KissMeData/196300/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203000,464077130,12100,12100,12100,12100,550
20240905,202900,464077130,12100,12100,12100,12100,0
20240905,202800,464077130,12100,12100,12100,12100,0
20240905,202700,464077130,12100,12100,12100,12100,0
20240905,202600,464077130,12100,12100,12100,12100,0
20240905,202500,464077130,12100,12100,12100,12100,0
20240905,202400,464077130,12100,12100,12100,12100,0
20240905,202300,464077130,12100,12100,12100,12100,0
20240905,202200,464077130,12100,12100,12100,12100,0
20240905,202100,464077130,12100,12100,12100,12100,0
20240905,202000,464077130,12100,12100,12100,12100,0
20240905,201900,464077130,12100,12100,12100,12100,0
20240905,201800,464077130,12100,12100,12100,12100,0
20240905,201700,464077130,12100,12100,12100,12100,0
20240905,201600,464077130,12100,12100,12100,12100,0
20240905,201500,464077130,12100,12100,12100,12100,0
20240905,201400,464077130,12100,12100,12100,12100,0
20240905,201300,464077130,12100,12100,12100,12100,0
20240905,201200,464077130,12100,12100,12100,12100,0
20240905,201100,464077130,12100,12100,12100,12100,0
20240905,201000,464077130,12100,12100,12100,12100,0
20240905,200900,464077130,12100,12100,12100,12100,0
20240905,200800,464077130,12100,12100,12100,12100,0
20240905,200700,464077130,12100,12100,12100,12100,0
20240905,200600,464077130,12100,12100,12100,12100,0
20240905,200500,464077130,12100,12100,12100,12100,0
20240905,200400,464077130,12100,12100,12100,12100,0
20240905,200300,464077130,12100,12100,12100,12100,0
20240905,200200,464077130,12100,12100,12100,12100,0
20240905,200100,464077130,12100,12100,12100,12100,0
20240905,200000,464077130,12100,12100,12100,12100,550
20240905,195900,464077130,12100,12100,12100,12100,0
20240905,195800,464077130,12100,12100,12100,12100,0
20240905,195700,464077130,12100,12100,12100,12100,0
20240905,195600,464077130,12100,12100,12100,12100,0
20240905,195500,464077130,12100,12100,12100,12100,0
20240905,195400,464077130,12100,12100,12100,12100,0
20240905,195300,464077130,12100,12100,12100,12100,0
20240905,195200,464077130,12100,12100,12100,12100,0
20240905,195100,464077130,12100,12100,12100,12100,0
20240905,195000,464077130,12100,12100,12100,12100,0
20240905,194900,464077130,12100,12100,12100,12100,0
20240905,194800,464077130,12100,12100,12100,12100,0
20240905,194700,464077130,12100,12100,12100,12100,0
20240905,194600,464077130,12100,12100,12100,12100,0
20240905,194500,464077130,12100,12100,12100,12100,0
20240905,194400,464077130,12100,12100,12100,12100,0
20240905,194300,464077130,12100,12100,12100,12100,0
20240905,194200,464077130,12100,12100,12100,12100,0
20240905,194100,464077130,12100,12100,12100,12100,0
20240905,194000,464077130,12100,12100,12100,12100,0
20240905,193900,464077130,12100,12100,12100,12100,0
20240905,193800,464077130,12100,12100,12100,12100,0
20240905,193700,464077130,12100,12100,12100,12100,0
20240905,193600,464077130,12100,12100,12100,12100,0
20240905,193500,464077130,12100,12100,12100,12100,0
20240905,193400,464077130,12100,12100,12100,12100,0
20240905,193300,464077130,12100,12100,12100,12100,0
20240905,193200,464077130,12100,12100,12100,12100,0
20240905,193100,464077130,12100,12100,12100,12100,0
20240905,193000,464077130,12100,12100,12100,12100,550
20240905,192900,464077130,12100,12100,12100,12100,0
20240905,192800,464077130,12100,12100,12100,12100,0
20240905,192700,464077130,12100,12100,12100,12100,0
20240905,192600,464077130,12100,12100,12100,12100,0
20240905,192500,464077130,12100,12100,12100,12100,0
20240905,192400,464077130,12100,12100,12100,12100,0
20240905,192300,464077130,12100,12100,12100,12100,0
20240905,192200,464077130,12100,12100,12100,12100,0
20240905,192100,464077130,12100,12100,12100,12100,0
20240905,192000,464077130,12100,12100,12100,12100,0
20240905,191900,464077130,12100,12100,12100,12100,0
20240905,191800,464077130,12100,12100,12100,12100,0
20240905,191700,464077130,12100,12100,12100,12100,0
20240905,191600,464077130,12100,12100,12100,12100,0
20240905,191500,464077130,12100,12100,12100,12100,0
20240905,191400,464077130,12100,12100,12100,12100,0
20240905,191300,464077130,12100,12100,12100,12100,0
20240905,191200,464077130,12100,12100,12100,12100,0
20240905,191100,464077130,12100,12100,12100,12100,0
20240905,191000,464077130,12100,12100,12100,12100,0
20240905,190900,464077130,12100,12100,12100,12100,0
20240905,190800,464077130,12100,12100,12100,12100,0
20240905,190700,464077130,12100,12100,12100,12100,0
20240905,190600,464077130,12100,12100,12100,12100,0
20240905,190500,464077130,12100,12100,12100,12100,0
20240905,190400,464077130,12100,12100,12100,12100,0
20240905,190300,464077130,12100,12100,12100,12100,0
20240905,190200,464077130,12100,12100,12100,12100,0
20240905,190100,464077130,12100,12100,12100,12100,0
20240905,190000,464077130,12100,12100,12100,12100,550
20240905,185900,464077130,12100,12100,12100,12100,0
20240905,185800,464077130,12100,12100,12100,12100,0
20240905,185700,464077130,12100,12100,12100,12100,0
20240905,185600,464077130,12100,12100,12100,12100,0
20240905,185500,464077130,12100,12100,12100,12100,0
20240905,185400,464077130,12100,12100,12100,12100,0
20240905,185300,464077130,12100,12100,12100,12100,0
20240905,185200,464077130,12100,12100,12100,12100,0
20240905,185100,464077130,12100,12100,12100,12100,0
20240905,185000,464077130,12100,12100,12100,12100,0
20240905,184900,464077130,12100,12100,12100,12100,0
20240905,184800,464077130,12100,12100,12100,12100,0
20240905,184700,464077130,12100,12100,12100,12100,0
20240905,184600,464077130,12100,12100,12100,12100,0
20240905,184500,464077130,12100,12100,12100,12100,0
20240905,184400,464077130,12100,12100,12100,12100,0
20240905,184300,464077130,12100,12100,12100,12100,0
20240905,184200,464077130,12100,12100,12100,12100,0
20240905,184100,464077130,12100,12100,12100,12100,0
20240905,184000,464077130,12100,12100,12100,12100,0
20240905,183900,464077130,12100,12100,12100,12100,0
20240905,183800,464077130,12100,12100,12100,12100,0
20240905,183700,464077130,12100,12100,12100,12100,0
20240905,183600,464077130,12100,12100,12100,12100,0
20240905,183500,464077130,12100,12100,12100,12100,0
20240905,183400,464077130,12100,12100,12100,12100,0
20240905,183300,464077130,12100,12100,12100,12100,0
20240905,183200,464077130,12100,12100,12100,12100,0
20240905,183100,464077130,12100,12100,12100,12100,0
20240905,183000,464077130,12100,12100,12100,12100,550
20240905,182900,464077130,12100,12100,12100,12100,0
20240905,182800,464077130,12100,12100,12100,12100,0
20240905,182700,464077130,12100,12100,12100,12100,0
20240905,182600,464077130,12100,12100,12100,12100,0
20240905,182500,464077130,12100,12100,12100,12100,0
20240905,182400,464077130,12100,12100,12100,12100,0
20240905,182300,464077130,12100,12100,12100,12100,0
20240905,182200,464077130,12100,12100,12100,12100,0
20240905,182100,464077130,12100,12100,12100,12100,0
20240905,182000,464077130,12100,12100,12100,12100,0
20240905,181900,464077130,12100,12100,12100,12100,0
20240905,181800,464077130,12100,12100,12100,12100,0
20240905,181700,464077130,12100,12100,12100,12100,0
20240905,181600,464077130,12100,12100,12100,12100,0
20240905,181500,464077130,12100,12100,12100,12100,0
20240905,181400,464077130,12100,12100,12100,12100,0
20240905,181300,464077130,12100,12100,12100,12100,0
20240905,181200,464077130,12100,12100,12100,12100,0
20240905,181100,464077130,12100,12100,12100,12100,0
20240905,181000,464077130,12100,12100,12100,12100,0
20240905,180900,464077130,12100,12100,12100,12100,0
20240905,180800,464077130,12100,12100,12100,12100,0
20240905,180700,464077130,12100,12100,12100,12100,0
20240905,180600,464077130,12100,12100,12100,12100,0
20240905,180500,464077130,12100,12100,12100,12100,0
20240905,180400,464077130,12100,12100,12100,12100,0
20240905,180300,464077130,12100,12100,12100,12100,0
20240905,180200,464077130,12100,12100,12100,12100,0
20240905,180100,464077130,12100,12100,12100,12100,0
20240905,180000,464077130,12100,12100,12100,12100,550
20240905,175900,464077130,12100,12100,12100,12100,0
20240905,175800,464077130,12100,12100,12100,12100,0
20240905,175700,464077130,12100,12100,12100,12100,0
20240905,175600,464077130,12100,12100,12100,12100,0
20240905,175500,464077130,12100,12100,12100,12100,0
20240905,175400,464077130,12100,12100,12100,12100,0
20240905,175300,464077130,12100,12100,12100,12100,0
20240905,175200,464077130,12100,12100,12100,12100,0
20240905,175100,464077130,12100,12100,12100,12100,0
20240905,175000,464077130,12100,12100,12100,12100,0
20240905,174900,464077130,12100,12100,12100,12100,0
20240905,174800,464077130,12100,12100,12100,12100,0
20240905,174700,464077130,12100,12100,12100,12100,0
20240905,174600,464077130,12100,12100,12100,12100,0
20240905,174500,464077130,12100,12100,12100,12100,0
20240905,174400,464077130,12100,12100,12100,12100,0
20240905,174300,464077130,12100,12100,12100,12100,0
20240905,174200,464077130,12100,12100,12100,12100,0
20240905,174100,464077130,12100,12100,12100,12100,0
20240905,174000,464077130,12100,12100,12100,12100,0
20240905,173900,464077130,12100,12100,12100,12100,0
20240905,173800,464077130,12100,12100,12100,12100,0
20240905,173700,464077130,12100,12100,12100,12100,0
20240905,173600,464077130,12100,12100,12100,12100,0
20240905,173500,464077130,12100,12100,12100,12100,0
20240905,173400,464077130,12100,12100,12100,12100,0
20240905,173300,464077130,12100,12100,12100,12100,0
20240905,173200,464077130,12100,12100,12100,12100,0
20240905,173100,464077130,12100,12100,12100,12100,0
20240905,173000,464077130,12100,12100,12100,12100,550
20240905,172900,464077130,12100,12100,12100,12100,0
20240905,172800,464077130,12100,12100,12100,12100,0
20240905,172700,464077130,12100,12100,12100,12100,0
20240905,172600,464077130,12100,12100,12100,12100,0
20240905,172500,464077130,12100,12100,12100,12100,0
20240905,172400,464077130,12100,12100,12100,12100,0
20240905,172300,464077130,12100,12100,12100,12100,0
20240905,172200,464077130,12100,12100,12100,12100,0
20240905,172100,464077130,12100,12100,12100,12100,0
20240905,172000,464077130,12100,12100,12100,12100,0
20240905,171900,464077130,12100,12100,12100,12100,0
20240905,171800,464077130,12100,12100,12100,12100,0
20240905,171700,464077130,12100,12100,12100,12100,0
20240905,171600,464077130,12100,12100,12100,12100,0
20240905,171500,464077130,12100,12100,12100,12100,0
20240905,171400,464077130,12100,12100,12100,12100,0
20240905,171300,464077130,12100,12100,12100,12100,0
20240905,171200,464077130,12100,12100,12100,12100,0
20240905,171100,464077130,12100,12100,12100,12100,0
20240905,171000,464077130,12100,12100,12100,12100,0
20240905,170900,464077130,12100,12100,12100,12100,0
20240905,170800,464077130,12100,12100,12100,12100,0
20240905,170700,464077130,12100,12100,12100,12100,0
20240905,170600,464077130,12100,12100,12100,12100,0
20240905,170500,464077130,12100,12100,12100,12100,0
20240905,170400,464077130,12100,12100,12100,12100,0
20240905,170300,464077130,12100,12100,12100,12100,0
20240905,170200,464077130,12100,12100,12100,12100,0
20240905,170100,464077130,12100,12100,12100,12100,0
20240905,170000,464077130,12100,12100,12100,12100,550
20240905,165900,464077130,12100,12100,12100,12100,0
20240905,165800,464077130,12100,12100,12100,12100,0
20240905,165700,464077130,12100,12100,12100,12100,0
20240905,165600,464077130,12100,12100,12100,12100,0
20240905,165500,464077130,12100,12100,12100,12100,0
20240905,165400,464077130,12100,12100,12100,12100,0
20240905,165300,464077130,12100,12100,12100,12100,0
20240905,165200,464077130,12100,12100,12100,12100,0
20240905,165100,464077130,12100,12100,12100,12100,0
20240905,165000,464077130,12100,12100,12100,12100,0
20240905,164900,464077130,12100,12100,12100,12100,0
20240905,164800,464077130,12100,12100,12100,12100,0
20240905,164700,464077130,12100,12100,12100,12100,0
20240905,164600,464077130,12100,12100,12100,12100,0
20240905,164500,464077130,12100,12100,12100,12100,0
20240905,164400,464077130,12100,12100,12100,12100,0
20240905,164300,464077130,12100,12100,12100,12100,0
20240905,164200,464077130,12100,12100,12100,12100,0
20240905,164100,464077130,12100,12100,12100,12100,0
20240905,164000,464077130,12100,12100,12100,12100,0
20240905,163900,464077130,12100,12100,12100,12100,0
20240905,163800,464077130,12100,12100,12100,12100,0
20240905,163700,464077130,12100,12100,12100,12100,0
20240905,163600,464077130,12100,12100,12100,12100,0
20240905,163500,464077130,12100,12100,12100,12100,0
20240905,163400,464077130,12100,12100,12100,12100,0
20240905,163300,464077130,12100,12100,12100,12100,0
20240905,163200,464077130,12100,12100,12100,12100,0
20240905,163100,464077130,12100,12100,12100,12100,0
20240905,163000,464077130,12100,12100,12100,12100,550
20240905,162900,464077130,12100,12100,12100,12100,0
20240905,162800,464077130,12100,12100,12100,12100,0
20240905,162700,464077130,12100,12100,12100,12100,0
20240905,162600,464077130,12100,12100,12100,12100,0
20240905,162500,464077130,12100,12100,12100,12100,0
20240905,162400,464077130,12100,12100,12100,12100,0
20240905,162300,464077130,12100,12100,12100,12100,0
20240905,162200,464077130,12100,12100,12100,12100,0
20240905,162100,464077130,12100,12100,12100,12100,0
20240905,162000,464077130,12100,12100,12100,12100,0
20240905,161900,464077130,12100,12100,12100,12100,0
20240905,161800,464077130,12100,12100,12100,12100,0
20240905,161700,464077130,12100,12100,12100,12100,0
20240905,161600,464077130,12100,12100,12100,12100,0
20240905,161500,464077130,12100,12100,12100,12100,0
20240905,161400,464077130,12100,12100,12100,12100,0
20240905,161300,464077130,12100,12100,12100,12100,0
20240905,161200,464077130,12100,12100,12100,12100,0
20240905,161100,464077130,12100,12100,12100,12100,0
20240905,161000,464077130,12100,12100,12100,12100,0
20240905,160900,464077130,12100,12100,12100,12100,0
20240905,160800,464077130,12100,12100,12100,12100,0
20240905,160700,464077130,12100,12100,12100,12100,0
20240905,160600,464077130,12100,12100,12100,12100,0
20240905,160500,464077130,12100,12100,12100,12100,0
20240905,160400,464077130,12100,12100,12100,12100,0
20240905,160300,464077130,12100,12100,12100,12100,0
20240905,160200,464077130,12100,12100,12100,12100,0
20240905,160100,464077130,12100,12100,12100,12100,0
20240905,160000,464077130,12100,12100,12100,12100,550
20240905,155900,464077130,12100,12100,12100,12100,0
20240905,155800,464077130,12100,12100,12100,12100,0
20240905,155700,464077130,12100,12100,12100,12100,0
20240905,155600,464077130,12100,12100,12100,12100,0
20240905,155500,464077130,12100,12100,12100,12100,0
20240905,155400,464077130,12100,12100,12100,12100,0
20240905,155300,464077130,12100,12100,12100,12100,0
20240905,155200,464077130,12100,12100,12100,12100,0
20240905,155100,464077130,12100,12100,12100,12100,0
20240905,155000,464077130,12100,12100,12100,12100,0
20240905,154900,464077130,12100,12100,12100,12100,0
20240905,154800,464077130,12100,12100,12100,12100,0
20240905,154700,464077130,12100,12100,12100,12100,0
20240905,154600,464077130,12100,12100,12100,12100,0
20240905,154500,464077130,12100,12100,12100,12100,0
20240905,154400,464077130,12100,12100,12100,12100,0
20240905,154300,464077130,12100,12100,12100,12100,0
20240905,154200,464077130,12100,12100,12100,12100,0
20240905,154100,464077130,12100,12100,12100,12100,0
20240905,154000,464077130,12100,12100,12100,12100,0
20240905,153900,464077130,12100,12100,12100,12100,0
20240905,153800,464077130,12100,12100,12100,12100,0
20240905,153700,464077130,12100,12100,12100,12100,0
20240905,153600,464077130,12100,12100,12100,12100,0
20240905,153500,464077130,12100,12100,12100,12100,0
20240905,153400,464077130,12100,12100,12100,12100,0
20240905,153300,464077130,12100,12100,12100,12100,0
20240905,153200,464077130,12100,12100,12100,12100,0
20240905,153100,464077130,12100,12100,12100,12100,0
20240905,153000,464077130,12100,12100,12100,12100,1100
20240905,152900,457422130,12100,12100,12100,12100,0
20240905,152800,457422130,12100,12100,12100,12100,0
20240905,152700,457422130,12100,12100,12100,12100,0
20240905,152600,457422130,12100,12100,12100,12100,0
20240905,152500,457422130,12100,12100,12100,12100,0
20240905,152400,457422130,12100,12100,12100,12100,0
20240905,152300,457422130,12100,12100,12100,12100,0
20240905,152200,457422130,12100,12100,12100,12100,0
20240905,152100,457422130,12100,12100,12100,12100,0
20240905,152000,457422130,12100,12100,12100,12100,0
20240905,151900,457422130,12100,12100,12100,12100,29
20240905,151800,457071230,12050,12020,12050,12020,208
20240905,151700,454567260,12040,12110,12110,12040,1262
20240905,151600,439306680,12110,12140,12140,12110,100
20240905,151500,438095650,12200,12200,12200,12200,0
20240905,151400,438095650,12200,12180,12200,12180,134
20240905,151300,436463510,12230,12230,12230,12220,151
20240905,151200,434618100,12230,12230,12230,12230,21
20240905,151100,434361270,12260,12230,12260,12120,679
20240905,151000,426098100,12260,12260,12260,12260,0
20240905,150900,426098100,12260,12150,12260,12130,227
20240905,150800,423337360,12130,12130,12130,12130,0
20240905,150700,423337360,12130,12090,12130,12080,312
20240905,150600,419562990,12090,12090,12090,12090,0
20240905,150500,419562990,12090,12090,12090,12090,0
20240905,150400,419562990,12090,12090,12090,12090,0
20240905,150300,419562990,12090,12090,12090,12090,0
20240905,150200,419562990,12090,12090,12090,12090,0
20240905,150100,419562990,12090,12090,12090,12090,0
20240905,150000,419562990,12090,12060,12090,12060,100
20240905,145900,418356240,12030,12030,12030,12030,0
20240905,145800,418356240,12030,12030,12030,12030,0
20240905,145700,418356240,12030,12030,12030,12030,0
20240905,145600,418356240,12030,12030,12030,12030,0
20240905,145500,418356240,12030,12090,12090,12030,2
20240905,145400,418332120,12090,12090,12090,12090,0
20240905,145300,418332120,12090,12090,12090,12090,0
20240905,145200,418332120,12090,12090,12090,12090,0
20240905,145100,418332120,12090,12090,12090,12090,17
20240905,145000,418126590,12100,12100,12100,12100,0
20240905,144900,418126590,12100,12040,12100,12040,133
20240905,144800,416519100,12040,12040,12040,12040,6
20240905,144700,416446860,11980,11980,11980,11980,0
20240905,144600,416446860,11980,11980,11980,11980,0
20240905,144500,416446860,11980,11980,11980,11980,0
20240905,144400,416446860,11980,12000,12010,11890,681
20240905,144300,408305440,12000,12000,12000,12000,0
20240905,144200,408305440,12000,12000,12000,12000,249
20240905,144100,405317440,12050,12050,12050,12050,0
20240905,144000,405317440,12050,12050,12050,12050,1
20240905,143900,405305390,12010,12100,12100,12010,994
20240905,143800,393344130,12150,12150,12150,12150,0
20240905,143700,393344130,12150,12150,12150,12150,40
20240905,143600,392858130,12170,12170,12170,12170,0
20240905,143500,392858130,12170,12170,12170,12170,0
20240905,143400,392858130,12170,12170,12170,12170,0
20240905,143300,392858130,12170,12130,12170,12130,20
20240905,143200,392615330,12090,12090,12090,12090,0
20240905,143100,392615330,12090,12090,12090,12090,10
20240905,143000,392494430,12090,12090,12090,12090,0
20240905,142900,392494430,12090,12090,12090,12090,67
20240905,142800,391684400,12100,12100,12100,12100,149
20240905,142700,389881500,12100,12130,12130,12100,48
20240905,142600,389300130,12160,12160,12160,12160,0
20240905,142500,389300130,12160,12160,12160,12160,26
20240905,142400,388983970,12160,12160,12170,12160,21
20240905,142300,388728510,12150,12180,12180,12150,243
20240905,142200,385775890,12170,12170,12170,12170,1
20240905,142100,385763720,12170,12180,12250,12170,244
20240905,142000,382791540,12180,12180,12180,12180,3
20240905,141900,382755000,12260,12260,12260,12260,19
20240905,141800,382522060,12260,12220,12280,12200,353
20240905,141700,378209340,12220,12160,12220,12160,101
20240905,141600,376975180,12050,12050,12050,12050,0
20240905,141500,376975180,12050,12070,12070,12050,138
20240905,141400,375312160,12070,12120,12140,12070,771
20240905,141300,365973640,12120,12070,12120,12070,8
20240905,141200,365876980,12070,12050,12070,12050,2
20240905,141100,365852860,12050,12020,12050,12020,78
20240905,141000,364915210,12000,12070,12070,11950,1745
20240905,140900,343918360,12100,12100,12220,12100,109
20240905,140800,342597390,11980,11960,11980,11960,2809
20240905,140700,308969070,11960,11950,11960,11950,1340
20240905,140600,292950980,11950,11910,11950,11910,2044
20240905,140500,268556040,11850,11780,11860,11780,420
20240905,140400,263578100,11780,11900,11900,11780,653
20240905,140300,255819760,11980,12060,12390,11950,680
20240905,140200,247661360,12000,11930,12030,11930,821
20240905,140100,237845450,11900,11870,11900,11870,365
20240905,140000,233511980,11870,11770,11870,11770,2556
20240905,135900,203173220,11840,11780,11840,11700,637
20240905,135800,195688360,11790,11790,11800,11790,63
20240905,135700,194945540,11790,11780,11790,11780,58
20240905,135600,194261990,11790,11790,11790,11790,0
20240905,135500,194261990,11790,11790,11790,11790,0
20240905,135400,194261990,11790,11740,11790,11740,15
20240905,135300,194085390,11740,11740,11740,11740,5
20240905,135200,194026690,11730,11730,11730,11730,31
20240905,135100,193663060,11700,11630,11700,11630,353
20240905,135000,189544890,11620,11610,11620,11610,54
20240905,134900,188917420,11600,11600,11600,11600,0
20240905,134800,188917420,11600,11600,11600,11600,0
20240905,134700,188917420,11600,11600,11600,11600,0
20240905,134600,188917420,11600,11600,11600,11600,0
20240905,134500,188917420,11600,11610,11610,11600,20
20240905,134400,188685320,11620,11620,11620,11620,0
20240905,134300,188685320,11620,11620,11620,11600,60
20240905,134200,187988540,11630,11630,11630,11630,0
20240905,134100,187988540,11630,11600,11630,11600,21
20240905,134000,187744490,11600,11620,11620,11600,45
20240905,133900,187222090,11620,11620,11620,11620,0
20240905,133800,187222090,11620,11620,11620,11620,10
20240905,133700,187105890,11620,11620,11620,11620,30
20240905,133600,186757290,11620,11620,11620,11620,14
20240905,133500,186594610,11570,11570,11570,11570,0
20240905,133400,186594610,11570,11570,11570,11570,1
20240905,133300,186583040,11620,11620,11620,11620,0
20240905,133200,186583040,11620,11620,11620,11620,50
20240905,133100,186002040,11620,11620,11620,11620,0
20240905,133000,186002040,11620,11620,11620,11620,40
20240905,132900,185537240,11620,11620,11620,11620,20
20240905,132800,185304840,11570,11610,11610,11570,93
20240905,132700,184225750,11610,11610,11610,11610,0
20240905,132600,184225750,11610,11610,11610,11610,0
20240905,132500,184225750,11610,11610,11610,11610,0
20240905,132400,184225750,11610,11610,11610,11610,0
20240905,132300,184225750,11610,11610,11610,11610,6
20240905,132200,184156090,11610,11610,11610,11610,0
20240905,132100,184156090,11610,11610,11610,11610,0
20240905,132000,184156090,11610,11610,11610,11610,0
20240905,131900,184156090,11610,11610,11610,11610,0
20240905,131800,184156090,11610,11610,11610,11610,0
20240905,131700,184156090,11610,11610,11610,11610,0
20240905,131600,184156090,11610,11610,11610,11610,40
20240905,131500,183691690,11610,11610,11610,11610,0
20240905,131400,183691690,11610,11610,11610,11610,40
20240905,131300,183227290,11620,11620,11620,11620,0
20240905,131200,183227290,11620,11620,11620,11620,0
20240905,131100,183227290,11620,11620,11620,11620,0
20240905,131000,183227290,11620,11620,11620,11620,0
20240905,130900,183227290,11620,11620,11620,11620,0
20240905,130800,183227290,11620,11620,11620,11620,0
20240905,130700,183227290,11620,11620,11620,11620,0
20240905,130600,183227290,11620,11620,11620,11620,0
20240905,130500,183227290,11620,11620,11620,11620,0
20240905,130400,183227290,11620,11620,11620,11620,40
20240905,130300,182762490,11620,11620,11620,11620,9
20240905,130200,182657910,11610,11610,11610,11610,20
20240905,130100,182425710,11560,11560,11560,11560,0
20240905,130000,182425710,11560,11560,11560,11560,0
20240905,125900,182425710,11560,11570,11570,11560,3
20240905,125800,182391010,11610,11610,11610,11610,0
20240905,125700,182391010,11610,11610,11610,11610,0
20240905,125600,182391010,11610,11600,11610,11600,60
20240905,125500,181694840,11550,11550,11550,11550,0
20240905,125400,181694840,11550,11550,11550,11550,0
20240905,125300,181694840,11550,11570,11570,11550,10
20240905,125200,181579210,11600,11600,11600,11600,0
20240905,125100,181579210,11600,11600,11600,11600,0
20240905,125000,181579210,11600,11600,11600,11600,0
20240905,124900,181579210,11600,11600,11600,11600,0
20240905,124800,181579210,11600,11600,11600,11600,0
20240905,124700,181579210,11600,11600,11600,11600,0
20240905,124600,181579210,11600,11600,11600,11600,0
20240905,124500,181579210,11600,11600,11600,11600,0
20240905,124400,181579210,11600,11600,11600,11600,0
20240905,124300,181579210,11600,11600,11600,11600,0
20240905,124200,181579210,11600,11600,11600,11600,0
20240905,124100,181579210,11600,11600,11600,11600,0
20240905,124000,181579210,11600,11600,11600,11600,5
20240905,123900,181521210,11600,11600,11600,11600,0
20240905,123800,181521210,11600,11600,11600,11600,0
20240905,123700,181521210,11600,11600,11600,11600,0
20240905,123600,181521210,11600,11600,11600,11600,0
20240905,123500,181521210,11600,11600,11600,11600,0
20240905,123400,181521210,11600,11600,11600,11600,0
20240905,123300,181521210,11600,11600,11600,11600,100
20240905,123200,180361210,11600,11600,11600,11600,200
20240905,123100,178041210,11600,11600,11600,11600,13
20240905,123000,177890410,11600,11600,11600,11600,0
20240905,122900,177890410,11600,11600,11600,11600,0
20240905,122800,177890410,11600,11600,11600,11600,0
20240905,122700,177890410,11600,11600,11600,11600,0
20240905,122600,177890410,11600,11600,11600,11600,0
20240905,122500,177890410,11600,11600,11600,11600,0
20240905,122400,177890410,11600,11600,11600,11600,0
20240905,122300,177890410,11600,11600,11600,11600,0
20240905,122200,177890410,11600,11600,11600,11600,0
20240905,122100,177890410,11600,11600,11600,11600,5
20240905,122000,177832410,11600,11600,11600,11600,0
20240905,121900,177832410,11600,11600,11600,11600,30
20240905,121800,177484410,11600,11600,11600,11600,100
20240905,121700,176324410,11600,11600,11600,11600,0
20240905,121600,176324410,11600,11600,11600,11600,0
20240905,121500,176324410,11600,11600,11600,11600,0
20240905,121400,176324410,11600,11600,11600,11600,0
20240905,121300,176324410,11600,11600,11600,11600,0
20240905,121200,176324410,11600,11600,11600,11600,0
20240905,121100,176324410,11600,11600,11600,11600,0
20240905,121000,176324410,11600,11600,11600,11600,80
20240905,120900,175396410,11600,11560,11600,11550,233
20240905,120800,172695860,11600,11600,11600,11600,0
20240905,120700,172695860,11600,11600,11600,11560,91
20240905,120600,171643010,11600,11600,11600,11600,0
20240905,120500,171643010,11600,11600,11600,11600,10
20240905,120400,171527010,11590,11590,11590,11590,0
20240905,120300,171527010,11590,11590,11590,11590,19
20240905,120200,171306800,11590,11590,11590,11590,30
20240905,120100,170959100,11590,11590,11590,11590,0
20240905,120000,170959100,11590,11590,11590,11590,20
20240905,115900,170727300,11590,11590,11590,11590,0
20240905,115800,170727300,11590,11590,11590,11590,0
20240905,115700,170727300,11590,11590,11590,11590,0
20240905,115600,170727300,11590,11590,11590,11590,0
20240905,115500,170727300,11590,11590,11590,11590,0
20240905,115400,170727300,11590,11590,11590,11590,0
20240905,115300,170727300,11590,11590,11590,11590,0
20240905,115200,170727300,11590,11590,11590,11590,0
20240905,115100,170727300,11590,11590,11590,11590,0
20240905,115000,170727300,11590,11590,11590,11590,0
20240905,114900,170727300,11590,11590,11590,11590,20
20240905,114800,170495500,11590,11590,11590,11590,0
20240905,114700,170495500,11590,11590,11590,11590,0
20240905,114600,170495500,11590,11590,11590,11590,0
20240905,114500,170495500,11590,11590,11590,11590,0
20240905,114400,170495500,11590,11590,11590,11590,0
20240905,114300,170495500,11590,11590,11590,11590,0
20240905,114200,170495500,11590,11590,11600,11590,40
20240905,114100,170031880,11540,11560,11560,11540,139
20240905,114000,168426720,11560,11560,11560,11560,0
20240905,113900,168426720,11560,11570,11570,11560,130
20240905,113800,166923900,11570,11570,11570,11570,70
20240905,113700,166114000,11570,11570,11570,11570,0
20240905,113600,166114000,11570,11570,11570,11570,0
20240905,113500,166114000,11570,11570,11570,11570,20
20240905,113400,165882600,11600,11600,11600,11600,0
20240905,113300,165882600,11600,11600,11600,11600,0
20240905,113200,165882600,11600,11600,11600,11600,246
20240905,113100,163029000,11600,11600,11600,11600,307
20240905,113000,159467800,11600,11600,11600,11600,40
20240905,112900,159003800,11600,11590,11600,11590,60
20240905,112800,158308230,11600,11600,11600,11600,0
20240905,112700,158308230,11600,11600,11600,11600,0
20240905,112600,158308230,11600,11600,11600,11600,0
20240905,112500,158308230,11600,11600,11600,11600,0
20240905,112400,158308230,11600,11600,11600,11600,0
20240905,112300,158308230,11600,11600,11600,11600,0
20240905,112200,158308230,11600,11600,11600,11600,0
20240905,112100,158308230,11600,11600,11600,11600,0
20240905,112000,158308230,11600,11600,11600,11600,100
20240905,111900,157148230,11600,11600,11600,11600,50
20240905,111800,156568230,11600,11600,11600,11600,0
20240905,111700,156568230,11600,11600,11600,11600,30
20240905,111600,156220230,11600,11600,11600,11600,0
20240905,111500,156220230,11600,11600,11600,11600,0
20240905,111400,156220230,11600,11600,11600,11600,0
20240905,111300,156220230,11600,11600,11600,11600,0
20240905,111200,156220230,11600,11600,11600,11600,100
20240905,111100,155060230,11600,11600,11600,11600,0
20240905,111000,155060230,11600,11580,11600,11580,111
20240905,110900,153774730,11530,11550,11550,11530,347
20240905,110800,149772420,11580,11580,11580,11580,2
20240905,110700,149749260,11670,11580,11670,11560,156
20240905,110600,147938660,11600,11600,11600,11600,0
20240905,110500,147938660,11600,11600,11600,11600,0
20240905,110400,147938660,11600,11600,11600,11600,0
20240905,110300,147938660,11600,11600,11600,11600,0
20240905,110200,147938660,11600,11600,11600,11600,0
20240905,110100,147938660,11600,11600,11600,11600,0
20240905,110000,147938660,11600,11600,11600,11600,0
20240905,105900,147938660,11600,11600,11600,11600,0
20240905,105800,147938660,11600,11600,11600,11600,0
20240905,105700,147938660,11600,11600,11600,11600,100
20240905,105600,146778660,11650,11620,11650,11620,40
20240905,105500,146313220,11620,11620,11620,11620,0
20240905,105400,146313220,11620,11620,11620,11620,0
20240905,105300,146313220,11620,11620,11620,11620,0
20240905,105200,146313220,11620,11620,11620,11620,10
20240905,105100,146197020,11630,11620,11630,11620,20
20240905,105000,145964610,11630,11630,11630,11630,0
20240905,104900,145964610,11630,11630,11630,11630,0
20240905,104800,145964610,11630,11630,11630,11630,0
20240905,104700,145964610,11630,11630,11630,11630,0
20240905,104600,145964610,11630,11560,11630,11560,600
20240905,104500,138993830,11540,11540,11540,11540,0
20240905,104400,138993830,11540,11540,11540,11540,0
20240905,104300,138993830,11540,11540,11540,11540,0
20240905,104200,138993830,11540,11540,11540,11540,0
20240905,104100,138993830,11540,11540,11540,11540,0
20240905,104000,138993830,11540,11540,11540,11540,0
20240905,103900,138993830,11540,11540,11540,11540,0
20240905,103800,138993830,11540,11540,11540,11540,0
20240905,103700,138993830,11540,11540,11540,11540,14
20240905,103600,138832270,11560,11560,11560,11560,0
20240905,103500,138832270,11560,11550,11560,11550,9
20240905,103400,138728240,11540,11540,11540,11540,11
20240905,103300,138601300,11620,11620,11620,11620,0
20240905,103200,138601300,11620,11620,11620,11620,0
20240905,103100,138601300,11620,11620,11620,11620,0
20240905,103000,138601300,11620,11620,11620,11620,0
20240905,102900,138601300,11620,11540,11620,11530,142
20240905,102800,136959420,11530,11530,11530,11530,0
20240905,102700,136959420,11530,11530,11530,11530,0
20240905,102600,136959420,11530,11530,11530,11530,0
20240905,102500,136959420,11530,11530,11530,11530,100
20240905,102400,135806420,11500,11500,11500,11500,0
20240905,102300,135806420,11500,11480,11500,11480,327
20240905,102200,132050460,11480,11480,11480,11480,0
20240905,102100,132050460,11480,11480,11480,11480,5
20240905,102000,131993060,11480,11480,11480,11480,0
20240905,101900,131993060,11480,11480,11480,11480,25
20240905,101800,131706060,11490,11560,11560,11490,1027
20240905,101700,119864580,11610,11610,11610,11610,0
20240905,101600,119864580,11610,11610,11610,11610,0
20240905,101500,119864580,11610,11610,11610,11610,30
20240905,101400,119516280,11610,11610,11610,11610,0
20240905,101300,119516280,11610,11610,11610,11610,193
20240905,101200,117275550,11610,11610,11610,11610,20
20240905,101100,117043350,11600,11590,11600,11530,1059
20240905,101000,104802830,11600,11600,11600,11600,806
20240905,100900,95453230,11600,11600,11600,11600,80
20240905,100800,94525230,11600,11600,11600,11600,0
20240905,100700,94525230,11600,11600,11600,11600,50
20240905,100600,93945230,11600,11600,11600,11600,32
20240905,100500,93574030,11600,11600,11600,11600,876
20240905,100400,83412430,11600,11590,11600,11590,208
20240905,100300,81000130,11600,11580,11600,11570,121
20240905,100200,79598550,11580,11580,11580,11580,50
20240905,100100,79019550,11540,11500,11600,11500,325
20240905,100000,75271460,11520,11500,11600,11500,1575
20240905,095900,57127840,11500,11500,11500,11500,0
20240905,095800,57127840,11500,11500,11500,11500,0
20240905,095700,57127840,11500,11500,11500,11500,40
20240905,095600,56667840,11500,11500,11500,11500,0
20240905,095500,56667840,11500,11500,11500,11500,0
20240905,095400,56667840,11500,11500,11500,11500,0
20240905,095300,56667840,11500,11500,11500,11500,0
20240905,095200,56667840,11500,11500,11500,11500,0
20240905,095100,56667840,11500,11500,11500,11500,179
20240905,095000,54609340,11500,11500,11500,11500,120
20240905,094900,53229340,11500,11490,11500,11490,60
20240905,094800,52539360,11500,11500,11500,11500,124
20240905,094700,51113360,11420,11420,11420,11420,40
20240905,094600,50656560,11420,11420,11420,11420,23
20240905,094500,50393900,11430,11430,11430,11430,0
20240905,094400,50393900,11430,11430,11430,11430,120
20240905,094300,49022300,11440,11440,11440,11440,0
20240905,094200,49022300,11440,11440,11440,11440,20
20240905,094100,48793500,11440,11500,11500,11430,110
20240905,094000,47533250,11510,11510,11510,11510,0
20240905,093900,47533250,11510,11460,11510,11440,633
20240905,093800,40280360,11450,11450,11450,11450,0
20240905,093700,40280360,11450,11450,11450,11450,0
20240905,093600,40280360,11450,11450,11450,11450,221
20240905,093500,37749910,11450,11450,11450,11450,100
20240905,093400,36604910,11450,11450,11450,11450,0
20240905,093300,36604910,11450,11450,11450,11450,50
20240905,093200,36032410,11450,11450,11450,11450,43
20240905,093100,35540060,11460,11450,11460,11450,264
20240905,093000,32517200,11450,11450,11450,11450,0
20240905,092900,32517200,11450,11450,11450,11450,100
20240905,092800,31372200,11460,11460,11460,11460,21
20240905,092700,31131540,11400,11460,11460,11400,209
20240905,092600,28748880,11390,11350,11390,11350,247
20240905,092500,25937710,11360,11360,11360,11350,423
20240905,092400,21136600,11370,11380,11410,11370,536
20240905,092300,15026390,11380,11380,11380,11380,60
20240905,092200,14343590,11370,11390,11390,11370,11
20240905,092100,14218390,11400,11450,11500,11400,531
20240905,092000,8149690,11440,11440,11440,11440,0
20240905,091900,8149690,11440,11440,11440,11440,6
20240905,091800,8081050,11430,11460,11460,11430,17
20240905,091700,7886710,11490,11540,11540,11490,209
20240905,091600,5477970,11550,11540,11650,11540,130
20240905,091500,3972870,11540,11540,11540,11540,80
20240905,091400,3049670,11530,11530,11530,11530,0
20240905,091300,3049670,11530,11530,11530,11530,0
20240905,091200,3049670,11530,11550,11550,11530,70
20240905,091100,2241870,11460,11460,11460,11460,3
20240905,091000,2207490,11640,11640,11640,11640,0
20240905,090900,2207490,11640,11640,11640,11640,0
20240905,090800,2207490,11640,11640,11640,11640,0
20240905,090700,2207490,11640,11640,11640,11640,0
20240905,090600,2207490,11640,11640,11640,11640,0
20240905,090500,2207490,11640,11640,11640,11640,0
20240905,090400,2207490,11640,11640,11640,11640,10
20240905,090300,2091090,11650,11650,11650,11650,0
20240905,090200,2091090,11650,11900,11900,11470,68
20240905,090100,1307580,11470,11470,11470,11470,78
20240905,090000,412920,11470,11470,11470,11470,36