KissMeData/092200/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195800,564091880,3850,3850,3850,3850,4102
20240905,195700,564091880,3850,3850,3850,3850,0
20240905,195600,564091880,3850,3850,3850,3850,0
20240905,195500,564091880,3850,3850,3850,3850,0
20240905,195400,564091880,3850,3850,3850,3850,0
20240905,195300,564091880,3850,3850,3850,3850,0
20240905,195200,564091880,3850,3850,3850,3850,0
20240905,195100,564091880,3850,3850,3850,3850,0
20240905,195000,564091880,3850,3850,3850,3850,0
20240905,194900,564091880,3850,3850,3850,3850,0
20240905,194800,564091880,3850,3850,3850,3850,0
20240905,194700,564091880,3850,3850,3850,3850,0
20240905,194600,564091880,3850,3850,3850,3850,0
20240905,194500,564091880,3850,3850,3850,3850,0
20240905,194400,564091880,3850,3850,3850,3850,0
20240905,194300,564091880,3850,3850,3850,3850,0
20240905,194200,564091880,3850,3850,3850,3850,0
20240905,194100,564091880,3850,3850,3850,3850,0
20240905,194000,564091880,3850,3850,3850,3850,0
20240905,193900,564091880,3850,3850,3850,3850,0
20240905,193800,564091880,3850,3850,3850,3850,0
20240905,193700,564091880,3850,3850,3850,3850,0
20240905,193600,564091880,3850,3850,3850,3850,0
20240905,193500,564091880,3850,3850,3850,3850,0
20240905,193400,564091880,3850,3850,3850,3850,0
20240905,193300,564091880,3850,3850,3850,3850,0
20240905,193200,564091880,3850,3850,3850,3850,0
20240905,193100,564091880,3850,3850,3850,3850,0
20240905,193000,564091880,3850,3850,3850,3850,0
20240905,192900,564091880,3850,3850,3850,3850,0
20240905,192800,564091880,3850,3850,3850,3850,4102
20240905,192700,564091880,3850,3850,3850,3850,0
20240905,192600,564091880,3850,3850,3850,3850,0
20240905,192500,564091880,3850,3850,3850,3850,0
20240905,192400,564091880,3850,3850,3850,3850,0
20240905,192300,564091880,3850,3850,3850,3850,0
20240905,192200,564091880,3850,3850,3850,3850,0
20240905,192100,564091880,3850,3850,3850,3850,0
20240905,192000,564091880,3850,3850,3850,3850,0
20240905,191900,564091880,3850,3850,3850,3850,0
20240905,191800,564091880,3850,3850,3850,3850,0
20240905,191700,564091880,3850,3850,3850,3850,0
20240905,191600,564091880,3850,3850,3850,3850,0
20240905,191500,564091880,3850,3850,3850,3850,0
20240905,191400,564091880,3850,3850,3850,3850,0
20240905,191300,564091880,3850,3850,3850,3850,0
20240905,191200,564091880,3850,3850,3850,3850,0
20240905,191100,564091880,3850,3850,3850,3850,0
20240905,191000,564091880,3850,3850,3850,3850,0
20240905,190900,564091880,3850,3850,3850,3850,0
20240905,190800,564091880,3850,3850,3850,3850,0
20240905,190700,564091880,3850,3850,3850,3850,0
20240905,190600,564091880,3850,3850,3850,3850,0
20240905,190500,564091880,3850,3850,3850,3850,0
20240905,190400,564091880,3850,3850,3850,3850,0
20240905,190300,564091880,3850,3850,3850,3850,0
20240905,190200,564091880,3850,3850,3850,3850,0
20240905,190100,564091880,3850,3850,3850,3850,0
20240905,190000,564091880,3850,3850,3850,3850,0
20240905,185900,564091880,3850,3850,3850,3850,0
20240905,185800,564091880,3850,3850,3850,3850,4102
20240905,185700,564091880,3850,3850,3850,3850,0
20240905,185600,564091880,3850,3850,3850,3850,0
20240905,185500,564091880,3850,3850,3850,3850,0
20240905,185400,564091880,3850,3850,3850,3850,0
20240905,185300,564091880,3850,3850,3850,3850,0
20240905,185200,564091880,3850,3850,3850,3850,0
20240905,185100,564091880,3850,3850,3850,3850,0
20240905,185000,564091880,3850,3850,3850,3850,0
20240905,184900,564091880,3850,3850,3850,3850,0
20240905,184800,564091880,3850,3850,3850,3850,0
20240905,184700,564091880,3850,3850,3850,3850,0
20240905,184600,564091880,3850,3850,3850,3850,0
20240905,184500,564091880,3850,3850,3850,3850,0
20240905,184400,564091880,3850,3850,3850,3850,0
20240905,184300,564091880,3850,3850,3850,3850,0
20240905,184200,564091880,3850,3850,3850,3850,0
20240905,184100,564091880,3850,3850,3850,3850,0
20240905,184000,564091880,3850,3850,3850,3850,0
20240905,183900,564091880,3850,3850,3850,3850,0
20240905,183800,564091880,3850,3850,3850,3850,0
20240905,183700,564091880,3850,3850,3850,3850,0
20240905,183600,564091880,3850,3850,3850,3850,0
20240905,183500,564091880,3850,3850,3850,3850,0
20240905,183400,564091880,3850,3850,3850,3850,0
20240905,183300,564091880,3850,3850,3850,3850,0
20240905,183200,564091880,3850,3850,3850,3850,0
20240905,183100,564091880,3850,3850,3850,3850,0
20240905,183000,564091880,3850,3850,3850,3850,0
20240905,182900,564091880,3850,3850,3850,3850,0
20240905,182800,564091880,3850,3850,3850,3850,4102
20240905,182700,564091880,3850,3850,3850,3850,0
20240905,182600,564091880,3850,3850,3850,3850,0
20240905,182500,564091880,3850,3850,3850,3850,0
20240905,182400,564091880,3850,3850,3850,3850,0
20240905,182300,564091880,3850,3850,3850,3850,0
20240905,182200,564091880,3850,3850,3850,3850,0
20240905,182100,564091880,3850,3850,3850,3850,0
20240905,182000,564091880,3850,3850,3850,3850,0
20240905,181900,564091880,3850,3850,3850,3850,0
20240905,181800,564091880,3850,3850,3850,3850,0
20240905,181700,564091880,3850,3850,3850,3850,0
20240905,181600,564091880,3850,3850,3850,3850,0
20240905,181500,564091880,3850,3850,3850,3850,0
20240905,181400,564091880,3850,3850,3850,3850,0
20240905,181300,564091880,3850,3850,3850,3850,0
20240905,181200,564091880,3850,3850,3850,3850,0
20240905,181100,564091880,3850,3850,3850,3850,0
20240905,181000,564091880,3850,3850,3850,3850,0
20240905,180900,564091880,3850,3850,3850,3850,0
20240905,180800,564091880,3850,3850,3850,3850,0
20240905,180700,564091880,3850,3850,3850,3850,0
20240905,180600,564091880,3850,3850,3850,3850,0
20240905,180500,564091880,3850,3850,3850,3850,0
20240905,180400,564091880,3850,3850,3850,3850,0
20240905,180300,564091880,3850,3850,3850,3850,0
20240905,180200,564091880,3850,3850,3850,3850,0
20240905,180100,564091880,3850,3850,3850,3850,0
20240905,180000,564091880,3850,3850,3850,3850,0
20240905,175900,564091880,3850,3850,3850,3850,0
20240905,175800,564091880,3850,3850,3850,3850,4102
20240905,175700,564091880,3850,3850,3850,3850,0
20240905,175600,564091880,3850,3850,3850,3850,0
20240905,175500,564091880,3850,3850,3850,3850,0
20240905,175400,564091880,3850,3850,3850,3850,0
20240905,175300,564091880,3850,3850,3850,3850,0
20240905,175200,564091880,3850,3850,3850,3850,0
20240905,175100,564091880,3850,3850,3850,3850,0
20240905,175000,564091880,3850,3850,3850,3850,0
20240905,174900,564091880,3850,3850,3850,3850,0
20240905,174800,564091880,3850,3850,3850,3850,0
20240905,174700,564091880,3850,3850,3850,3850,0
20240905,174600,564091880,3850,3850,3850,3850,0
20240905,174500,564091880,3850,3850,3850,3850,0
20240905,174400,564091880,3850,3850,3850,3850,0
20240905,174300,564091880,3850,3850,3850,3850,0
20240905,174200,564091880,3850,3850,3850,3850,0
20240905,174100,564091880,3850,3850,3850,3850,0
20240905,174000,564091880,3850,3850,3850,3850,0
20240905,173900,564091880,3850,3850,3850,3850,0
20240905,173800,564091880,3850,3850,3850,3850,0
20240905,173700,564091880,3850,3850,3850,3850,0
20240905,173600,564091880,3850,3850,3850,3850,0
20240905,173500,564091880,3850,3850,3850,3850,0
20240905,173400,564091880,3850,3850,3850,3850,0
20240905,173300,564091880,3850,3850,3850,3850,0
20240905,173200,564091880,3850,3850,3850,3850,0
20240905,173100,564091880,3850,3850,3850,3850,0
20240905,173000,564091880,3850,3850,3850,3850,0
20240905,172900,564091880,3850,3850,3850,3850,0
20240905,172800,564091880,3850,3850,3850,3850,4102
20240905,172700,564091880,3850,3850,3850,3850,0
20240905,172600,564091880,3850,3850,3850,3850,0
20240905,172500,564091880,3850,3850,3850,3850,0
20240905,172400,564091880,3850,3850,3850,3850,0
20240905,172300,564091880,3850,3850,3850,3850,0
20240905,172200,564091880,3850,3850,3850,3850,0
20240905,172100,564091880,3850,3850,3850,3850,0
20240905,172000,564091880,3850,3850,3850,3850,0
20240905,171900,564091880,3850,3850,3850,3850,0
20240905,171800,564091880,3850,3850,3850,3850,0
20240905,171700,564091880,3850,3850,3850,3850,0
20240905,171600,564091880,3850,3850,3850,3850,0
20240905,171500,564091880,3850,3850,3850,3850,0
20240905,171400,564091880,3850,3850,3850,3850,0
20240905,171300,564091880,3850,3850,3850,3850,0
20240905,171200,564091880,3850,3850,3850,3850,0
20240905,171100,564091880,3850,3850,3850,3850,0
20240905,171000,564091880,3850,3850,3850,3850,0
20240905,170900,564091880,3850,3850,3850,3850,0
20240905,170800,564091880,3850,3850,3850,3850,0
20240905,170700,564091880,3850,3850,3850,3850,0
20240905,170600,564091880,3850,3850,3850,3850,0
20240905,170500,564091880,3850,3850,3850,3850,0
20240905,170400,564091880,3850,3850,3850,3850,0
20240905,170300,564091880,3850,3850,3850,3850,0
20240905,170200,564091880,3850,3850,3850,3850,0
20240905,170100,564091880,3850,3850,3850,3850,0
20240905,170000,564091880,3850,3850,3850,3850,0
20240905,165900,564091880,3850,3850,3850,3850,0
20240905,165800,564091880,3850,3850,3850,3850,4102
20240905,165700,564091880,3850,3850,3850,3850,0
20240905,165600,564091880,3850,3850,3850,3850,0
20240905,165500,564091880,3850,3850,3850,3850,0
20240905,165400,564091880,3850,3850,3850,3850,0
20240905,165300,564091880,3850,3850,3850,3850,0
20240905,165200,564091880,3850,3850,3850,3850,0
20240905,165100,564091880,3850,3850,3850,3850,0
20240905,165000,564091880,3850,3850,3850,3850,0
20240905,164900,564091880,3850,3850,3850,3850,0
20240905,164800,564091880,3850,3850,3850,3850,0
20240905,164700,564091880,3850,3850,3850,3850,0
20240905,164600,564091880,3850,3850,3850,3850,0
20240905,164500,564091880,3850,3850,3850,3850,0
20240905,164400,564091880,3850,3850,3850,3850,0
20240905,164300,564091880,3850,3850,3850,3850,0
20240905,164200,564091880,3850,3850,3850,3850,0
20240905,164100,564091880,3850,3850,3850,3850,0
20240905,164000,564091880,3850,3850,3850,3850,0
20240905,163900,564091880,3850,3850,3850,3850,0
20240905,163800,564091880,3850,3850,3850,3850,0
20240905,163700,564091880,3850,3850,3850,3850,0
20240905,163600,564091880,3850,3850,3850,3850,0
20240905,163500,564091880,3850,3850,3850,3850,0
20240905,163400,564091880,3850,3850,3850,3850,0
20240905,163300,564091880,3850,3850,3850,3850,0
20240905,163200,564091880,3850,3850,3850,3850,0
20240905,163100,564091880,3850,3850,3850,3850,0
20240905,163000,564091880,3850,3850,3850,3850,0
20240905,162900,564091880,3850,3850,3850,3850,0
20240905,162800,564091880,3850,3850,3850,3850,4102
20240905,162700,564091880,3850,3850,3850,3850,0
20240905,162600,564091880,3850,3850,3850,3850,0
20240905,162500,564091880,3850,3850,3850,3850,0
20240905,162400,564091880,3850,3850,3850,3850,0
20240905,162300,564091880,3850,3850,3850,3850,0
20240905,162200,564091880,3850,3850,3850,3850,0
20240905,162100,564091880,3850,3850,3850,3850,0
20240905,162000,564091880,3850,3850,3850,3850,0
20240905,161900,564091880,3850,3850,3850,3850,0
20240905,161800,564091880,3850,3850,3850,3850,0
20240905,161700,564091880,3850,3850,3850,3850,0
20240905,161600,564091880,3850,3850,3850,3850,0
20240905,161500,564091880,3850,3850,3850,3850,0
20240905,161400,564091880,3850,3850,3850,3850,0
20240905,161300,564091880,3850,3850,3850,3850,0
20240905,161200,564091880,3850,3850,3850,3850,0
20240905,161100,564091880,3850,3850,3850,3850,0
20240905,161000,564091880,3850,3850,3850,3850,0
20240905,160900,564091880,3850,3850,3850,3850,0
20240905,160800,564091880,3850,3850,3850,3850,0
20240905,160700,564091880,3850,3850,3850,3850,0
20240905,160600,564091880,3850,3850,3850,3850,0
20240905,160500,564091880,3850,3850,3850,3850,0
20240905,160400,564091880,3850,3850,3850,3850,0
20240905,160300,564091880,3850,3850,3850,3850,0
20240905,160200,564091880,3850,3850,3850,3850,0
20240905,160100,564091880,3850,3850,3850,3850,0
20240905,160000,564091880,3850,3850,3850,3850,0
20240905,155900,564091880,3850,3850,3850,3850,0
20240905,155800,564091880,3850,3850,3850,3850,4102
20240905,155700,564091880,3850,3850,3850,3850,0
20240905,155600,564091880,3850,3850,3850,3850,0
20240905,155500,564091880,3850,3850,3850,3850,0
20240905,155400,564091880,3850,3850,3850,3850,0
20240905,155300,564091880,3850,3850,3850,3850,0
20240905,155200,564091880,3850,3850,3850,3850,0
20240905,155100,564091880,3850,3850,3850,3850,0
20240905,155000,564091880,3850,3850,3850,3850,0
20240905,154900,564091880,3850,3850,3850,3850,0
20240905,154800,564091880,3850,3850,3850,3850,0
20240905,154700,564091880,3850,3850,3850,3850,0
20240905,154600,564091880,3850,3850,3850,3850,0
20240905,154500,564091880,3850,3850,3850,3850,0
20240905,154400,564091880,3850,3850,3850,3850,0
20240905,154300,564091880,3850,3850,3850,3850,0
20240905,154200,564091880,3850,3850,3850,3850,0
20240905,154100,564091880,3850,3850,3850,3850,0
20240905,154000,564091880,3850,3850,3850,3850,0
20240905,153900,564091880,3850,3850,3850,3850,0
20240905,153800,564091880,3850,3850,3850,3850,0
20240905,153700,564091880,3850,3850,3850,3850,0
20240905,153600,564091880,3850,3850,3850,3850,0
20240905,153500,564091880,3850,3850,3850,3850,0
20240905,153400,564091880,3850,3850,3850,3850,0
20240905,153300,564091880,3850,3850,3850,3850,0
20240905,153200,564091880,3850,3850,3850,3850,0
20240905,153100,564091880,3850,3850,3850,3850,0
20240905,153000,564091880,3850,3850,3850,3850,4102
20240905,152900,548299180,3875,3875,3875,3875,0
20240905,152800,548299180,3875,3875,3875,3875,0
20240905,152700,548299180,3875,3875,3875,3875,0
20240905,152600,548299180,3875,3875,3875,3875,0
20240905,152500,548299180,3875,3875,3875,3875,0
20240905,152400,548299180,3875,3875,3875,3875,0
20240905,152300,548299180,3875,3875,3875,3875,0
20240905,152200,548299180,3875,3875,3875,3875,0
20240905,152100,548299180,3875,3875,3875,3875,0
20240905,152000,548299180,3875,3875,3875,3875,0
20240905,151900,548299180,3875,3880,3880,3875,44
20240905,151800,548128480,3875,3870,3900,3870,368
20240905,151700,546704030,3870,3880,3880,3870,1082
20240905,151600,542512310,3880,3880,3880,3875,3128
20240905,151500,530385345,3905,3905,3905,3905,10
20240905,151400,530346295,3905,3900,3905,3900,5
20240905,151300,530326790,3875,3875,3875,3875,159
20240905,151200,529710665,3875,3875,3875,3875,200
20240905,151100,528935665,3910,3910,3910,3910,4
20240905,151000,528920025,3915,3915,3915,3915,0
20240905,150900,528920025,3915,3915,3915,3915,1
20240905,150800,528916110,3880,3880,3880,3880,0
20240905,150700,528916110,3880,3915,3915,3880,3022
20240905,150600,517189930,3890,3915,3915,3890,1800
20240905,150500,510167930,3915,3915,3915,3915,0
20240905,150400,510167930,3915,3915,3915,3915,101
20240905,150300,509772515,3915,3915,3915,3915,0
20240905,150200,509772515,3915,3910,3915,3900,1710
20240905,150100,503099230,3885,3885,3885,3885,0
20240905,150000,503099230,3885,3905,3905,3885,1032
20240905,145900,499079510,3905,3875,3905,3875,3569
20240905,145800,485185195,3875,3875,3875,3870,5
20240905,145700,485165835,3870,3870,3870,3870,5631
20240905,145600,463373865,3875,3855,3875,3855,2390
20240905,145500,454129195,3840,3850,3850,3840,2000
20240905,145400,446433980,3855,3855,3855,3855,5
20240905,145300,446414705,3855,3855,3855,3855,0
20240905,145200,446414705,3855,3855,3855,3855,1000
20240905,145100,442559705,3850,3850,3850,3850,0
20240905,145000,442559705,3850,3850,3850,3850,20
20240905,144900,442482705,3850,3850,3850,3850,0
20240905,144800,442482705,3850,3850,3850,3850,500
20240905,144700,440557705,3850,3850,3850,3850,100
20240905,144600,440172705,3855,3855,3855,3855,0
20240905,144500,440172705,3855,3855,3855,3855,1
20240905,144400,440168850,3850,3850,3850,3850,3
20240905,144300,440157300,3855,3855,3855,3850,521
20240905,144200,438149315,3825,3845,3845,3825,1000
20240905,144100,434319135,3855,3855,3855,3855,20
20240905,144000,434242035,3855,3855,3855,3855,0
20240905,143900,434242035,3855,3855,3855,3855,3
20240905,143800,434230470,3840,3840,3840,3840,0
20240905,143700,434230470,3840,3840,3840,3840,1038
20240905,143600,430244550,3850,3850,3850,3850,21
20240905,143500,430163700,3850,3850,3850,3850,0
20240905,143400,430163700,3850,3850,3850,3850,1
20240905,143300,430159850,3840,3830,3840,3830,1715
20240905,143200,423574310,3840,3840,3840,3840,0
20240905,143100,423574310,3840,3835,3840,3835,18
20240905,143000,423505240,3840,3840,3840,3840,1
20240905,142900,423501400,3840,3840,3840,3840,59
20240905,142800,423274840,3840,3825,3840,3825,21
20240905,142700,423194500,3830,3840,3840,3830,4147
20240905,142600,407297125,3840,3840,3840,3840,31
20240905,142500,407178085,3845,3845,3845,3845,5
20240905,142400,407158860,3850,3850,3850,3850,0
20240905,142300,407158860,3850,3850,3850,3840,88
20240905,142200,406820920,3845,3845,3845,3845,214
20240905,142100,405998090,3845,3845,3845,3845,86
20240905,142000,405667420,3845,3840,3845,3840,41
20240905,141900,405509975,3840,3840,3840,3840,0
20240905,141800,405509975,3840,3840,3840,3840,0
20240905,141700,405509975,3840,3840,3840,3840,0
20240905,141600,405509975,3840,3840,3840,3840,13
20240905,141500,405460055,3840,3835,3840,3835,2
20240905,141400,405452380,3840,3840,3840,3840,4
20240905,141300,405437020,3835,3845,3845,3830,4017
20240905,141200,390051755,3845,3845,3845,3845,1
20240905,141100,390047910,3835,3835,3835,3835,0
20240905,141000,390047910,3835,3845,3845,3835,15
20240905,140900,389990285,3850,3845,3850,3830,2726
20240905,140800,379538660,3845,3840,3845,3835,21
20240905,140700,379458065,3830,3840,3840,3830,21
20240905,140600,379377625,3830,3835,3835,3830,999
20240905,140500,375548265,3850,3850,3850,3850,4
20240905,140400,375532865,3850,3850,3850,3850,1
20240905,140300,375529015,3840,3845,3845,3840,162
20240905,140200,374906440,3850,3850,3850,3850,10
20240905,140100,374867940,3850,3850,3850,3850,0
20240905,140000,374867940,3850,3845,3850,3845,2
20240905,135900,374860245,3850,3850,3850,3850,9
20240905,135800,374825595,3850,3850,3850,3850,4
20240905,135700,374810195,3850,3850,3850,3850,11
20240905,135600,374767845,3845,3845,3845,3845,62
20240905,135500,374529455,3845,3850,3860,3845,62
20240905,135400,374291045,3855,3855,3855,3855,0
20240905,135300,374291045,3855,3855,3855,3855,2
20240905,135200,374283335,3860,3860,3860,3860,0
20240905,135100,374283335,3860,3860,3860,3860,0
20240905,135000,374283335,3860,3860,3860,3860,0
20240905,134900,374283335,3860,3865,3865,3860,14
20240905,134800,374229230,3865,3865,3865,3865,0
20240905,134700,374229230,3865,3865,3865,3865,0
20240905,134600,374229230,3865,3865,3865,3865,0
20240905,134500,374229230,3865,3865,3865,3865,0
20240905,134400,374229230,3865,3855,3865,3855,5
20240905,134300,374209945,3860,3860,3860,3860,75
20240905,134200,373920445,3860,3860,3860,3860,0
20240905,134100,373920445,3860,3860,3860,3860,1
20240905,134000,373916585,3815,3815,3815,3815,0
20240905,133900,373916585,3815,3845,3845,3815,7388
20240905,133800,345632020,3840,3855,3855,3840,6800
20240905,133700,319518335,3860,3855,3860,3855,11
20240905,133600,319475925,3865,3865,3865,3865,0
20240905,133500,319475925,3865,3865,3865,3855,121
20240905,133400,319009440,3865,3865,3865,3865,6
20240905,133300,318986250,3870,3870,3870,3870,0
20240905,133200,318986250,3870,3870,3870,3870,0
20240905,133100,318986250,3870,3875,3875,3845,202
20240905,133000,318209505,3845,3860,3860,3840,849
20240905,132900,314943975,3880,3880,3880,3880,0
20240905,132800,314943975,3880,3865,3880,3865,6
20240905,132700,314920770,3885,3885,3885,3885,0
20240905,132600,314920770,3885,3885,3885,3885,0
20240905,132500,314920770,3885,3885,3885,3885,0
20240905,132400,314920770,3885,3870,3885,3870,499
20240905,132300,312984875,3870,3865,3870,3865,54
20240905,132200,312776160,3865,3865,3865,3865,4
20240905,132100,312760700,3865,3865,3865,3865,0
20240905,132000,312760700,3865,3865,3865,3865,0
20240905,131900,312760700,3865,3865,3865,3865,13
20240905,131800,312710455,3870,3875,3875,3870,8
20240905,131700,312679490,3850,3850,3850,3850,0
20240905,131600,312679490,3850,3850,3850,3850,360
20240905,131500,311293490,3850,3850,3850,3850,0
20240905,131400,311293490,3850,3855,3855,3850,1722
20240905,131300,304663125,3860,3860,3860,3860,28
20240905,131200,304555045,3885,3885,3885,3885,3
20240905,131100,304543390,3860,3890,3890,3860,166
20240905,131000,303900825,3890,3860,3890,3860,639
20240905,130900,301430495,3860,3860,3860,3860,669
20240905,130800,298848155,3840,3840,3840,3840,100
20240905,130700,298464155,3860,3860,3860,3860,0
20240905,130600,298464155,3860,3855,3860,3845,1041
20240905,130500,294454390,3850,3850,3850,3850,210
20240905,130400,293645890,3850,3840,3850,3840,1345
20240905,130300,288481025,3840,3840,3840,3840,100
20240905,130200,288097025,3840,3840,3840,3840,1251
20240905,130100,283293185,3840,3835,3840,3835,14
20240905,130000,283239490,3835,3830,3835,3830,6
20240905,125900,283216505,3850,3850,3850,3850,2
20240905,125800,283208805,3850,3845,3850,3830,1217
20240905,125700,278539455,3860,3850,3860,3845,332
20240905,125600,277262715,3860,3855,3860,3855,38
20240905,125500,277116220,3855,3855,3855,3855,0
20240905,125400,277116220,3855,3850,3855,3850,1591
20240905,125300,270990715,3855,3855,3855,3855,120
20240905,125200,270528115,3855,3855,3855,3855,1
20240905,125100,270524260,3855,3865,3865,3855,144
20240905,125000,269968940,3865,3865,3865,3865,1
20240905,124900,269965075,3855,3855,3855,3855,1089
20240905,124800,265766980,3865,3865,3865,3865,60
20240905,124700,265535080,3855,3860,3860,3855,1727
20240905,124600,258872425,3865,3865,3865,3865,0
20240905,124500,258872425,3865,3865,3865,3865,1
20240905,124400,258868560,3860,3860,3860,3860,22
20240905,124300,258783640,3850,3850,3850,3850,0
20240905,124200,258783640,3850,3850,3850,3850,1570
20240905,124100,252739140,3850,3860,3860,3850,1000
20240905,124000,248885725,3865,3865,3865,3865,0
20240905,123900,248885725,3865,3865,3865,3865,5
20240905,123800,248866400,3865,3865,3865,3865,0
20240905,123700,248866400,3865,3865,3865,3865,205
20240905,123600,248074075,3875,3875,3875,3875,31
20240905,123500,247953950,3875,3875,3875,3875,51
20240905,123400,247756325,3860,3870,3870,3860,299
20240905,123300,246602105,3860,3860,3860,3860,400
20240905,123200,245058105,3860,3860,3860,3860,550
20240905,123100,242935105,3870,3870,3870,3870,10
20240905,123000,242896405,3870,3870,3870,3870,30
20240905,122900,242780305,3870,3875,3875,3870,10
20240905,122800,242741565,3875,3875,3875,3875,5
20240905,122700,242722190,3875,3860,3875,3860,380
20240905,122600,241253110,3870,3870,3870,3870,16
20240905,122500,241191190,3865,3865,3865,3865,1332
20240905,122400,236043010,3865,3865,3865,3865,1
20240905,122300,236039145,3865,3875,3875,3865,354
20240905,122200,234670135,3875,3900,3900,3875,145
20240905,122100,234108235,3875,3880,3905,3870,899
20240905,122000,230622065,3895,3895,3895,3895,0
20240905,121900,230622065,3895,3890,3895,3890,2
20240905,121800,230614280,3890,3885,3890,3885,45
20240905,121700,230439405,3885,3880,3885,3880,101
20240905,121600,230047200,3905,3905,3905,3905,0
20240905,121500,230047200,3905,3905,3905,3905,1
20240905,121400,230043295,3880,3885,3885,3880,320
20240905,121300,228801085,3885,3890,3890,3885,357
20240905,121200,227413465,3905,3905,3905,3905,0
20240905,121100,227413465,3905,3905,3905,3905,0
20240905,121000,227413465,3905,3905,3905,3905,0
20240905,120900,227413465,3905,3905,3905,3905,0
20240905,120800,227413465,3905,3900,3905,3895,21
20240905,120700,227331595,3905,3895,3905,3895,12
20240905,120600,227284835,3890,3890,3910,3890,51
20240905,120500,227086425,3910,3910,3910,3910,0
20240905,120400,227086425,3910,3900,3910,3900,86
20240905,120300,226750665,3895,3895,3895,3895,2
20240905,120200,226742875,3910,3895,3910,3895,11
20240905,120100,226700015,3890,3890,3890,3890,0
20240905,120000,226700015,3890,3890,3890,3890,0
20240905,115900,226700015,3890,3890,3890,3890,20
20240905,115800,226622215,3895,3895,3895,3895,0
20240905,115700,226622215,3895,3895,3895,3895,5
20240905,115600,226602740,3895,3895,3895,3895,5
20240905,115500,226583265,3910,3910,3910,3910,0
20240905,115400,226583265,3910,3910,3910,3910,0
20240905,115300,226583265,3910,3910,3910,3910,0
20240905,115200,226583265,3910,3910,3910,3910,0
20240905,115100,226583265,3910,3910,3910,3910,4
20240905,115000,226567625,3910,3900,3910,3900,2020
20240905,114900,218689475,3900,3900,3900,3900,26
20240905,114800,218588075,3910,3910,3910,3910,0
20240905,114700,218588075,3910,3910,3910,3910,0
20240905,114600,218588075,3910,3910,3910,3910,0
20240905,114500,218588075,3910,3905,3910,3905,19
20240905,114400,218513835,3880,3880,3880,3880,80
20240905,114300,218203435,3910,3910,3910,3910,1
20240905,114200,218199525,3905,3905,3905,3905,25
20240905,114100,218101900,3905,3905,3905,3905,2
20240905,114000,218094090,3905,3905,3905,3880,1611
20240905,113900,211828650,3915,3915,3915,3915,1
20240905,113800,211824735,3915,3910,3915,3910,142
20240905,113700,211269510,3905,3905,3905,3905,0
20240905,113600,211269510,3905,3905,3905,3905,0
20240905,113500,211269510,3905,3905,3905,3905,161
20240905,113400,210640805,3910,3910,3910,3910,0
20240905,113300,210640805,3910,3910,3910,3910,278
20240905,113200,209553825,3905,3905,3905,3905,0
20240905,113100,209553825,3905,3905,3905,3905,150
20240905,113000,208968075,3900,3900,3900,3900,0
20240905,112900,208968075,3900,3900,3900,3900,95
20240905,112800,208597575,3900,3900,3900,3900,10
20240905,112700,208558575,3895,3895,3895,3895,0
20240905,112600,208558575,3895,3895,3895,3895,9
20240905,112500,208523520,3895,3895,3895,3895,1
20240905,112400,208519625,3890,3890,3890,3890,410
20240905,112300,206924725,3895,3895,3895,3895,20
20240905,112200,206846825,3895,3895,3895,3895,68
20240905,112100,206581965,3895,3890,3895,3890,1222
20240905,112000,201828375,3895,3895,3895,3895,202
20240905,111900,201041585,3905,3905,3915,3900,1217
20240905,111800,196295165,3900,3905,3905,3900,75
20240905,111700,196002490,3915,3905,3915,3905,42
20240905,111600,195838170,3905,3905,3905,3905,100
20240905,111500,195447670,3915,3910,3915,3910,8
20240905,111400,195416385,3910,3910,3910,3910,3
20240905,111300,195404655,3910,3910,3910,3910,40
20240905,111200,195248255,3910,3910,3910,3910,1
20240905,111100,195244345,3900,3900,3900,3900,256
20240905,111000,194245945,3900,3900,3900,3900,794
20240905,110900,191149345,3905,3905,3905,3905,2572
20240905,110800,181105685,3910,3910,3910,3910,1255
20240905,110700,176198635,3920,3920,3920,3920,305
20240905,110600,175003035,3920,3920,3925,3915,661
20240905,110500,172414410,3915,3915,3915,3915,228
20240905,110400,171521790,3920,3925,3925,3920,1996
20240905,110300,163696155,3925,3925,3925,3925,0
20240905,110200,163696155,3925,3925,3925,3925,485
20240905,110100,161792530,3945,3945,3945,3945,0
20240905,110000,161792530,3945,3945,3945,3945,0
20240905,105900,161792530,3945,3925,3945,3925,641
20240905,105800,159276585,3945,3945,3945,3945,1
20240905,105700,159272640,3930,3930,3930,3930,1196
20240905,105600,154572360,3930,3930,3930,3930,0
20240905,105500,154572360,3930,3930,3930,3930,20
20240905,105400,154493760,3950,3950,3950,3950,0
20240905,105300,154493760,3950,3950,3950,3950,1
20240905,105200,154489810,3935,3935,3935,3935,1569
20240905,105100,148315795,3940,3940,3940,3940,1739
20240905,105000,141464135,3950,3950,3950,3950,0
20240905,104900,141464135,3950,3950,3950,3950,1
20240905,104800,141460185,3945,3945,3945,3945,500
20240905,104700,139487685,3945,3945,3945,3945,11
20240905,104600,139444290,3940,3945,3945,3940,2493
20240905,104500,129611140,3945,3950,3950,3945,30
20240905,104400,129492740,3955,3955,3955,3955,11
20240905,104300,129449235,3945,3945,3945,3945,39
20240905,104200,129295380,3965,3965,3965,3965,0
20240905,104100,129295380,3965,3965,3965,3965,0
20240905,104000,129295380,3965,3965,3965,3965,0
20240905,103900,129295380,3965,3965,3965,3965,0
20240905,103800,129295380,3965,3965,3965,3965,2
20240905,103700,129287450,3965,3965,3965,3965,2
20240905,103600,129279520,3965,3950,3965,3950,23
20240905,103500,129188445,3950,3960,3960,3950,2524
20240905,103400,119213155,3970,3965,3970,3965,7
20240905,103300,119185375,3960,3960,3960,3960,0
20240905,103200,119185375,3960,3960,3960,3960,0
20240905,103100,119185375,3960,3960,3960,3960,20
20240905,103000,119106175,3975,3975,3975,3975,1
20240905,102900,119102200,3965,3965,3965,3965,10
20240905,102800,119062550,3975,3975,3975,3975,500
20240905,102700,117075050,3960,3960,3960,3960,20
20240905,102600,116995850,3975,3975,3975,3975,0
20240905,102500,116995850,3975,3975,3975,3975,0
20240905,102400,116995850,3975,3975,3975,3975,8
20240905,102300,116964050,3975,3960,3975,3960,35
20240905,102200,116825425,3980,3980,3980,3980,200
20240905,102100,116029425,3980,3980,3980,3980,2
20240905,102000,116021465,3980,3980,3980,3960,282
20240905,101900,114899125,3965,3965,3965,3965,392
20240905,101800,113344845,3980,3980,3980,3980,0
20240905,101700,113344845,3980,3980,3980,3980,0
20240905,101600,113344845,3980,3980,3980,3980,0
20240905,101500,113344845,3980,3980,3980,3980,0
20240905,101400,113344845,3980,3980,3980,3980,1
20240905,101300,113340865,3960,3960,3960,3960,60
20240905,101200,113103265,3985,3960,3985,3955,3188
20240905,101100,100412835,3965,3965,3965,3965,15
20240905,101000,100353360,3980,3970,3980,3970,57
20240905,100900,100127055,3980,3980,3980,3980,1
20240905,100800,100123075,3970,3975,3975,3970,15
20240905,100700,100063500,3990,3990,3990,3990,0
20240905,100600,100063500,3990,3990,3990,3990,1
20240905,100500,100059510,3985,3965,3990,3965,1831
20240905,100400,92772620,3975,3965,3975,3965,511
20240905,100300,90742150,3975,3975,3975,3975,2
20240905,100200,90734200,3960,3975,3975,3960,19
20240905,100100,90658945,3960,3960,3960,3960,27
20240905,100000,90552025,3975,3975,3975,3970,11
20240905,095900,90508305,3975,3975,3975,3975,6
20240905,095800,90484455,3960,3975,3975,3960,300
20240905,095700,89294955,3975,3975,3975,3975,50
20240905,095600,89096205,3975,3965,3975,3965,1363
20240905,095500,83682500,3965,3965,3965,3965,0
20240905,095400,83682500,3965,3965,3965,3965,0
20240905,095300,83682500,3965,3965,3965,3965,220
20240905,095200,82810200,3970,3970,3970,3970,0
20240905,095100,82810200,3970,3970,3970,3970,1
20240905,095000,82806230,3970,3970,3970,3970,20
20240905,094900,82726830,3975,3975,3975,3975,503
20240905,094800,80727405,3975,3975,3975,3975,664
20240905,094700,78088005,3970,3970,3970,3970,10
20240905,094600,78048305,3975,3975,3975,3975,2
20240905,094500,78040355,3965,3965,3965,3965,8
20240905,094400,78008635,3955,3955,3955,3955,551
20240905,094300,75829430,3975,3975,3975,3975,252
20240905,094200,74827730,3975,3975,3975,3975,30
20240905,094100,74708480,3970,3965,3970,3965,1350
20240905,094000,69350710,3965,3960,3965,3960,922
20240905,093900,65699585,3945,3945,3945,3945,0
20240905,093800,65699585,3945,3945,3945,3945,20
20240905,093700,65620685,3960,3960,3960,3960,5
20240905,093600,65600885,3960,3960,3960,3945,37
20240905,093500,65454660,3945,3955,3955,3945,2966
20240905,093400,53726640,3955,3950,3955,3945,1538
20240905,093300,47658130,3955,3960,3960,3955,24
20240905,093200,47563095,3955,3950,3955,3950,270
20240905,093100,46496545,3960,3950,3960,3950,35
20240905,093000,46358285,3950,3950,3955,3950,40
20240905,092900,46200235,3950,3950,3950,3950,10
20240905,092800,46160735,3950,3945,3960,3945,610
20240905,092700,43745395,3960,3950,3960,3950,542
20240905,092600,41604125,3950,3950,3950,3950,20
20240905,092500,41525125,3960,3955,3960,3955,12
20240905,092400,41477660,3960,3960,3960,3960,0
20240905,092300,41477660,3960,3955,3960,3955,215
20240905,092200,40626310,3950,3960,3960,3950,1182
20240905,092100,35957350,3950,3955,3960,3950,1112
20240905,092000,31563860,3960,3960,3960,3960,19
20240905,091900,31488620,3960,3960,3960,3960,1
20240905,091800,31484660,3960,3960,3960,3960,1
20240905,091700,31480700,3950,3950,3950,3950,113
20240905,091600,31034350,3950,3950,3950,3950,1
20240905,091500,31030400,3970,3965,3970,3965,52
20240905,091400,30823965,3965,3960,3965,3960,396
20240905,091300,29253970,3965,3965,3965,3965,0
20240905,091200,29253970,3965,3965,3965,3965,0
20240905,091100,29253970,3965,3965,3965,3965,0
20240905,091000,29253970,3965,3965,3965,3965,0
20240905,090900,29253970,3965,3950,3965,3950,24
20240905,090800,29159155,3965,3965,3965,3965,20
20240905,090700,29079855,3960,3950,3960,3940,1600
20240905,090600,22771405,3960,3945,3960,3945,508
20240905,090500,20767320,3945,3950,3950,3945,1012
20240905,090400,16772450,3960,3950,3960,3950,1526
20240905,090300,10737495,3950,3940,3950,3940,31
20240905,090200,10615345,3940,3940,3940,3940,27
20240905,090100,10508965,3940,3940,3940,3940,1157
20240905,090000,5950385,3950,3940,3950,3940,1509