11250,11250,11250,0
20240905,182100,377182240,11250,11250,11250,11250,0
20240905,182000,377182240,11250,11250,11250,11250,1006
20240905,181900,377182240,11250,11250,11250,11250,0
20240905,181800,377182240,11250,11250,11250,11250,0
20240905,181700,377182240,11250,11250,11250,11250,0
20240905,181600,377182240,11250,11250,11250,11250,0
20240905,181500,377182240,11250,11250,11250,11250,0
20240905,181400,377182240,11250,11250,11250,11250,0
20240905,181300,377182240,11250,11250,11250,11250,0
20240905,181200,377182240,11250,11250,11250,11250,0
20240905,181100,377182240,11250,11250,11250,11250,0
20240905,181000,377182240,11250,11250,11250,11250,0
20240905,180900,377182240,11250,11250,11250,11250,0
20240905,180800,377182240,11250,11250,11250,11250,0
20240905,180700,377182240,11250,11250,11250,11250,0
20240905,180600,377182240,11250,11250,11250,11250,0
20240905,180500,377182240,11250,11250,11250,11250,0
20240905,180400,377182240,11250,11250,11250,11250,0
20240905,180300,377182240,11250,11250,11250,11250,0
20240905,180200,377182240,11250,11250,11250,11250,0
20240905,180100,377182240,11250,11250,11250,11250,0
20240905,180000,377182240,11250,11250,11250,11250,0
20240905,175900,377182240,11250,11250,11250,11250,0
20240905,175800,377182240,11250,11250,11250,11250,0
20240905,175700,377182240,11250,11250,11250,11250,0
20240905,175600,377182240,11250,11250,11250,11250,0
20240905,175500,377182240,11250,11250,11250,11250,0
20240905,175400,377182240,11250,11250,11250,11250,0
20240905,175300,377182240,11250,11250,11250,11250,0
20240905,175200,377182240,11250,11250,11250,11250,0
20240905,175100,377182240,11250,11250,11250,11250,0
20240905,175000,377182240,11250,11250,11250,11250,1006
20240905,174900,377182240,11250,11250,11250,11250,0
20240905,174800,377182240,11250,11250,11250,11250,0
20240905,174700,377182240,11250,11250,11250,11250,0
20240905,174600,377182240,11250,11250,11250,11250,0
20240905,174500,377182240,11250,11250,11250,11250,0
20240905,174400,377182240,11250,11250,11250,11250,0
20240905,174300,377182240,11250,11250,11250,11250,0
20240905,174200,377182240,11250,11250,11250,11250,0
20240905,174100,377182240,11250,11250,11250,11250,0
20240905,174000,377182240,11250,11250,11250,11250,0
20240905,173900,377182240,11250,11250,11250,11250,0
20240905,173800,377182240,11250,11250,11250,11250,0
20240905,173700,377182240,11250,11250,11250,11250,0
20240905,173600,377182240,11250,11250,11250,11250,0
20240905,173500,377182240,11250,11250,11250,11250,0
20240905,173400,377182240,11250,11250,11250,11250,0
20240905,173300,377182240,11250,11250,11250,11250,0
20240905,173200,377182240,11250,11250,11250,11250,0
20240905,173100,377182240,11250,11250,11250,11250,0
20240905,173000,377182240,11250,11250,11250,11250,0
20240905,172900,377182240,11250,11250,11250,11250,0
20240905,172800,377182240,11250,11250,11250,11250,0
20240905,172700,377182240,11250,11250,11250,11250,0
20240905,172600,377182240,11250,11250,11250,11250,0
20240905,172500,377182240,11250,11250,11250,11250,0
20240905,172400,377182240,11250,11250,11250,11250,0
20240905,172300,377182240,11250,11250,11250,11250,0
20240905,172200,377182240,11250,11250,11250,11250,0
20240905,172100,377182240,11250,11250,11250,11250,0
20240905,172000,377182240,11250,11250,11250,11250,1006
20240905,171900,377182240,11250,11250,11250,11250,0
20240905,171800,377182240,11250,11250,11250,11250,0
20240905,171700,377182240,11250,11250,11250,11250,0
20240905,171600,377182240,11250,11250,11250,11250,0
20240905,171500,377182240,11250,11250,11250,11250,0
20240905,171400,377182240,11250,11250,11250,11250,0
20240905,171300,377182240,11250,11250,11250,11250,0
20240905,171200,377182240,11250,11250,11250,11250,0
20240905,171100,377182240,11250,11250,11250,11250,0
20240905,171000,377182240,11250,11250,11250,11250,0
20240905,170900,377182240,11250,11250,11250,11250,0
20240905,170800,377182240,11250,11250,11250,11250,0
20240905,170700,377182240,11250,11250,11250,11250,0
20240905,170600,377182240,11250,11250,11250,11250,0
20240905,170500,377182240,11250,11250,11250,11250,0
20240905,170400,377182240,11250,11250,11250,11250,0
20240905,170300,377182240,11250,11250,11250,11250,0
20240905,170200,377182240,11250,11250,11250,11250,0
20240905,170100,377182240,11250,11250,11250,11250,0
20240905,170000,377182240,11250,11250,11250,11250,0
20240905,165900,377182240,11250,11250,11250,11250,0
20240905,165800,377182240,11250,11250,11250,11250,0
20240905,165700,377182240,11250,11250,11250,11250,0
20240905,165600,377182240,11250,11250,11250,11250,0
20240905,165500,377182240,11250,11250,11250,11250,0
20240905,165400,377182240,11250,11250,11250,11250,0
20240905,165300,377182240,11250,11250,11250,11250,0
20240905,165200,377182240,11250,11250,11250,11250,0
20240905,165100,377182240,11250,11250,11250,11250,0
20240905,165000,377182240,11250,11250,11250,11250,1006
20240905,164900,377182240,11250,11250,11250,11250,0
20240905,164800,377182240,11250,11250,11250,11250,0
20240905,164700,377182240,11250,11250,11250,11250,0
20240905,164600,377182240,11250,11250,11250,11250,0
20240905,164500,377182240,11250,11250,11250,11250,0
20240905,164400,377182240,11250,11250,11250,11250,0
20240905,164300,377182240,11250,11250,11250,11250,0
20240905,164200,377182240,11250,11250,11250,11250,0
20240905,164100,377182240,11250,11250,11250,11250,0
20240905,164000,377182240,11250,11250,11250,11250,0
20240905,163900,377182240,11250,11250,11250,11250,0
20240905,163800,377182240,11250,11250,11250,11250,0
20240905,163700,377182240,11250,11250,11250,11250,0
20240905,163600,377182240,11250,11250,11250,11250,0
20240905,163500,377182240,11250,11250,11250,11250,0
20240905,163400,377182240,11250,11250,11250,11250,0
20240905,163300,377182240,11250,11250,11250,11250,0
20240905,163200,377182240,11250,11250,11250,11250,0
20240905,163100,377182240,11250,11250,11250,11250,0
20240905,163000,377182240,11250,11250,11250,11250,0
20240905,162900,377182240,11250,11250,11250,11250,0
20240905,162800,377182240,11250,11250,11250,11250,0
20240905,162700,377182240,11250,11250,11250,11250,0
20240905,162600,377182240,11250,11250,11250,11250,0
20240905,162500,377182240,11250,11250,11250,11250,0
20240905,162400,377182240,11250,11250,11250,11250,0
20240905,162300,377182240,11250,11250,11250,11250,0
20240905,162200,377182240,11250,11250,11250,11250,0
20240905,162100,377182240,11250,11250,11250,11250,0
20240905,162000,377182240,11250,11250,11250,11250,1006
20240905,161900,377182240,11250,11250,11250,11250,0
20240905,161800,377182240,11250,11250,11250,11250,0
20240905,161700,377182240,11250,11250,11250,11250,0
20240905,161600,377182240,11250,11250,11250,11250,0
20240905,161500,377182240,11250,11250,11250,11250,0
20240905,161400,377182240,11250,11250,11250,11250,0
20240905,161300,377182240,11250,11250,11250,11250,0
20240905,161200,377182240,11250,11250,11250,11250,0
20240905,161100,377182240,11250,11250,11250,11250,0
20240905,161000,377182240,11250,11250,11250,11250,0
20240905,160900,377182240,11250,11250,11250,11250,0
20240905,160800,377182240,11250,11250,11250,11250,0
20240905,160700,377182240,11250,11250,11250,11250,0
20240905,160600,377182240,11250,11250,11250,11250,0
20240905,160500,377182240,11250,11250,11250,11250,0
20240905,160400,377182240,11250,11250,11250,11250,0
20240905,160300,377182240,11250,11250,11250,11250,0
20240905,160200,377182240,11250,11250,11250,11250,0
20240905,160100,377182240,11250,11250,11250,11250,0
20240905,160000,377182240,11250,11250,11250,11250,0
20240905,155900,377182240,11250,11250,11250,11250,0
20240905,155800,377182240,11250,11250,11250,11250,0
20240905,155700,377182240,11250,11250,11250,11250,0
20240905,155600,377182240,11250,11250,11250,11250,0
20240905,155500,377182240,11250,11250,11250,11250,0
20240905,155400,377182240,11250,11250,11250,11250,0
20240905,155300,377182240,11250,11250,11250,11250,0
20240905,155200,377182240,11250,11250,11250,11250,0
20240905,155100,377182240,11250,11250,11250,11250,0
20240905,155000,377182240,11250,11250,11250,11250,1006
20240905,154900,377182240,11250,11250,11250,11250,0
20240905,154800,377182240,11250,11250,11250,11250,0
20240905,154700,377182240,11250,11250,11250,11250,0
20240905,154600,377182240,11250,11250,11250,11250,0
20240905,154500,377182240,11250,11250,11250,11250,0
20240905,154400,377182240,11250,11250,11250,11250,0
20240905,154300,377182240,11250,11250,11250,11250,0
20240905,154200,377182240,11250,11250,11250,11250,0
20240905,154100,377182240,11250,11250,11250,11250,0
20240905,154000,377182240,11250,11250,11250,11250,0
20240905,153900,377182240,11250,11250,11250,11250,0
20240905,153800,377182240,11250,11250,11250,11250,0
20240905,153700,377182240,11250,11250,11250,11250,0
20240905,153600,377182240,11250,11250,11250,11250,0
20240905,153500,377182240,11250,11250,11250,11250,0
20240905,153400,377182240,11250,11250,11250,11250,0
20240905,153300,377182240,11250,11250,11250,11250,0
20240905,153200,377182240,11250,11250,11250,11250,0
20240905,153100,377182240,11250,11250,11250,11250,0
20240905,153000,377182240,11250,11250,11250,11250,1006
20240905,152900,365864740,11250,11250,11250,11250,0
20240905,152800,365864740,11250,11250,11250,11250,0
20240905,152700,365864740,11250,11250,11250,11250,0
20240905,152600,365864740,11250,11250,11250,11250,0
20240905,152500,365864740,11250,11250,11250,11250,0
20240905,152400,365864740,11250,11250,11250,11250,0
20240905,152300,365864740,11250,11250,11250,11250,0
20240905,152200,365864740,11250,11250,11250,11250,0
20240905,152100,365864740,11250,11250,11250,11250,0
20240905,152000,365864740,11250,11250,11250,11250,0
20240905,151900,365864740,11250,11270,11270,11250,333
20240905,151800,362115220,11280,11280,11280,11260,24
20240905,151700,361844850,11280,11280,11280,11280,2
20240905,151600,361822290,11280,11280,11280,11280,9
20240905,151500,361720770,11270,11280,11280,11270,3
20240905,151400,361686940,11280,11270,11280,11270,104
20240905,151300,360514820,11260,11270,11270,11260,13
20240905,151200,360368380,11270,11270,11270,11270,139
20240905,151100,358801850,11280,11280,11280,11280,14
20240905,151000,358643930,11270,11270,11270,11270,1
20240905,150900,358632660,11270,11270,11270,11270,2
20240905,150800,358610120,11270,11280,11280,11270,309
20240905,150700,355125320,11270,11270,11270,11270,0
20240905,150600,355125320,11270,11270,11270,11270,71
20240905,150500,354325150,11250,11250,11250,11250,26
20240905,150400,354032650,11250,11260,11260,11250,239
20240905,150300,351341640,11260,11260,11260,11260,45
20240905,150200,350834940,11260,11260,11260,11260,0
20240905,150100,350834940,11260,11260,11260,11260,58
20240905,150000,350181860,11260,11270,11270,11260,10
20240905,145900,350069250,11270,11270,11270,11270,12
20240905,145800,349934010,11260,11260,11260,11260,19
20240905,145700,349720070,11270,11270,11270,11270,2
20240905,145600,349697530,11260,11260,11260,11260,12
20240905,145500,349562410,11250,11250,11250,11250,0
20240905,145400,349562410,11250,11250,11250,11250,93
20240905,145300,348516160,11250,11250,11250,11250,0
20240905,145200,348516160,11250,11250,11250,11250,0
20240905,145100,348516160,11250,11250,11250,11250,0
20240905,145000,348516160,11250,11250,11250,11250,1
20240905,144900,348504910,11250,11250,11250,11250,1
20240905,144800,348493660,11250,11250,11250,11250,24
20240905,144700,348223660,11250,11250,11250,11250,0
20240905,144600,348223660,11250,11250,11250,11250,0
20240905,144500,348223660,11250,11250,11250,11250,0
20240905,144400,348223660,11250,11240,11250,11240,94
20240905,144300,347167040,11230,11250,11250,11230,40
20240905,144200,346717820,11250,11250,11250,11250,16
20240905,144100,346537820,11260,11260,11260,11260,0
20240905,144000,346537820,11260,11270,11270,11260,9
20240905,143900,346436410,11280,11280,11280,11280,1
20240905,143800,346425130,11270,11270,11270,11270,0
20240905,143700,346425130,11270,11270,11270,11270,0
20240905,143600,346425130,11270,11270,11270,11270,1
20240905,143500,346413860,11230,11230,11230,11230,0
20240905,143400,346413860,11230,11230,11230,11230,1076
20240905,143300,334330380,11230,11230,11230,11230,0
20240905,143200,334330380,11230,11230,11230,11230,0
20240905,143100,334330380,11230,11220,11230,11220,89
20240905,143000,333331790,11220,11220,11220,11220,0
20240905,142900,333331790,11220,11220,11220,11220,0
20240905,142800,333331790,11220,11220,11220,11220,1
20240905,142700,333320570,11220,11220,11220,11220,0
20240905,142600,333320570,11220,11220,11220,11220,0
20240905,142500,333320570,11220,11220,11220,11220,2
20240905,142400,333298130,11220,11220,11220,11220,100
20240905,142300,332176130,11210,11220,11220,11210,32
20240905,142200,331817320,11230,11230,11230,11230,0
20240905,142100,331817320,11230,11230,11230,11230,7
20240905,142000,331738710,11220,11230,11230,11220,44
20240905,141900,331245020,11220,11230,11230,11220,3
20240905,141800,331211350,11230,11230,11230,11230,0
20240905,141700,331211350,11230,11230,11230,11230,2
20240905,141600,331188890,11220,11220,11220,11220,15
20240905,141500,331020590,11220,11220,11220,11220,261
20240905,141400,328092170,11220,11200,11220,11200,95
20240905,141300,327027800,11200,11200,11200,11200,0
20240905,141200,327027800,11200,11200,11200,11200,20
20240905,141100,326803800,11210,11210,11210,11210,0
20240905,141000,326803800,11210,11200,11210,11200,158
20240905,140900,325034190,11200,11200,11200,11200,0
20240905,140800,325034190,11200,11200,11200,11200,81
20240905,140700,324126990,11210,11210,11210,11210,10
20240905,140600,324014890,11210,11210,11210,11210,20
20240905,140500,323790690,11220,11210,11220,11200,356
20240905,140400,319800090,11220,11220,11220,11220,141
20240905,140300,318218070,11220,11220,11220,11220,118
20240905,140200,316894110,11230,11230,11230,11230,0
20240905,140100,316894110,11230,11230,11230,11230,0
20240905,140000,316894110,11230,11230,11230,11230,1
20240905,135900,316882880,11220,11220,11220,11220,0
20240905,135800,316882880,11220,11220,11220,11220,19
20240905,135700,316669700,11220,11220,11220,11220,0
20240905,135600,316669700,11220,11220,11220,11220,0
20240905,135500,316669700,11220,11220,11220,11220,0
20240905,135400,316669700,11220,11220,11220,11220,0
20240905,135300,316669700,11220,11220,11220,11220,0
20240905,135200,316669700,11220,11220,11220,11220,3
20240905,135100,316636040,11230,11220,11230,11200,491
20240905,135000,311132300,11220,11220,11230,11210,502
20240905,134900,305503920,11230,11230,11230,11230,586
20240905,134800,298923140,11230,11230,11230,11230,0
20240905,134700,298923140,11230,11230,11230,11230,40
20240905,134600,298473940,11240,11240,11240,11240,0
20240905,134500,298473940,11240,11240,11240,11240,2
20240905,134400,298451460,11240,11240,11240,11240,0
20240905,134300,298451460,11240,11250,11250,11240,114
20240905,134200,297170090,11250,11250,11250,11250,0
20240905,134100,297170090,11250,11250,11250,11250,1
20240905,134000,297158840,11250,11250,11250,11250,5
20240905,133900,297102590,11240,11240,11240,11240,6
20240905,133800,297035150,11240,11240,11240,11240,6
20240905,133700,296967710,11240,11240,11240,11240,31
20240905,133600,296619270,11240,11240,11240,11240,1
20240905,133500,296608030,11240,11250,11250,11240,127
20240905,133400,295179950,11250,11250,11250,11250,1
20240905,133300,295168700,11270,11250,11270,11250,48
20240905,133200,294628680,11250,11260,11260,11250,61
20240905,133100,293942160,11280,11270,11280,11270,201
20240905,133000,291676390,11260,11270,11270,11260,669
20240905,132900,284138420,11280,11280,11280,11280,1
20240905,132800,284127140,11270,11270,11270,11270,0
20240905,132700,284127140,11270,11270,11270,11270,0
20240905,132600,284127140,11270,11270,11270,11270,0
20240905,132500,284127140,11270,11280,11280,11270,449
20240905,132400,279066880,11290,11290,11290,11290,1
20240905,132300,279055590,11270,11270,11270,11270,0
20240905,132200,279055590,11270,11270,11270,11270,0
20240905,132100,279055590,11270,11270,11270,11270,67
20240905,132000,278300500,11270,11270,11270,11270,4
20240905,131900,278255420,11270,11260,11270,11260,255
20240905,131800,275384110,11260,11260,11260,11260,0
20240905,131700,275384110,11260,11260,11260,11260,0
20240905,131600,275384110,11260,11260,11260,11260,1
20240905,131500,275372850,11260,11240,11260,11240,123
20240905,131400,273989110,11240,11250,11250,11240,98
20240905,131300,272887540,11250,11250,11250,11250,562
20240905,131200,266565040,11260,11260,11260,11260,1
20240905,131100,266553780,11260,11260,11260,11260,0
20240905,131000,266553780,11260,11260,11260,11260,0
20240905,130900,266553780,11260,11260,11260,11260,145
20240905,130800,264921080,11250,11260,11260,11250,156
20240905,130700,263165710,11260,11260,11260,11250,52
20240905,130600,262580690,11260,11260,11260,11260,100
20240905,130500,261454690,11260,11260,11260,11260,22
20240905,130400,261206970,11260,11260,11260,11260,2
20240905,130300,261184450,11250,11250,11250,11250,100
20240905,130200,260059450,11260,11260,11260,11250,66
20240905,130100,259316700,11260,11260,11260,11260,16
20240905,130000,259136540,11260,11260,11260,11260,0
20240905,125900,259136540,11260,11260,11260,11260,0
20240905,125800,259136540,11260,11260,11260,11260,293
20240905,125700,255837360,11260,11260,11260,11260,0
20240905,125600,255837360,11260,11270,11270,11260,333
20240905,125500,252087120,11280,11270,11280,11270,2
20240905,125400,252064570,11270,11270,11270,11270,0
20240905,125300,252064570,11270,11270,11270,11270,0
20240905,125200,252064570,11270,11270,11270,11270,15
20240905,125100,251895520,11270,11280,11280,11270,114
20240905,125000,250610730,11280,11280,11280,11280,0
20240905,124900,250610730,11280,11270,11280,11270,10
20240905,124800,250498020,11280,11280,11280,11280,10
20240905,124700,250385220,11280,11280,11280,11280,1
20240905,124600,250373940,11280,11280,11280,11280,94
20240905,124500,249313620,11280,11280,11280,11280,1
20240905,124400,249302340,11280,11280,11280,11280,0
20240905,124300,249302340,11280,11280,11280,11280,1
20240905,124200,249291060,11280,11280,11280,11280,0
20240905,124100,249291060,11280,11280,11280,11280,0
20240905,124000,249291060,11280,11270,11280,11270,171
20240905,123900,247363590,11280,11290,11300,11280,1024
20240905,123800,235805560,11300,11300,11300,11300,2
20240905,123700,235782960,11300,11300,11300,11300,1
20240905,123600,235771660,11300,11300,11300,11300,305
20240905,123500,232325160,11300,11310,11310,11300,160
20240905,123400,230517140,11300,11300,11300,11300,0
20240905,123300,230517140,11300,11310,11310,11300,6
20240905,123200,230449330,11300,11300,11300,11300,41
20240905,123100,229986030,11310,11310,11310,11310,1
20240905,123000,229974720,11310,11310,11310,11310,1
20240905,122900,229963410,11310,11310,11310,11310,0
20240905,122800,229963410,11310,11310,11310,11310,1
20240905,122700,229952100,11310,11310,11310,11310,10
20240905,122600,229839000,11310,11310,11310,11310,2
20240905,122500,229816380,11300,11300,11300,11300,0
20240905,122400,229816380,11300,11310,11310,11300,11
20240905,122300,229691980,11300,11300,11300,11300,5
20240905,122200,229635480,11300,11310,11310,11300,41
20240905,122100,229172170,11300,11300,11300,11300,0
20240905,122000,229172170,11300,11300,11300,11300,0
20240905,121900,229172170,11300,11310,11310,11300,66
20240905,121800,228426110,11320,11320,11320,11320,0
20240905,121700,228426110,11320,11310,11320,11310,53
20240905,121600,227826670,11320,11320,11320,11320,0
20240905,121500,227826670,11320,11310,11320,11310,154
20240905,121400,226084920,11320,11310,11320,11310,312
20240905,121300,222556190,11310,11310,11310,11310,0
20240905,121200,222556190,11310,11310,11310,11310,0
20240905,121100,222556190,11310,11310,11310,11310,0
20240905,121000,222556190,11310,11310,11310,11310,0
20240905,120900,222556190,11310,11320,11320,11310,127
20240905,120800,221118940,11320,11320,11320,11320,7
20240905,120700,221039700,11330,11330,11330,11330,1
20240905,120600,221028370,11330,11330,11330,11330,0
20240905,120500,221028370,11330,11320,11330,11320,41
20240905,120400,220564230,11330,11330,11330,11330,0
20240905,120300,220564230,11330,11330,11330,11330,10
20240905,120200,220450930,11330,11330,11330,11330,0
20240905,120100,220450930,11330,11330,11330,11330,0
20240905,120000,220450930,11330,11330,11330,11330,23
20240905,115900,220190340,11330,11330,11330,11330,0
20240905,115800,220190340,11330,11330,11330,11330,0
20240905,115700,220190340,11330,11330,11330,11330,10
20240905,115600,220077040,11330,11330,11330,11330,0
20240905,115500,220077040,11330,11320,11330,11320,118
20240905,115400,218740110,11330,11320,11330,11320,6
20240905,115300,218672180,11320,11320,11320,11320,0
20240905,115200,218672180,11320,11320,11320,11320,1
20240905,115100,218660860,11330,11330,11330,11330,0
20240905,115000,218660860,11330,11330,11330,11330,0
20240905,114900,218660860,11330,11330,11330,11330,0
20240905,114800,218660860,11330,11330,11330,11330,75
20240905,114700,217811110,11320,11320,11320,11320,22
20240905,114600,217562070,11320,11330,11330,11320,52
20240905,114500,216973410,11330,11330,11330,11330,1
20240905,114400,216962080,11330,11330,11330,11330,1
20240905,114300,216950750,11330,11330,11330,11330,0
20240905,114200,216950750,11330,11330,11330,11330,0
20240905,114100,216950750,11330,11330,11330,11330,99
20240905,114000,215829080,11340,11340,11340,11340,1
20240905,113900,215817740,11340,11330,11340,11330,100
20240905,113800,214684360,11330,11330,11330,11330,0
20240905,113700,214684360,11330,11330,11330,11330,0
20240905,113600,214684360,11330,11330,11330,11330,1
20240905,113500,214673030,11340,11340,11340,11340,0
20240905,113400,214673030,11340,11330,11340,11330,315
20240905,113300,211103670,11330,11330,11330,11330,1
20240905,113200,211092340,11330,11320,11330,11320,2
20240905,113100,211069690,11330,11310,11330,11310,422
20240905,113000,206296750,11310,11310,11310,11310,5
20240905,112900,206240200,11310,11310,11310,11310,2
20240905,112800,206217580,11310,11310,11310,11310,0
20240905,112700,206217580,11310,11310,11310,11310,0
20240905,112600,206217580,11310,11310,11310,11310,0
20240905,112500,206217580,11310,11310,11310,11310,29
20240905,112400,205889590,11310,11310,11310,11310,101
20240905,112300,204747280,11300,11300,11300,11300,39
20240905,112200,204306580,11310,11310,11310,11310,0
20240905,112100,204306580,11310,11310,11310,11310,2
20240905,112000,204283960,11320,11320,11320,11320,0
20240905,111900,204283960,11320,11320,11320,11320,44
20240905,111800,203785880,11320,11320,11320,11320,0
20240905,111700,203785880,11320,11320,11320,11320,36
20240905,111600,203378360,11320,11320,11320,11320,146
20240905,111500,201725640,11340,11340,11340,11340,0
20240905,111400,201725640,11340,11310,11340,11310,85
20240905,111300,200764200,11320,11320,11320,11320,0
20240905,111200,200764200,11320,11320,11320,11320,10
20240905,111100,200651000,11320,11320,11320,11320,0
20240905,111000,200651000,11320,11320,11320,11320,0
20240905,110900,200651000,11320,11300,11320,11300,33
20240905,110800,200277740,11310,11310,11310,11310,20
20240905,110700,200051540,11310,11320,11330,11310,340
20240905,110600,196203200,11330,11330,11330,11330,0
20240905,110500,196203200,11330,11330,11330,11330,52
20240905,110400,195614040,11340,11340,11340,11340,0
20240905,110300,195614040,11340,11340,11340,11340,1
20240905,110200,195602700,11370,11370,11370,11370,0
20240905,110100,195602700,11370,11370,11370,11370,0
20240905,110000,195602700,11370,11370,11370,11370,0
20240905,105900,195602700,11370,11340,11370,11340,11
20240905,105800,195477930,11330,11320,11340,11320,63
20240905,105700,194763930,11330,11320,11330,11310,1974
20240905,105600,172436190,11320,11320,11320,11320,55
20240905,105500,171813590,11320,11320,11320,11320,2
20240905,105400,171790950,11320,11320,11320,11320,2
20240905,105300,171768310,11330,11320,11330,11320,125
20240905,105200,170353300,11330,11340,11340,11330,302
20240905,105100,166930730,11350,11350,11350,11350,0
20240905,105000,166930730,11350,11350,11350,11350,75
20240905,104900,166079480,11350,11350,11350,11350,115
20240905,104800,164774230,11360,11360,11360,11360,0
20240905,104700,164774230,11360,11380,11380,11360,1163
20240905,104600,151547310,11380,11380,11380,11380,0
20240905,104500,151547310,11380,11380,11380,11380,1
20240905,104400,151535930,11380,11380,11380,11380,1
20240905,104300,151524550,11370,11370,11370,11370,39
20240905,104200,151081120,11370,11370,11370,11370,0
20240905,104100,151081120,11370,11370,11370,11370,1
20240905,104000,151069750,11380,11380,11380,11380,0
20240905,103900,151069750,11380,11380,11380,11380,3
20240905,103800,151035610,11380,11380,11380,11380,1
20240905,103700,151024230,11380,11380,11380,11380,0
20240905,103600,151024230,11380,11380,11380,11380,0
20240905,103500,151024230,11380,11380,11380,11380,0
20240905,103400,151024230,11380,11370,11380,11370,71
20240905,103300,150216660,11380,11380,11380,11380,1
20240905,103200,150205280,11390,11390,11390,11390,0
20240905,103100,150205280,11390,11390,11390,11390,0
20240905,103000,150205280,11390,11390,11390,11390,1
20240905,102900,150193890,11390,11390,11390,11390,10
20240905,102800,150079990,11390,11390,11390,11370,532
20240905,102700,144029520,11400,11400,11400,11400,0
20240905,102600,144029520,11400,11400,11400,11400,15
20240905,102500,143858520,11400,11400,11400,11400,0
20240905,102400,143858520,11400,11410,11410,11400,344
20240905,102300,139935020,11410,11420,11420,11410,30
20240905,102200,139592520,11410,11420,11420,11410,78
20240905,102100,138702340,11420,11420,11420,11420,19
20240905,102000,138485360,11420,11410,11420,11410,203
20240905,101900,136167130,11410,11410,11410,11410,1
20240905,101800,136155720,11410,11410,11410,11410,39
20240905,101700,135710730,11420,11420,11420,11420,66
20240905,101600,134957010,11430,11430,11430,11430,0
20240905,101500,134957010,11430,11450,11450,11430,387
20240905,101400,130529840,11440,11440,11440,11440,0
20240905,101300,130529840,11440,11440,11440,11440,0
20240905,101200,130529840,11440,11440,11440,11440,0
20240905,101100,130529840,11440,11440,11440,11440,255
20240905,101000,127612640,11440,11440,11440,11440,0
20240905,100900,127612640,11440,11460,11460,11440,10
20240905,100800,127498180,11460,11460,11460,11460,0
20240905,100700,127498180,11460,11460,11460,11460,0
20240905,100600,127498180,11460,11460,11460,11460,1
20240905,100500,127486720,11460,11450,11460,11440,158
20240905,100400,125678040,11460,11460,11460,11460,1
20240905,100300,125666580,11460,11460,11460,11460,0
20240905,100200,125666580,11460,11460,11460,11460,8
20240905,100100,125574900,11470,11470,11470,11470,13
20240905,100000,125425790,11480,11470,11480,11470,13
20240905,095900,125276670,11480,11480,11480,11480,1
20240905,095800,125265190,11490,11470,11490,11470,39
20240905,095700,124817820,11470,11470,11470,11470,11
20240905,095600,124691650,11470,11470,11470,11470,0
20240905,095500,124691650,11470,11470,11470,11470,1
20240905,095400,124680180,11460,11450,11460,11450,50
20240905,095300,124107620,11440,11450,11460,11440,1184
20240905,095200,110551430,11440,11450,11450,11440,182
20240905,095100,108468840,11440,11440,11440,11440,0
20240905,095000,108468840,11440,11440,11440,11440,0
20240905,094900,108468840,11440,11440,11440,11440,0
20240905,094800,108468840,11440,11450,11450,11440,500
20240905,094700,102748750,11450,11470,11470,11450,138
20240905,094600,101168630,11450,11450,11450,11450,0
20240905,094500,101168630,11450,11440,11450,11440,1169
20240905,094400,87784460,11450,11450,11450,11450,5
20240905,094300,87727210,11450,11450,11450,11450,15
20240905,094200,87555460,11450,11450,11450,11450,0
20240905,094100,87555460,11450,11480,11480,11450,33
20240905,094000,87176990,11480,11470,11480,11470,3
20240905,093900,87142570,11480,11460,11480,11450,141
20240905,093800,85527740,11470,11480,11480,11450,105
20240905,093700,84325380,11480,11490,11490,11480,15
20240905,093600,84153160,11510,11510,11510,11500,111
20240905,093500,82876560,11520,11520,11520,11520,1
20240905,093400,82865040,11510,11480,11510,11480,226
20240905,093300,80268980,11480,11480,11480,11480,10
20240905,093200,80154180,11480,11470,11480,11470,4
20240905,093100,80108290,11470,11470,11470,11470,0
20240905,093000,80108290,11470,11470,11470,11470,330
20240905,092900,76323190,11470,11470,11470,11470,0
20240905,092800,76323190,11470,11530,11530,11460,1177
20240905,092700,62790170,11540,11540,11540,11540,1
20240905,092600,62778630,11550,11550,11550,11550,0
20240905,092500,62778630,11550,11550,11550,11550,9
20240905,092400,62674680,11550,11570,11570,11550,20
20240905,092300,62443340,11550,11530,11580,11530,501
20240905,092200,56656520,11530,11500,11530,11500,720
20240905,092100,48362950,11520,11470,11520,11470,583
20240905,092000,41665540,11460,11460,11460,11460,118
20240905,091900,40313260,11460,11460,11460,11460,102
20240905,091800,39144340,11460,11450,11460,11450,203
20240905,091700,36819440,11450,11450,11450,11450,1
20240905,091600,36807990,11450,11430,11450,11430,156
20240905,091500,35024890,11430,11410,11440,11410,1385
20240905,091400,19214460,11410,11400,11410,11400,10
20240905,091300,19100370,11420,11410,11420,11380,57
20240905,091200,18449850,11410,11400,11410,11390,120
20240905,091100,17081990,11400,11400,11400,11400,0
20240905,091000,17081990,11400,11400,11400,11400,10
20240905,090900,16967990,11400,11360,11400,11360,201
20240905,090800,14678620,11390,11360,11400,11360,90
20240905,090700,13653460,11400,11400,11400,11400,0
20240905,090600,13653460,11400,11400,11400,11400,2
20240905,090500,13630660,11380,11350,11380,11350,119
20240905,090400,12279940,11330,11330,11330,11330,736
20240905,090300,3941060,11330,11260,11330,11260,132
20240905,090200,2452500,11250,11250,11250,11250,0
20240905,090100,2452500,11250,11250,11250,11250,0
20240905,090000,2452500,11250,11250,11250,11250,218