KissMeData/290270/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,205700,54806885,3865,3865,3865,3865,217
20240905,205600,54806885,3865,3865,3865,3865,0
20240905,205500,54806885,3865,3865,3865,3865,0
20240905,205400,54806885,3865,3865,3865,3865,0
20240905,205300,54806885,3865,3865,3865,3865,0
20240905,205200,54806885,3865,3865,3865,3865,0
20240905,205100,54806885,3865,3865,3865,3865,0
20240905,205000,54806885,3865,3865,3865,3865,0
20240905,204900,54806885,3865,3865,3865,3865,0
20240905,204800,54806885,3865,3865,3865,3865,0
20240905,204700,54806885,3865,3865,3865,3865,0
20240905,204600,54806885,3865,3865,3865,3865,0
20240905,204500,54806885,3865,3865,3865,3865,0
20240905,204400,54806885,3865,3865,3865,3865,0
20240905,204300,54806885,3865,3865,3865,3865,0
20240905,204200,54806885,3865,3865,3865,3865,0
20240905,204100,54806885,3865,3865,3865,3865,0
20240905,204000,54806885,3865,3865,3865,3865,0
20240905,203900,54806885,3865,3865,3865,3865,0
20240905,203800,54806885,3865,3865,3865,3865,0
20240905,203700,54806885,3865,3865,3865,3865,0
20240905,203600,54806885,3865,3865,3865,3865,0
20240905,203500,54806885,3865,3865,3865,3865,0
20240905,203400,54806885,3865,3865,3865,3865,0
20240905,203300,54806885,3865,3865,3865,3865,0
20240905,203200,54806885,3865,3865,3865,3865,0
20240905,203100,54806885,3865,3865,3865,3865,0
20240905,203000,54806885,3865,3865,3865,3865,0
20240905,202900,54806885,3865,3865,3865,3865,0
20240905,202800,54806885,3865,3865,3865,3865,0
20240905,202700,54806885,3865,3865,3865,3865,217
20240905,202600,54806885,3865,3865,3865,3865,0
20240905,202500,54806885,3865,3865,3865,3865,0
20240905,202400,54806885,3865,3865,3865,3865,0
20240905,202300,54806885,3865,3865,3865,3865,0
20240905,202200,54806885,3865,3865,3865,3865,0
20240905,202100,54806885,3865,3865,3865,3865,0
20240905,202000,54806885,3865,3865,3865,3865,0
20240905,201900,54806885,3865,3865,3865,3865,0
20240905,201800,54806885,3865,3865,3865,3865,0
20240905,201700,54806885,3865,3865,3865,3865,0
20240905,201600,54806885,3865,3865,3865,3865,0
20240905,201500,54806885,3865,3865,3865,3865,0
20240905,201400,54806885,3865,3865,3865,3865,0
20240905,201300,54806885,3865,3865,3865,3865,0
20240905,201200,54806885,3865,3865,3865,3865,0
20240905,201100,54806885,3865,3865,3865,3865,0
20240905,201000,54806885,3865,3865,3865,3865,0
20240905,200900,54806885,3865,3865,3865,3865,0
20240905,200800,54806885,3865,3865,3865,3865,0
20240905,200700,54806885,3865,3865,3865,3865,0
20240905,200600,54806885,3865,3865,3865,3865,0
20240905,200500,54806885,3865,3865,3865,3865,0
20240905,200400,54806885,3865,3865,3865,3865,0
20240905,200300,54806885,3865,3865,3865,3865,0
20240905,200200,54806885,3865,3865,3865,3865,0
20240905,200100,54806885,3865,3865,3865,3865,0
20240905,200000,54806885,3865,3865,3865,3865,0
20240905,195900,54806885,3865,3865,3865,3865,0
20240905,195800,54806885,3865,3865,3865,3865,0
20240905,195700,54806885,3865,3865,3865,3865,217
20240905,195600,54806885,3865,3865,3865,3865,0
20240905,195500,54806885,3865,3865,3865,3865,0
20240905,195400,54806885,3865,3865,3865,3865,0
20240905,195300,54806885,3865,3865,3865,3865,0
20240905,195200,54806885,3865,3865,3865,3865,0
20240905,195100,54806885,3865,3865,3865,3865,0
20240905,195000,54806885,3865,3865,3865,3865,0
20240905,194900,54806885,3865,3865,3865,3865,0
20240905,194800,54806885,3865,3865,3865,3865,0
20240905,194700,54806885,3865,3865,3865,3865,0
20240905,194600,54806885,3865,3865,3865,3865,0
20240905,194500,54806885,3865,3865,3865,3865,0
20240905,194400,54806885,3865,3865,3865,3865,0
20240905,194300,54806885,3865,3865,3865,3865,0
20240905,194200,54806885,3865,3865,3865,3865,0
20240905,194100,54806885,3865,3865,3865,3865,0
20240905,194000,54806885,3865,3865,3865,3865,0
20240905,193900,54806885,3865,3865,3865,3865,0
20240905,193800,54806885,3865,3865,3865,3865,0
20240905,193700,54806885,3865,3865,3865,3865,0
20240905,193600,54806885,3865,3865,3865,3865,0
20240905,193500,54806885,3865,3865,3865,3865,0
20240905,193400,54806885,3865,3865,3865,3865,0
20240905,193300,54806885,3865,3865,3865,3865,0
20240905,193200,54806885,3865,3865,3865,3865,0
20240905,193100,54806885,3865,3865,3865,3865,0
20240905,193000,54806885,3865,3865,3865,3865,0
20240905,192900,54806885,3865,3865,3865,3865,0
20240905,192800,54806885,3865,3865,3865,3865,0
20240905,192700,54806885,3865,3865,3865,3865,217
20240905,192600,54806885,3865,3865,3865,3865,0
20240905,192500,54806885,3865,3865,3865,3865,0
20240905,192400,54806885,3865,3865,3865,3865,0
20240905,192300,54806885,3865,3865,3865,3865,0
20240905,192200,54806885,3865,3865,3865,3865,0
20240905,192100,54806885,3865,3865,3865,3865,0
20240905,192000,54806885,3865,3865,3865,3865,0
20240905,191900,54806885,3865,3865,3865,3865,0
20240905,191800,54806885,3865,3865,3865,3865,0
20240905,191700,54806885,3865,3865,3865,3865,0
20240905,191600,54806885,3865,3865,3865,3865,0
20240905,191500,54806885,3865,3865,3865,3865,0
20240905,191400,54806885,3865,3865,3865,3865,0
20240905,191300,54806885,3865,3865,3865,3865,0
20240905,191200,54806885,3865,3865,3865,3865,0
20240905,191100,54806885,3865,3865,3865,3865,0
20240905,191000,54806885,3865,3865,3865,3865,0
20240905,190900,54806885,3865,3865,3865,3865,0
20240905,190800,54806885,3865,3865,3865,3865,0
20240905,190700,54806885,3865,3865,3865,3865,0
20240905,190600,54806885,3865,3865,3865,3865,0
20240905,190500,54806885,3865,3865,3865,3865,0
20240905,190400,54806885,3865,3865,3865,3865,0
20240905,190300,54806885,3865,3865,3865,3865,0
20240905,190200,54806885,3865,3865,3865,3865,0
20240905,190100,54806885,3865,3865,3865,3865,0
20240905,190000,54806885,3865,3865,3865,3865,0
20240905,185900,54806885,3865,3865,3865,3865,0
20240905,185800,54806885,3865,3865,3865,3865,0
20240905,185700,54806885,3865,3865,3865,3865,217
20240905,185600,54806885,3865,3865,3865,3865,0
20240905,185500,54806885,3865,3865,3865,3865,0
20240905,185400,54806885,3865,3865,3865,3865,0
20240905,185300,54806885,3865,3865,3865,3865,0
20240905,185200,54806885,3865,3865,3865,3865,0
20240905,185100,54806885,3865,3865,3865,3865,0
20240905,185000,54806885,3865,3865,3865,3865,0
20240905,184900,54806885,3865,3865,3865,3865,0
20240905,184800,54806885,3865,3865,3865,3865,0
20240905,184700,54806885,3865,3865,3865,3865,0
20240905,184600,54806885,3865,3865,3865,3865,0
20240905,184500,54806885,3865,3865,3865,3865,0
20240905,184400,54806885,3865,3865,3865,3865,0
20240905,184300,54806885,3865,3865,3865,3865,0
20240905,184200,54806885,3865,3865,3865,3865,0
20240905,184100,54806885,3865,3865,3865,3865,0
20240905,184000,54806885,3865,3865,3865,3865,0
20240905,183900,54806885,3865,3865,3865,3865,0
20240905,183800,54806885,3865,3865,3865,3865,0
20240905,183700,54806885,3865,3865,3865,3865,0
20240905,183600,54806885,3865,3865,3865,3865,0
20240905,183500,54806885,3865,3865,3865,3865,0
20240905,183400,54806885,3865,3865,3865,3865,0
20240905,183300,54806885,3865,3865,3865,3865,0
20240905,183200,54806885,3865,3865,3865,3865,0
20240905,183100,54806885,3865,3865,3865,3865,0
20240905,183000,54806885,3865,3865,3865,3865,0
20240905,182900,54806885,3865,3865,3865,3865,0
20240905,182800,54806885,3865,3865,3865,3865,0
20240905,182700,54806885,3865,3865,3865,3865,217
20240905,182600,54806885,3865,3865,3865,3865,0
20240905,182500,54806885,3865,3865,3865,3865,0
20240905,182400,54806885,3865,3865,3865,3865,0
20240905,182300,54806885,3865,3865,3865,3865,0
20240905,182200,54806885,3865,3865,3865,3865,0
20240905,182100,54806885,3865,3865,3865,3865,0
20240905,182000,54806885,3865,3865,3865,3865,0
20240905,181900,54806885,3865,3865,3865,3865,0
20240905,181800,54806885,3865,3865,3865,3865,0
20240905,181700,54806885,3865,3865,3865,3865,0
20240905,181600,54806885,3865,3865,3865,3865,0
20240905,181500,54806885,3865,3865,3865,3865,0
20240905,181400,54806885,3865,3865,3865,3865,0
20240905,181300,54806885,3865,3865,3865,3865,0
20240905,181200,54806885,3865,3865,3865,3865,0
20240905,181100,54806885,3865,3865,3865,3865,0
20240905,181000,54806885,3865,3865,3865,3865,0
20240905,180900,54806885,3865,3865,3865,3865,0
20240905,180800,54806885,3865,3865,3865,3865,0
20240905,180700,54806885,3865,3865,3865,3865,0
20240905,180600,54806885,3865,3865,3865,3865,0
20240905,180500,54806885,3865,3865,3865,3865,0
20240905,180400,54806885,3865,3865,3865,3865,0
20240905,180300,54806885,3865,3865,3865,3865,0
20240905,180200,54806885,3865,3865,3865,3865,0
20240905,180100,54806885,3865,3865,3865,3865,0
20240905,180000,54806885,3865,3865,3865,3865,0
20240905,175900,54806885,3865,3865,3865,3865,0
20240905,175800,54806885,3865,3865,3865,3865,0
20240905,175700,54806885,3865,3865,3865,3865,217
20240905,175600,54806885,3865,3865,3865,3865,0
20240905,175500,54806885,3865,3865,3865,3865,0
20240905,175400,54806885,3865,3865,3865,3865,0
20240905,175300,54806885,3865,3865,3865,3865,0
20240905,175200,54806885,3865,3865,3865,3865,0
20240905,175100,54806885,3865,3865,3865,3865,0
20240905,175000,54806885,3865,3865,3865,3865,0
20240905,174900,54806885,3865,3865,3865,3865,0
20240905,174800,54806885,3865,3865,3865,3865,0
20240905,174700,54806885,3865,3865,3865,3865,0
20240905,174600,54806885,3865,3865,3865,3865,0
20240905,174500,54806885,3865,3865,3865,3865,0
20240905,174400,54806885,3865,3865,3865,3865,0
20240905,174300,54806885,3865,3865,3865,3865,0
20240905,174200,54806885,3865,3865,3865,3865,0
20240905,174100,54806885,3865,3865,3865,3865,0
20240905,174000,54806885,3865,3865,3865,3865,0
20240905,173900,54806885,3865,3865,3865,3865,0
20240905,173800,54806885,3865,3865,3865,3865,0
20240905,173700,54806885,3865,3865,3865,3865,0
20240905,173600,54806885,3865,3865,3865,3865,0
20240905,173500,54806885,3865,3865,3865,3865,0
20240905,173400,54806885,3865,3865,3865,3865,0
20240905,173300,54806885,3865,3865,3865,3865,0
20240905,173200,54806885,3865,3865,3865,3865,0
20240905,173100,54806885,3865,3865,3865,3865,0
20240905,173000,54806885,3865,3865,3865,3865,0
20240905,172900,54806885,3865,3865,3865,3865,0
20240905,172800,54806885,3865,3865,3865,3865,0
20240905,172700,54806885,3865,3865,3865,3865,217
20240905,172600,54806885,3865,3865,3865,3865,0
20240905,172500,54806885,3865,3865,3865,3865,0
20240905,172400,54806885,3865,3865,3865,3865,0
20240905,172300,54806885,3865,3865,3865,3865,0
20240905,172200,54806885,3865,3865,3865,3865,0
20240905,172100,54806885,3865,3865,3865,3865,0
20240905,172000,54806885,3865,3865,3865,3865,0
20240905,171900,54806885,3865,3865,3865,3865,0
20240905,171800,54806885,3865,3865,3865,3865,0
20240905,171700,54806885,3865,3865,3865,3865,0
20240905,171600,54806885,3865,3865,3865,3865,0
20240905,171500,54806885,3865,3865,3865,3865,0
20240905,171400,54806885,3865,3865,3865,3865,0
20240905,171300,54806885,3865,3865,3865,3865,0
20240905,171200,54806885,3865,3865,3865,3865,0
20240905,171100,54806885,3865,3865,3865,3865,0
20240905,171000,54806885,3865,3865,3865,3865,0
20240905,170900,54806885,3865,3865,3865,3865,0
20240905,170800,54806885,3865,3865,3865,3865,0
20240905,170700,54806885,3865,3865,3865,3865,0
20240905,170600,54806885,3865,3865,3865,3865,0
20240905,170500,54806885,3865,3865,3865,3865,0
20240905,170400,54806885,3865,3865,3865,3865,0
20240905,170300,54806885,3865,3865,3865,3865,0
20240905,170200,54806885,3865,3865,3865,3865,0
20240905,170100,54806885,3865,3865,3865,3865,0
20240905,170000,54806885,3865,3865,3865,3865,0
20240905,165900,54806885,3865,3865,3865,3865,0
20240905,165800,54806885,3865,3865,3865,3865,0
20240905,165700,54806885,3865,3865,3865,3865,217
20240905,165600,54806885,3865,3865,3865,3865,0
20240905,165500,54806885,3865,3865,3865,3865,0
20240905,165400,54806885,3865,3865,3865,3865,0
20240905,165300,54806885,3865,3865,3865,3865,0
20240905,165200,54806885,3865,3865,3865,3865,0
20240905,165100,54806885,3865,3865,3865,3865,0
20240905,165000,54806885,3865,3865,3865,3865,0
20240905,164900,54806885,3865,3865,3865,3865,0
20240905,164800,54806885,3865,3865,3865,3865,0
20240905,164700,54806885,3865,3865,3865,3865,0
20240905,164600,54806885,3865,3865,3865,3865,0
20240905,164500,54806885,3865,3865,3865,3865,0
20240905,164400,54806885,3865,3865,3865,3865,0
20240905,164300,54806885,3865,3865,3865,3865,0
20240905,164200,54806885,3865,3865,3865,3865,0
20240905,164100,54806885,3865,3865,3865,3865,0
20240905,164000,54806885,3865,3865,3865,3865,0
20240905,163900,54806885,3865,3865,3865,3865,0
20240905,163800,54806885,3865,3865,3865,3865,0
20240905,163700,54806885,3865,3865,3865,3865,0
20240905,163600,54806885,3865,3865,3865,3865,0
20240905,163500,54806885,3865,3865,3865,3865,0
20240905,163400,54806885,3865,3865,3865,3865,0
20240905,163300,54806885,3865,3865,3865,3865,0
20240905,163200,54806885,3865,3865,3865,3865,0
20240905,163100,54806885,3865,3865,3865,3865,0
20240905,163000,54806885,3865,3865,3865,3865,0
20240905,162900,54806885,3865,3865,3865,3865,0
20240905,162800,54806885,3865,3865,3865,3865,0
20240905,162700,54806885,3865,3865,3865,3865,217
20240905,162600,54806885,3865,3865,3865,3865,0
20240905,162500,54806885,3865,3865,3865,3865,0
20240905,162400,54806885,3865,3865,3865,3865,0
20240905,162300,54806885,3865,3865,3865,3865,0
20240905,162200,54806885,3865,3865,3865,3865,0
20240905,162100,54806885,3865,3865,3865,3865,0
20240905,162000,54806885,3865,3865,3865,3865,0
20240905,161900,54806885,3865,3865,3865,3865,0
20240905,161800,54806885,3865,3865,3865,3865,0
20240905,161700,54806885,3865,3865,3865,3865,0
20240905,161600,54806885,3865,3865,3865,3865,0
20240905,161500,54806885,3865,3865,3865,3865,0
20240905,161400,54806885,3865,3865,3865,3865,0
20240905,161300,54806885,3865,3865,3865,3865,0
20240905,161200,54806885,3865,3865,3865,3865,0
20240905,161100,54806885,3865,3865,3865,3865,0
20240905,161000,54806885,3865,3865,3865,3865,0
20240905,160900,54806885,3865,3865,3865,3865,0
20240905,160800,54806885,3865,3865,3865,3865,0
20240905,160700,54806885,3865,3865,3865,3865,0
20240905,160600,54806885,3865,3865,3865,3865,0
20240905,160500,54806885,3865,3865,3865,3865,0
20240905,160400,54806885,3865,3865,3865,3865,0
20240905,160300,54806885,3865,3865,3865,3865,0
20240905,160200,54806885,3865,3865,3865,3865,0
20240905,160100,54806885,3865,3865,3865,3865,0
20240905,160000,54806885,3865,3865,3865,3865,0
20240905,155900,54806885,3865,3865,3865,3865,0
20240905,155800,54806885,3865,3865,3865,3865,0
20240905,155700,54806885,3865,3865,3865,3865,217
20240905,155600,54806885,3865,3865,3865,3865,0
20240905,155500,54806885,3865,3865,3865,3865,0
20240905,155400,54806885,3865,3865,3865,3865,0
20240905,155300,54806885,3865,3865,3865,3865,0
20240905,155200,54806885,3865,3865,3865,3865,0
20240905,155100,54806885,3865,3865,3865,3865,0
20240905,155000,54806885,3865,3865,3865,3865,0
20240905,154900,54806885,3865,3865,3865,3865,0
20240905,154800,54806885,3865,3865,3865,3865,0
20240905,154700,54806885,3865,3865,3865,3865,0
20240905,154600,54806885,3865,3865,3865,3865,0
20240905,154500,54806885,3865,3865,3865,3865,0
20240905,154400,54806885,3865,3865,3865,3865,0
20240905,154300,54806885,3865,3865,3865,3865,0
20240905,154200,54806885,3865,3865,3865,3865,0
20240905,154100,54806885,3865,3865,3865,3865,0
20240905,154000,54806885,3865,3865,3865,3865,0
20240905,153900,54806885,3865,3865,3865,3865,0
20240905,153800,54806885,3865,3865,3865,3865,0
20240905,153700,54806885,3865,3865,3865,3865,0
20240905,153600,54806885,3865,3865,3865,3865,0
20240905,153500,54806885,3865,3865,3865,3865,0
20240905,153400,54806885,3865,3865,3865,3865,0
20240905,153300,54806885,3865,3865,3865,3865,0
20240905,153200,54806885,3865,3865,3865,3865,0
20240905,153100,54806885,3865,3865,3865,3865,0
20240905,153000,54806885,3865,3865,3865,3865,217
20240905,152900,53968180,3855,3855,3855,3855,0
20240905,152800,53968180,3855,3855,3855,3855,0
20240905,152700,53968180,3855,3855,3855,3855,0
20240905,152600,53968180,3855,3855,3855,3855,0
20240905,152500,53968180,3855,3855,3855,3855,0
20240905,152400,53968180,3855,3855,3855,3855,0
20240905,152300,53968180,3855,3855,3855,3855,0
20240905,152200,53968180,3855,3855,3855,3855,0
20240905,152100,53968180,3855,3855,3855,3855,0
20240905,152000,53968180,3855,3855,3855,3855,0
20240905,151900,53968180,3855,3855,3855,3855,0
20240905,151800,53968180,3855,3855,3855,3855,0
20240905,151700,53968180,3855,3855,3855,3855,0
20240905,151600,53968180,3855,3860,3860,3855,500
20240905,151500,52040585,3860,3860,3860,3860,0
20240905,151400,52040585,3860,3860,3860,3860,0
20240905,151300,52040585,3860,3860,3860,3860,31
20240905,151200,51920925,3865,3865,3865,3865,0
20240905,151100,51920925,3865,3865,3865,3865,0
20240905,151000,51920925,3865,3865,3865,3865,130
20240905,150900,51418475,3865,3865,3865,3865,0
20240905,150800,51418475,3865,3865,3865,3865,0
20240905,150700,51418475,3865,3865,3865,3865,0
20240905,150600,51418475,3865,3865,3865,3865,0
20240905,150500,51418475,3865,3865,3865,3865,0
20240905,150400,51418475,3865,3865,3865,3865,0
20240905,150300,51418475,3865,3865,3865,3865,0
20240905,150200,51418475,3865,3865,3865,3865,0
20240905,150100,51418475,3865,3865,3865,3865,0
20240905,150000,51418475,3865,3865,3865,3865,1
20240905,145900,51414610,3865,3865,3865,3865,0
20240905,145800,51414610,3865,3865,3865,3865,0
20240905,145700,51414610,3865,3865,3865,3865,0
20240905,145600,51414610,3865,3865,3865,3865,0
20240905,145500,51414610,3865,3865,3865,3865,58
20240905,145400,51190440,3865,3865,3865,3865,0
20240905,145300,51190440,3865,3865,3865,3865,0
20240905,145200,51190440,3865,3865,3865,3865,0
20240905,145100,51190440,3865,3865,3865,3865,0
20240905,145000,51190440,3865,3865,3865,3865,0
20240905,144900,51190440,3865,3865,3865,3865,0
20240905,144800,51190440,3865,3865,3865,3865,0
20240905,144700,51190440,3865,3865,3865,3865,0
20240905,144600,51190440,3865,3865,3865,3865,0
20240905,144500,51190440,3865,3865,3865,3865,0
20240905,144400,51190440,3865,3865,3865,3865,0
20240905,144300,51190440,3865,3865,3865,3865,0
20240905,144200,51190440,3865,3865,3865,3865,0
20240905,144100,51190440,3865,3865,3865,3865,0
20240905,144000,51190440,3865,3865,3865,3865,0
20240905,143900,51190440,3865,3865,3865,3865,0
20240905,143800,51190440,3865,3865,3865,3865,0
20240905,143700,51190440,3865,3865,3865,3865,0
20240905,143600,51190440,3865,3865,3865,3865,0
20240905,143500,51190440,3865,3865,3865,3865,0
20240905,143400,51190440,3865,3865,3865,3865,0
20240905,143300,51190440,3865,3865,3865,3865,0
20240905,143200,51190440,3865,3865,3865,3865,0
20240905,143100,51190440,3865,3865,3865,3865,0
20240905,143000,51190440,3865,3865,3865,3865,0
20240905,142900,51190440,3865,3865,3865,3865,0
20240905,142800,51190440,3865,3865,3865,3865,0
20240905,142700,51190440,3865,3865,3865,3865,0
20240905,142600,51190440,3865,3865,3865,3865,0
20240905,142500,51190440,3865,3865,3865,3865,0
20240905,142400,51190440,3865,3865,3865,3865,0
20240905,142300,51190440,3865,3850,3865,3850,16
20240905,142200,51128720,3845,3845,3845,3845,0
20240905,142100,51128720,3845,3845,3845,3845,0
20240905,142000,51128720,3845,3845,3845,3845,0
20240905,141900,51128720,3845,3845,3845,3845,0
20240905,141800,51128720,3845,3845,3845,3845,0
20240905,141700,51128720,3845,3845,3845,3845,0
20240905,141600,51128720,3845,3840,3845,3840,118
20240905,141500,50675385,3830,3830,3830,3830,301
20240905,141400,49522555,3830,3830,3830,3830,39
20240905,141300,49373185,3830,3830,3830,3830,47
20240905,141200,49193175,3830,3830,3830,3830,47
20240905,141100,49013165,3830,3830,3830,3830,32
20240905,141000,48890605,3825,3830,3830,3825,41
20240905,140900,48733720,3830,3830,3830,3830,49
20240905,140800,48546050,3830,3830,3830,3830,37
20240905,140700,48404340,3830,3830,3830,3830,44
20240905,140600,48235820,3830,3830,3830,3830,21
20240905,140500,48155390,3830,3830,3830,3830,48
20240905,140400,47971550,3830,3830,3830,3830,32
20240905,140300,47848990,3830,3830,3830,3830,62
20240905,140200,47611530,3830,3825,3830,3825,127
20240905,140100,47125715,3825,3845,3845,3825,554
20240905,140000,45003995,3825,3825,3825,3825,9
20240905,135900,44969570,3820,3820,3820,3820,0
20240905,135800,44969570,3820,3820,3820,3820,0
20240905,135700,44969570,3820,3820,3820,3820,0
20240905,135600,44969570,3820,3820,3820,3820,0
20240905,135500,44969570,3820,3820,3820,3820,0
20240905,135400,44969570,3820,3820,3820,3820,0
20240905,135300,44969570,3820,3820,3820,3820,0
20240905,135200,44969570,3820,3820,3820,3820,0
20240905,135100,44969570,3820,3820,3820,3820,0
20240905,135000,44969570,3820,3835,3835,3820,147
20240905,134900,44407325,3835,3835,3835,3835,38
20240905,134800,44261595,3835,3835,3835,3835,45
20240905,134700,44089020,3835,3805,3835,3805,134
20240905,134600,43577830,3830,3830,3830,3830,39
20240905,134500,43428460,3830,3830,3830,3830,33
20240905,134400,43302070,3830,3805,3830,3805,211
20240905,134300,42498065,3805,3805,3805,3805,38
20240905,134200,42353475,3805,3805,3805,3805,40
20240905,134100,42201275,3805,3805,3805,3805,32
20240905,134000,42079515,3805,3805,3805,3805,117
20240905,133900,41634330,3805,3805,3805,3805,52
20240905,133800,41436470,3800,3800,3800,3800,92
20240905,133700,41086870,3800,3800,3800,3800,0
20240905,133600,41086870,3800,3800,3800,3800,8
20240905,133500,41056470,3805,3805,3805,3805,0
20240905,133400,41056470,3805,3805,3805,3805,0
20240905,133300,41056470,3805,3805,3805,3805,0
20240905,133200,41056470,3805,3805,3805,3805,3
20240905,133100,41045055,3800,3800,3800,3800,0
20240905,133000,41045055,3800,3800,3800,3800,50
20240905,132900,40855055,3800,3800,3800,3800,0
20240905,132800,40855055,3800,3800,3800,3800,0
20240905,132700,40855055,3800,3800,3800,3800,0
20240905,132600,40855055,3800,3800,3800,3800,0
20240905,132500,40855055,3800,3800,3800,3800,0
20240905,132400,40855055,3800,3800,3800,3800,0
20240905,132300,40855055,3800,3800,3800,3800,218
20240905,132200,40026655,3800,3800,3800,3800,0
20240905,132100,40026655,3800,3800,3800,3800,0
20240905,132000,40026655,3800,3800,3800,3800,0
20240905,131900,40026655,3800,3800,3800,3800,0
20240905,131800,40026655,3800,3805,3805,3800,80
20240905,131700,39722520,3800,3800,3800,3800,0
20240905,131600,39722520,3800,3800,3800,3800,0
20240905,131500,39722520,3800,3800,3800,3800,0
20240905,131400,39722520,3800,3800,3800,3800,0
20240905,131300,39722520,3800,3800,3800,3800,0
20240905,131200,39722520,3800,3800,3800,3800,10
20240905,131100,39684520,3815,3815,3815,3815,0
20240905,131000,39684520,3815,3815,3815,3815,0
20240905,130900,39684520,3815,3815,3815,3815,0
20240905,130800,39684520,3815,3815,3815,3815,231
20240905,130700,38803255,3815,3815,3815,3815,10
20240905,130600,38765105,3800,3800,3800,3800,10
20240905,130500,38727105,3800,3800,3800,3800,0
20240905,130400,38727105,3800,3800,3800,3800,0
20240905,130300,38727105,3800,3800,3800,3800,0
20240905,130200,38727105,3800,3800,3800,3800,0
20240905,130100,38727105,3800,3800,3800,3800,0
20240905,130000,38727105,3800,3800,3800,3800,0
20240905,125900,38727105,3800,3800,3800,3800,0
20240905,125800,38727105,3800,3800,3800,3800,0
20240905,125700,38727105,3800,3800,3800,3800,65
20240905,125600,38480105,3820,3820,3820,3820,0
20240905,125500,38480105,3820,3840,3840,3820,1798
20240905,125400,31583910,3840,3840,3840,3840,0
20240905,125300,31583910,3840,3840,3840,3840,0
20240905,125200,31583910,3840,3840,3840,3840,418
20240905,125100,29978790,3845,3845,3845,3845,0
20240905,125000,29978790,3845,3845,3845,3845,0
20240905,124900,29978790,3845,3845,3845,3845,0
20240905,124800,29978790,3845,3845,3845,3845,0
20240905,124700,29978790,3845,3845,3845,3845,1
20240905,124600,29974945,3845,3845,3845,3845,0
20240905,124500,29974945,3845,3845,3845,3845,0
20240905,124400,29974945,3845,3845,3845,3845,0
20240905,124300,29974945,3845,3845,3845,3845,0
20240905,124200,29974945,3845,3845,3845,3845,0
20240905,124100,29974945,3845,3845,3845,3845,0
20240905,124000,29974945,3845,3845,3845,3845,0
20240905,123900,29974945,3845,3845,3845,3845,0
20240905,123800,29974945,3845,3845,3845,3845,0
20240905,123700,29974945,3845,3845,3845,3845,0
20240905,123600,29974945,3845,3850,3850,3845,130
20240905,123500,29475000,3865,3865,3865,3865,0
20240905,123400,29475000,3865,3865,3865,3865,0
20240905,123300,29475000,3865,3865,3865,3865,0
20240905,123200,29475000,3865,3865,3865,3865,0
20240905,123100,29475000,3865,3865,3865,3865,0
20240905,123000,29475000,3865,3865,3865,3865,0
20240905,122900,29475000,3865,3865,3865,3865,0
20240905,122800,29475000,3865,3865,3865,3865,0
20240905,122700,29475000,3865,3865,3865,3865,0
20240905,122600,29475000,3865,3865,3865,3865,0
20240905,122500,29475000,3865,3865,3865,3865,0
20240905,122400,29475000,3865,3865,3865,3865,0
20240905,122300,29475000,3865,3865,3865,3865,0
20240905,122200,29475000,3865,3865,3865,3865,0
20240905,122100,29475000,3865,3865,3865,3865,0
20240905,122000,29475000,3865,3865,3865,3865,0
20240905,121900,29475000,3865,3865,3865,3865,0
20240905,121800,29475000,3865,3865,3865,3865,0
20240905,121700,29475000,3865,3865,3865,3865,1
20240905,121600,29471135,3855,3860,3860,3855,39
20240905,121500,29320695,3865,3865,3865,3865,0
20240905,121400,29320695,3865,3865,3865,3865,0
20240905,121300,29320695,3865,3865,3865,3865,0
20240905,121200,29320695,3865,3865,3865,3865,0
20240905,121100,29320695,3865,3865,3865,3865,0
20240905,121000,29320695,3865,3865,3865,3865,0
20240905,120900,29320695,3865,3865,3865,3865,0
20240905,120800,29320695,3865,3865,3865,3865,0
20240905,120700,29320695,3865,3865,3865,3865,0
20240905,120600,29320695,3865,3865,3865,3865,0
20240905,120500,29320695,3865,3865,3865,3865,0
20240905,120400,29320695,3865,3865,3865,3865,0
20240905,120300,29320695,3865,3865,3865,3865,0
20240905,120200,29320695,3865,3865,3865,3865,0
20240905,120100,29320695,3865,3865,3865,3865,0
20240905,120000,29320695,3865,3865,3865,3865,0
20240905,115900,29320695,3865,3865,3865,3865,0
20240905,115800,29320695,3865,3865,3865,3865,0
20240905,115700,29320695,3865,3865,3865,3865,0
20240905,115600,29320695,3865,3865,3865,3865,0
20240905,115500,29320695,3865,3865,3865,3865,0
20240905,115400,29320695,3865,3865,3865,3865,0
20240905,115300,29320695,3865,3865,3865,3865,173
20240905,115200,28652050,3865,3885,3885,3865,161
20240905,115100,28029765,3865,3865,3865,3865,0
20240905,115000,28029765,3865,3865,3865,3865,0
20240905,114900,28029765,3865,3865,3865,3865,0
20240905,114800,28029765,3865,3865,3865,3865,0
20240905,114700,28029765,3865,3865,3865,3865,0
20240905,114600,28029765,3865,3865,3865,3865,0
20240905,114500,28029765,3865,3865,3865,3865,0
20240905,114400,28029765,3865,3865,3865,3865,0
20240905,114300,28029765,3865,3865,3865,3865,78
20240905,114200,27728295,3885,3885,3885,3885,0
20240905,114100,27728295,3885,3885,3885,3885,0
20240905,114000,27728295,3885,3885,3885,3885,0
20240905,113900,27728295,3885,3885,3885,3885,0
20240905,113800,27728295,3885,3885,3885,3885,0
20240905,113700,27728295,3885,3885,3885,3885,1
20240905,113600,27724410,3865,3865,3865,3865,92
20240905,113500,27368830,3870,3870,3870,3870,0
20240905,113400,27368830,3870,3870,3870,3870,0
20240905,113300,27368830,3870,3870,3870,3870,0
20240905,113200,27368830,3870,3870,3870,3870,0
20240905,113100,27368830,3870,3870,3870,3870,200
20240905,113000,26594830,3870,3870,3870,3870,0
20240905,112900,26594830,3870,3870,3870,3870,23
20240905,112800,26505820,3875,3875,3875,3875,0
20240905,112700,26505820,3875,3875,3875,3875,0
20240905,112600,26505820,3875,3875,3875,3875,0
20240905,112500,26505820,3875,3875,3875,3875,0
20240905,112400,26505820,3875,3875,3875,3875,440
20240905,112300,24800820,3875,3875,3875,3875,0
20240905,112200,24800820,3875,3875,3875,3875,269
20240905,112100,23758445,3895,3895,3895,3895,0
20240905,112000,23758445,3895,3895,3895,3895,0
20240905,111900,23758445,3895,3895,3895,3895,0
20240905,111800,23758445,3895,3895,3895,3895,0
20240905,111700,23758445,3895,3895,3895,3895,0
20240905,111600,23758445,3895,3895,3895,3895,321
20240905,111500,22508150,3900,3900,3900,3900,0
20240905,111400,22508150,3900,3900,3900,3900,0
20240905,111300,22508150,3900,3905,3905,3900,276
20240905,111200,21430415,3905,3905,3905,3905,0
20240905,111100,21430415,3905,3905,3905,3905,0
20240905,111000,21430415,3905,3905,3905,3905,56
20240905,110900,21211735,3905,3905,3905,3905,257
20240905,110800,20208150,3910,3910,3910,3910,0
20240905,110700,20208150,3910,3910,3910,3910,0
20240905,110600,20208150,3910,3910,3910,3910,245
20240905,110500,19250200,3915,3915,3915,3915,0
20240905,110400,19250200,3915,3915,3915,3915,0
20240905,110300,19250200,3915,3915,3915,3915,0
20240905,110200,19250200,3915,3915,3915,3915,354
20240905,110100,17864290,3920,3920,3920,3920,0
20240905,110000,17864290,3920,3920,3920,3920,0
20240905,105900,17864290,3920,3920,3920,3920,0
20240905,105800,17864290,3920,3920,3920,3920,0
20240905,105700,17864290,3920,3920,3920,3920,0
20240905,105600,17864290,3920,3920,3920,3920,0
20240905,105500,17864290,3920,3920,3920,3920,0
20240905,105400,17864290,3920,3920,3920,3920,0
20240905,105300,17864290,3920,3920,3920,3920,8
20240905,105200,17832930,3920,3920,3920,3920,0
20240905,105100,17832930,3920,3920,3920,3920,0
20240905,105000,17832930,3920,3920,3920,3920,0
20240905,104900,17832930,3920,3920,3920,3920,0
20240905,104800,17832930,3920,3920,3920,3920,0
20240905,104700,17832930,3920,3920,3920,3920,0
20240905,104600,17832930,3920,3920,3920,3920,0
20240905,104500,17832930,3920,3920,3920,3920,0
20240905,104400,17832930,3920,3920,3920,3920,0
20240905,104300,17832930,3920,3920,3920,3920,0
20240905,104200,17832930,3920,3920,3920,3920,0
20240905,104100,17832930,3920,3920,3920,3920,10
20240905,104000,17793730,3920,3930,3930,3920,370
20240905,103900,16341505,3945,3945,3945,3945,1
20240905,103800,16337560,3940,3940,3940,3940,0
20240905,103700,16337560,3940,3940,3940,3940,0
20240905,103600,16337560,3940,3940,3940,3940,0
20240905,103500,16337560,3940,3940,3940,3940,0
20240905,103400,16337560,3940,3940,3940,3940,0
20240905,103300,16337560,3940,3940,3940,3940,0
20240905,103200,16337560,3940,3940,3940,3940,0
20240905,103100,16337560,3940,3940,3940,3940,0
20240905,103000,16337560,3940,3940,3940,3940,11
20240905,102900,16294220,3930,3930,3930,3930,0
20240905,102800,16294220,3930,3930,3930,3930,0
20240905,102700,16294220,3930,3930,3930,3930,0
20240905,102600,16294220,3930,3930,3930,3930,0
20240905,102500,16294220,3930,3930,3930,3930,0
20240905,102400,16294220,3930,3930,3930,3930,0
20240905,102300,16294220,3930,3930,3930,3930,0
20240905,102200,16294220,3930,3930,3930,3930,0
20240905,102100,16294220,3930,3930,3930,3930,0
20240905,102000,16294220,3930,3930,3930,3930,588
20240905,101900,13983380,3930,3930,3930,3930,0
20240905,101800,13983380,3930,3930,3930,3930,0
20240905,101700,13983380,3930,3930,3930,3930,0
20240905,101600,13983380,3930,3930,3930,3930,0
20240905,101500,13983380,3930,3930,3930,3930,124
20240905,101400,13496060,3930,3930,3930,3930,0
20240905,101300,13496060,3930,3930,3930,3930,0
20240905,101200,13496060,3930,3930,3930,3930,14
20240905,101100,13441040,3925,3925,3925,3925,0
20240905,101000,13441040,3925,3925,3925,3925,0
20240905,100900,13441040,3925,3925,3925,3925,0
20240905,100800,13441040,3925,3945,3945,3925,20
20240905,100700,13362520,3920,3920,3920,3920,0
20240905,100600,13362520,3920,3920,3920,3920,181
20240905,100500,12653000,3915,3915,3915,3915,332
20240905,100400,11353220,3910,3910,3910,3910,0
20240905,100300,11353220,3910,3910,3910,3910,0
20240905,100200,11353220,3910,3910,3910,3910,0
20240905,100100,11353220,3910,3910,3910,3910,0
20240905,100000,11353220,3910,3910,3910,3910,0
20240905,095900,11353220,3910,3910,3910,3910,0
20240905,095800,11353220,3910,3910,3910,3910,0
20240905,095700,11353220,3910,3910,3910,3910,231
20240905,095600,10450010,3910,3910,3910,3910,0
20240905,095500,10450010,3910,3910,3910,3910,0
20240905,095400,10450010,3910,3910,3910,3910,0
20240905,095300,10450010,3910,3910,3910,3910,50
20240905,095200,10254510,3910,3910,3910,3910,0
20240905,095100,10254510,3910,3910,3910,3910,10
20240905,095000,10215410,3910,3910,3910,3910,0
20240905,094900,10215410,3910,3910,3910,3910,0
20240905,094800,10215410,3910,3910,3910,3910,0
20240905,094700,10215410,3910,3910,3910,3910,41
20240905,094600,10055100,3915,3915,3915,3915,0
20240905,094500,10055100,3915,3915,3915,3915,2
20240905,094400,10047270,3915,3915,3915,3915,2
20240905,094300,10039440,3915,3915,3915,3915,0
20240905,094200,10039440,3915,3915,3915,3915,0
20240905,094100,10039440,3915,3915,3915,3915,20
20240905,094000,9961140,3915,3915,3915,3915,3
20240905,093900,9949395,3915,3915,3915,3915,4
20240905,093800,9933735,3915,3915,3915,3915,1
20240905,093700,9929820,3895,3895,3895,3895,0
20240905,093600,9929820,3895,3895,3895,3895,0
20240905,093500,9929820,3895,3895,3895,3895,0
20240905,093400,9929820,3895,3895,3895,3895,0
20240905,093300,9929820,3895,3895,3895,3895,301
20240905,093200,8757425,3890,3890,3890,3890,0
20240905,093100,8757425,3890,3890,3890,3890,7
20240905,093000,8730195,3885,3885,3885,3885,0
20240905,092900,8730195,3885,3885,3885,3885,0
20240905,092800,8730195,3885,3885,3885,3885,0
20240905,092700,8730195,3885,3885,3885,3885,0
20240905,092600,8730195,3885,3885,3895,3885,103
20240905,092500,8329950,3880,3880,3880,3880,35
20240905,092400,8194150,3880,3880,3880,3880,0
20240905,092300,8194150,3880,3880,3880,3880,0
20240905,092200,8194150,3880,3880,3880,3880,1
20240905,092100,8190270,3895,3895,3895,3895,0
20240905,092000,8190270,3895,3895,3895,3895,346
20240905,091900,6842600,3870,3860,3870,3860,361
20240905,091800,5445720,3840,3835,3840,3835,753
20240905,091700,2557245,3835,3835,3835,3835,0
20240905,091600,2557245,3835,3835,3835,3835,0
20240905,091500,2557245,3835,3835,3835,3835,0
20240905,091400,2557245,3835,3835,3835,3835,0
20240905,091300,2557245,3835,3835,3835,3835,0
20240905,091200,2557245,3835,3835,3835,3835,0
20240905,091100,2557245,3835,3835,3835,3835,0
20240905,091000,2557245,3835,3835,3835,3835,69
20240905,090900,2292630,3835,3835,3835,3835,3
20240905,090800,2281125,3835,3825,3835,3825,192
20240905,090700,1546705,3820,3820,3820,3820,0
20240905,090600,1546705,3820,3820,3820,3820,0
20240905,090500,1546705,3820,3820,3820,3820,276
20240905,090400,492385,3820,3820,3820,3820,18
20240905,090300,423625,3815,3815,3815,3815,0
20240905,090200,423625,3815,3815,3815,3815,0
20240905,090100,423625,3815,3815,3815,3815,101
20240905,090000,38310,3815,3815,3815,3815,2