KissMeData/367000/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,211600,125613930,5140,5140,5140,5140,251
20240905,211500,125613930,5140,5140,5140,5140,0
20240905,211400,125613930,5140,5140,5140,5140,0
20240905,211300,125613930,5140,5140,5140,5140,0
20240905,211200,125613930,5140,5140,5140,5140,0
20240905,211100,125613930,5140,5140,5140,5140,0
20240905,211000,125613930,5140,5140,5140,5140,0
20240905,210900,125613930,5140,5140,5140,5140,0
20240905,210800,125613930,5140,5140,5140,5140,0
20240905,210700,125613930,5140,5140,5140,5140,0
20240905,210600,125613930,5140,5140,5140,5140,0
20240905,210500,125613930,5140,5140,5140,5140,0
20240905,210400,125613930,5140,5140,5140,5140,0
20240905,210300,125613930,5140,5140,5140,5140,0
20240905,210200,125613930,5140,5140,5140,5140,0
20240905,210100,125613930,5140,5140,5140,5140,0
20240905,210000,125613930,5140,5140,5140,5140,0
20240905,205900,125613930,5140,5140,5140,5140,0
20240905,205800,125613930,5140,5140,5140,5140,0
20240905,205700,125613930,5140,5140,5140,5140,0
20240905,205600,125613930,5140,5140,5140,5140,0
20240905,205500,125613930,5140,5140,5140,5140,0
20240905,205400,125613930,5140,5140,5140,5140,0
20240905,205300,125613930,5140,5140,5140,5140,0
20240905,205200,125613930,5140,5140,5140,5140,0
20240905,205100,125613930,5140,5140,5140,5140,0
20240905,205000,125613930,5140,5140,5140,5140,0
20240905,204900,125613930,5140,5140,5140,5140,0
20240905,204800,125613930,5140,5140,5140,5140,0
20240905,204700,125613930,5140,5140,5140,5140,0
20240905,204600,125613930,5140,5140,5140,5140,251
20240905,204500,125613930,5140,5140,5140,5140,0
20240905,204400,125613930,5140,5140,5140,5140,0
20240905,204300,125613930,5140,5140,5140,5140,0
20240905,204200,125613930,5140,5140,5140,5140,0
20240905,204100,125613930,5140,5140,5140,5140,0
20240905,204000,125613930,5140,5140,5140,5140,0
20240905,203900,125613930,5140,5140,5140,5140,0
20240905,203800,125613930,5140,5140,5140,5140,0
20240905,203700,125613930,5140,5140,5140,5140,0
20240905,203600,125613930,5140,5140,5140,5140,0
20240905,203500,125613930,5140,5140,5140,5140,0
20240905,203400,125613930,5140,5140,5140,5140,0
20240905,203300,125613930,5140,5140,5140,5140,0
20240905,203200,125613930,5140,5140,5140,5140,0
20240905,203100,125613930,5140,5140,5140,5140,0
20240905,203000,125613930,5140,5140,5140,5140,0
20240905,202900,125613930,5140,5140,5140,5140,0
20240905,202800,125613930,5140,5140,5140,5140,0
20240905,202700,125613930,5140,5140,5140,5140,0
20240905,202600,125613930,5140,5140,5140,5140,0
20240905,202500,125613930,5140,5140,5140,5140,0
20240905,202400,125613930,5140,5140,5140,5140,0
20240905,202300,125613930,5140,5140,5140,5140,0
20240905,202200,125613930,5140,5140,5140,5140,0
20240905,202100,125613930,5140,5140,5140,5140,0
20240905,202000,125613930,5140,5140,5140,5140,0
20240905,201900,125613930,5140,5140,5140,5140,0
20240905,201800,125613930,5140,5140,5140,5140,0
20240905,201700,125613930,5140,5140,5140,5140,0
20240905,201600,125613930,5140,5140,5140,5140,251
20240905,201500,125613930,5140,5140,5140,5140,0
20240905,201400,125613930,5140,5140,5140,5140,0
20240905,201300,125613930,5140,5140,5140,5140,0
20240905,201200,125613930,5140,5140,5140,5140,0
20240905,201100,125613930,5140,5140,5140,5140,0
20240905,201000,125613930,5140,5140,5140,5140,0
20240905,200900,125613930,5140,5140,5140,5140,0
20240905,200800,125613930,5140,5140,5140,5140,0
20240905,200700,125613930,5140,5140,5140,5140,0
20240905,200600,125613930,5140,5140,5140,5140,0
20240905,200500,125613930,5140,5140,5140,5140,0
20240905,200400,125613930,5140,5140,5140,5140,0
20240905,200300,125613930,5140,5140,5140,5140,0
20240905,200200,125613930,5140,5140,5140,5140,0
20240905,200100,125613930,5140,5140,5140,5140,0
20240905,200000,125613930,5140,5140,5140,5140,0
20240905,195900,125613930,5140,5140,5140,5140,0
20240905,195800,125613930,5140,5140,5140,5140,0
20240905,195700,125613930,5140,5140,5140,5140,0
20240905,195600,125613930,5140,5140,5140,5140,0
20240905,195500,125613930,5140,5140,5140,5140,0
20240905,195400,125613930,5140,5140,5140,5140,0
20240905,195300,125613930,5140,5140,5140,5140,0
20240905,195200,125613930,5140,5140,5140,5140,0
20240905,195100,125613930,5140,5140,5140,5140,0
20240905,195000,125613930,5140,5140,5140,5140,0
20240905,194900,125613930,5140,5140,5140,5140,0
20240905,194800,125613930,5140,5140,5140,5140,0
20240905,194700,125613930,5140,5140,5140,5140,0
20240905,194600,125613930,5140,5140,5140,5140,251
20240905,194500,125613930,5140,5140,5140,5140,0
20240905,194400,125613930,5140,5140,5140,5140,0
20240905,194300,125613930,5140,5140,5140,5140,0
20240905,194200,125613930,5140,5140,5140,5140,0
20240905,194100,125613930,5140,5140,5140,5140,0
20240905,194000,125613930,5140,5140,5140,5140,0
20240905,193900,125613930,5140,5140,5140,5140,0
20240905,193800,125613930,5140,5140,5140,5140,0
20240905,193700,125613930,5140,5140,5140,5140,0
20240905,193600,125613930,5140,5140,5140,5140,0
20240905,193500,125613930,5140,5140,5140,5140,0
20240905,193400,125613930,5140,5140,5140,5140,0
20240905,193300,125613930,5140,5140,5140,5140,0
20240905,193200,125613930,5140,5140,5140,5140,0
20240905,193100,125613930,5140,5140,5140,5140,0
20240905,193000,125613930,5140,5140,5140,5140,0
20240905,192900,125613930,5140,5140,5140,5140,0
20240905,192800,125613930,5140,5140,5140,5140,0
20240905,192700,125613930,5140,5140,5140,5140,0
20240905,192600,125613930,5140,5140,5140,5140,0
20240905,192500,125613930,5140,5140,5140,5140,0
20240905,192400,125613930,5140,5140,5140,5140,0
20240905,192300,125613930,5140,5140,5140,5140,0
20240905,192200,125613930,5140,5140,5140,5140,0
20240905,192100,125613930,5140,5140,5140,5140,0
20240905,192000,125613930,5140,5140,5140,5140,0
20240905,191900,125613930,5140,5140,5140,5140,0
20240905,191800,125613930,5140,5140,5140,5140,0
20240905,191700,125613930,5140,5140,5140,5140,0
20240905,191600,125613930,5140,5140,5140,5140,251
20240905,191500,125613930,5140,5140,5140,5140,0
20240905,191400,125613930,5140,5140,5140,5140,0
20240905,191300,125613930,5140,5140,5140,5140,0
20240905,191200,125613930,5140,5140,5140,5140,0
20240905,191100,125613930,5140,5140,5140,5140,0
20240905,191000,125613930,5140,5140,5140,5140,0
20240905,190900,125613930,5140,5140,5140,5140,0
20240905,190800,125613930,5140,5140,5140,5140,0
20240905,190700,125613930,5140,5140,5140,5140,0
20240905,190600,125613930,5140,5140,5140,5140,0
20240905,190500,125613930,5140,5140,5140,5140,0
20240905,190400,125613930,5140,5140,5140,5140,0
20240905,190300,125613930,5140,5140,5140,5140,0
20240905,190200,125613930,5140,5140,5140,5140,0
20240905,190100,125613930,5140,5140,5140,5140,0
20240905,190000,125613930,5140,5140,5140,5140,0
20240905,185900,125613930,5140,5140,5140,5140,0
20240905,185800,125613930,5140,5140,5140,5140,0
20240905,185700,125613930,5140,5140,5140,5140,0
20240905,185600,125613930,5140,5140,5140,5140,0
20240905,185500,125613930,5140,5140,5140,5140,0
20240905,185400,125613930,5140,5140,5140,5140,0
20240905,185300,125613930,5140,5140,5140,5140,0
20240905,185200,125613930,5140,5140,5140,5140,0
20240905,185100,125613930,5140,5140,5140,5140,0
20240905,185000,125613930,5140,5140,5140,5140,0
20240905,184900,125613930,5140,5140,5140,5140,0
20240905,184800,125613930,5140,5140,5140,5140,0
20240905,184700,125613930,5140,5140,5140,5140,0
20240905,184600,125613930,5140,5140,5140,5140,251
20240905,184500,125613930,5140,5140,5140,5140,0
20240905,184400,125613930,5140,5140,5140,5140,0
20240905,184300,125613930,5140,5140,5140,5140,0
20240905,184200,125613930,5140,5140,5140,5140,0
20240905,184100,125613930,5140,5140,5140,5140,0
20240905,184000,125613930,5140,5140,5140,5140,0
20240905,183900,125613930,5140,5140,5140,5140,0
20240905,183800,125613930,5140,5140,5140,5140,0
20240905,183700,125613930,5140,5140,5140,5140,0
20240905,183600,125613930,5140,5140,5140,5140,0
20240905,183500,125613930,5140,5140,5140,5140,0
20240905,183400,125613930,5140,5140,5140,5140,0
20240905,183300,125613930,5140,5140,5140,5140,0
20240905,183200,125613930,5140,5140,5140,5140,0
20240905,183100,125613930,5140,5140,5140,5140,0
20240905,183000,125613930,5140,5140,5140,5140,0
20240905,182900,125613930,5140,5140,5140,5140,0
20240905,182800,125613930,5140,5140,5140,5140,0
20240905,182700,125613930,5140,5140,5140,5140,0
20240905,182600,125613930,5140,5140,5140,5140,0
20240905,182500,125613930,5140,5140,5140,5140,0
20240905,182400,125613930,5140,5140,5140,5140,0
20240905,182300,125613930,5140,5140,5140,5140,0
20240905,182200,125613930,5140,5140,5140,5140,0
20240905,182100,125613930,5140,5140,5140,5140,0
20240905,182000,125613930,5140,5140,5140,5140,0
20240905,181900,125613930,5140,5140,5140,5140,0
20240905,181800,125613930,5140,5140,5140,5140,0
20240905,181700,125613930,5140,5140,5140,5140,0
20240905,181600,125613930,5140,5140,5140,5140,251
20240905,181500,125613930,5140,5140,5140,5140,0
20240905,181400,125613930,5140,5140,5140,5140,0
20240905,181300,125613930,5140,5140,5140,5140,0
20240905,181200,125613930,5140,5140,5140,5140,0
20240905,181100,125613930,5140,5140,5140,5140,0
20240905,181000,125613930,5140,5140,5140,5140,0
20240905,180900,125613930,5140,5140,5140,5140,0
20240905,180800,125613930,5140,5140,5140,5140,0
20240905,180700,125613930,5140,5140,5140,5140,0
20240905,180600,125613930,5140,5140,5140,5140,0
20240905,180500,125613930,5140,5140,5140,5140,0
20240905,180400,125613930,5140,5140,5140,5140,0
20240905,180300,125613930,5140,5140,5140,5140,0
20240905,180200,125613930,5140,5140,5140,5140,0
20240905,180100,125613930,5140,5140,5140,5140,0
20240905,180000,125613930,5140,5140,5140,5140,0
20240905,175900,125613930,5140,5140,5140,5140,0
20240905,175800,125613930,5140,5140,5140,5140,0
20240905,175700,125613930,5140,5140,5140,5140,0
20240905,175600,125613930,5140,5140,5140,5140,0
20240905,175500,125613930,5140,5140,5140,5140,0
20240905,175400,125613930,5140,5140,5140,5140,0
20240905,175300,125613930,5140,5140,5140,5140,0
20240905,175200,125613930,5140,5140,5140,5140,0
20240905,175100,125613930,5140,5140,5140,5140,0
20240905,175000,125613930,5140,5140,5140,5140,0
20240905,174900,125613930,5140,5140,5140,5140,0
20240905,174800,125613930,5140,5140,5140,5140,0
20240905,174700,125613930,5140,5140,5140,5140,0
20240905,174600,125613930,5140,5140,5140,5140,251
20240905,174500,125613930,5140,5140,5140,5140,0
20240905,174400,125613930,5140,5140,5140,5140,0
20240905,174300,125613930,5140,5140,5140,5140,0
20240905,174200,125613930,5140,5140,5140,5140,0
20240905,174100,125613930,5140,5140,5140,5140,0
20240905,174000,125613930,5140,5140,5140,5140,0
20240905,173900,125613930,5140,5140,5140,5140,0
20240905,173800,125613930,5140,5140,5140,5140,0
20240905,173700,125613930,5140,5140,5140,5140,0
20240905,173600,125613930,5140,5140,5140,5140,0
20240905,173500,125613930,5140,5140,5140,5140,0
20240905,173400,125613930,5140,5140,5140,5140,0
20240905,173300,125613930,5140,5140,5140,5140,0
20240905,173200,125613930,5140,5140,5140,5140,0
20240905,173100,125613930,5140,5140,5140,5140,0
20240905,173000,125613930,5140,5140,5140,5140,0
20240905,172900,125613930,5140,5140,5140,5140,0
20240905,172800,125613930,5140,5140,5140,5140,0
20240905,172700,125613930,5140,5140,5140,5140,0
20240905,172600,125613930,5140,5140,5140,5140,0
20240905,172500,125613930,5140,5140,5140,5140,0
20240905,172400,125613930,5140,5140,5140,5140,0
20240905,172300,125613930,5140,5140,5140,5140,0
20240905,172200,125613930,5140,5140,5140,5140,0
20240905,172100,125613930,5140,5140,5140,5140,0
20240905,172000,125613930,5140,5140,5140,5140,0
20240905,171900,125613930,5140,5140,5140,5140,0
20240905,171800,125613930,5140,5140,5140,5140,0
20240905,171700,125613930,5140,5140,5140,5140,0
20240905,171600,125613930,5140,5140,5140,5140,251
20240905,171500,125613930,5140,5140,5140,5140,0
20240905,171400,125613930,5140,5140,5140,5140,0
20240905,171300,125613930,5140,5140,5140,5140,0
20240905,171200,125613930,5140,5140,5140,5140,0
20240905,171100,125613930,5140,5140,5140,5140,0
20240905,171000,125613930,5140,5140,5140,5140,0
20240905,170900,125613930,5140,5140,5140,5140,0
20240905,170800,125613930,5140,5140,5140,5140,0
20240905,170700,125613930,5140,5140,5140,5140,0
20240905,170600,125613930,5140,5140,5140,5140,0
20240905,170500,125613930,5140,5140,5140,5140,0
20240905,170400,125613930,5140,5140,5140,5140,0
20240905,170300,125613930,5140,5140,5140,5140,0
20240905,170200,125613930,5140,5140,5140,5140,0
20240905,170100,125613930,5140,5140,5140,5140,0
20240905,170000,125613930,5140,5140,5140,5140,0
20240905,165900,125613930,5140,5140,5140,5140,0
20240905,165800,125613930,5140,5140,5140,5140,0
20240905,165700,125613930,5140,5140,5140,5140,0
20240905,165600,125613930,5140,5140,5140,5140,0
20240905,165500,125613930,5140,5140,5140,5140,0
20240905,165400,125613930,5140,5140,5140,5140,0
20240905,165300,125613930,5140,5140,5140,5140,0
20240905,165200,125613930,5140,5140,5140,5140,0
20240905,165100,125613930,5140,5140,5140,5140,0
20240905,165000,125613930,5140,5140,5140,5140,0
20240905,164900,125613930,5140,5140,5140,5140,0
20240905,164800,125613930,5140,5140,5140,5140,0
20240905,164700,125613930,5140,5140,5140,5140,0
20240905,164600,125613930,5140,5140,5140,5140,251
20240905,164500,125613930,5140,5140,5140,5140,0
20240905,164400,125613930,5140,5140,5140,5140,0
20240905,164300,125613930,5140,5140,5140,5140,0
20240905,164200,125613930,5140,5140,5140,5140,0
20240905,164100,125613930,5140,5140,5140,5140,0
20240905,164000,125613930,5140,5140,5140,5140,0
20240905,163900,125613930,5140,5140,5140,5140,0
20240905,163800,125613930,5140,5140,5140,5140,0
20240905,163700,125613930,5140,5140,5140,5140,0
20240905,163600,125613930,5140,5140,5140,5140,0
20240905,163500,125613930,5140,5140,5140,5140,0
20240905,163400,125613930,5140,5140,5140,5140,0
20240905,163300,125613930,5140,5140,5140,5140,0
20240905,163200,125613930,5140,5140,5140,5140,0
20240905,163100,125613930,5140,5140,5140,5140,0
20240905,163000,125613930,5140,5140,5140,5140,0
20240905,162900,125613930,5140,5140,5140,5140,0
20240905,162800,125613930,5140,5140,5140,5140,0
20240905,162700,125613930,5140,5140,5140,5140,0
20240905,162600,125613930,5140,5140,5140,5140,0
20240905,162500,125613930,5140,5140,5140,5140,0
20240905,162400,125613930,5140,5140,5140,5140,0
20240905,162300,125613930,5140,5140,5140,5140,0
20240905,162200,125613930,5140,5140,5140,5140,0
20240905,162100,125613930,5140,5140,5140,5140,0
20240905,162000,125613930,5140,5140,5140,5140,0
20240905,161900,125613930,5140,5140,5140,5140,0
20240905,161800,125613930,5140,5140,5140,5140,0
20240905,161700,125613930,5140,5140,5140,5140,0
20240905,161600,125613930,5140,5140,5140,5140,251
20240905,161500,125613930,5140,5140,5140,5140,0
20240905,161400,125613930,5140,5140,5140,5140,0
20240905,161300,125613930,5140,5140,5140,5140,0
20240905,161200,125613930,5140,5140,5140,5140,0
20240905,161100,125613930,5140,5140,5140,5140,0
20240905,161000,125613930,5140,5140,5140,5140,0
20240905,160900,125613930,5140,5140,5140,5140,0
20240905,160800,125613930,5140,5140,5140,5140,0
20240905,160700,125613930,5140,5140,5140,5140,0
20240905,160600,125613930,5140,5140,5140,5140,0
20240905,160500,125613930,5140,5140,5140,5140,0
20240905,160400,125613930,5140,5140,5140,5140,0
20240905,160300,125613930,5140,5140,5140,5140,0
20240905,160200,125613930,5140,5140,5140,5140,0
20240905,160100,125613930,5140,5140,5140,5140,0
20240905,160000,125613930,5140,5140,5140,5140,0
20240905,155900,125613930,5140,5140,5140,5140,0
20240905,155800,125613930,5140,5140,5140,5140,0
20240905,155700,125613930,5140,5140,5140,5140,0
20240905,155600,125613930,5140,5140,5140,5140,0
20240905,155500,125613930,5140,5140,5140,5140,0
20240905,155400,125613930,5140,5140,5140,5140,0
20240905,155300,125613930,5140,5140,5140,5140,0
20240905,155200,125613930,5140,5140,5140,5140,0
20240905,155100,125613930,5140,5140,5140,5140,0
20240905,155000,125613930,5140,5140,5140,5140,0
20240905,154900,125613930,5140,5140,5140,5140,0
20240905,154800,125613930,5140,5140,5140,5140,0
20240905,154700,125613930,5140,5140,5140,5140,0
20240905,154600,125613930,5140,5140,5140,5140,251
20240905,154500,125613930,5140,5140,5140,5140,0
20240905,154400,125613930,5140,5140,5140,5140,0
20240905,154300,125613930,5140,5140,5140,5140,0
20240905,154200,125613930,5140,5140,5140,5140,0
20240905,154100,125613930,5140,5140,5140,5140,0
20240905,154000,125613930,5140,5140,5140,5140,0
20240905,153900,125613930,5140,5140,5140,5140,0
20240905,153800,125613930,5140,5140,5140,5140,0
20240905,153700,125613930,5140,5140,5140,5140,0
20240905,153600,125613930,5140,5140,5140,5140,0
20240905,153500,125613930,5140,5140,5140,5140,0
20240905,153400,125613930,5140,5140,5140,5140,0
20240905,153300,125613930,5140,5140,5140,5140,0
20240905,153200,125613930,5140,5140,5140,5140,0
20240905,153100,125613930,5140,5140,5140,5140,0
20240905,153000,125613930,5140,5140,5140,5140,251
20240905,152900,124323790,5140,5140,5140,5140,0
20240905,152800,124323790,5140,5140,5140,5140,0
20240905,152700,124323790,5140,5140,5140,5140,0
20240905,152600,124323790,5140,5140,5140,5140,0
20240905,152500,124323790,5140,5140,5140,5140,0
20240905,152400,124323790,5140,5140,5140,5140,0
20240905,152300,124323790,5140,5140,5140,5140,0
20240905,152200,124323790,5140,5140,5140,5140,0
20240905,152100,124323790,5140,5140,5140,5140,0
20240905,152000,124323790,5140,5140,5140,5140,0
20240905,151900,124323790,5140,5150,5150,5140,206
20240905,151800,123264520,5150,5150,5150,5150,1
20240905,151700,123259370,5180,5180,5180,5180,0
20240905,151600,123259370,5180,5180,5180,5180,0
20240905,151500,123259370,5180,5180,5180,5180,0
20240905,151400,123259370,5180,5180,5180,5180,0
20240905,151300,123259370,5180,5160,5180,5160,40
20240905,151200,123052710,5180,5180,5180,5180,0
20240905,151100,123052710,5180,5180,5180,5180,0
20240905,151000,123052710,5180,5180,5180,5180,0
20240905,150900,123052710,5180,5180,5180,5180,0
20240905,150800,123052710,5180,5180,5180,5180,0
20240905,150700,123052710,5180,5180,5180,5180,0
20240905,150600,123052710,5180,5180,5180,5180,0
20240905,150500,123052710,5180,5180,5180,5180,0
20240905,150400,123052710,5180,5160,5180,5160,99
20240905,150300,122540720,5150,5150,5150,5150,1
20240905,150200,122535570,5160,5160,5160,5160,0
20240905,150100,122535570,5160,5160,5160,5160,340
20240905,150000,120781170,5170,5170,5170,5170,125
20240905,145900,120134920,5170,5170,5170,5170,0
20240905,145800,120134920,5170,5170,5170,5170,0
20240905,145700,120134920,5170,5170,5170,5170,0
20240905,145600,120134920,5170,5170,5170,5170,1
20240905,145500,120129750,5150,5150,5150,5150,14
20240905,145400,120057650,5140,5140,5140,5140,0
20240905,145300,120057650,5140,5140,5140,5140,0
20240905,145200,120057650,5140,5140,5140,5140,0
20240905,145100,120057650,5140,5160,5160,5140,452
20240905,145000,117731450,5180,5180,5180,5180,0
20240905,144900,117731450,5180,5180,5180,5180,0
20240905,144800,117731450,5180,5180,5180,5180,0
20240905,144700,117731450,5180,5180,5180,5180,0
20240905,144600,117731450,5180,5180,5180,5180,0
20240905,144500,117731450,5180,5180,5180,5180,1
20240905,144400,117726270,5150,5150,5150,5150,0
20240905,144300,117726270,5150,5150,5150,5150,17
20240905,144200,117638720,5140,5140,5140,5140,260
20240905,144100,116302320,5150,5150,5150,5150,0
20240905,144000,116302320,5150,5150,5150,5150,0
20240905,143900,116302320,5150,5150,5150,5150,0
20240905,143800,116302320,5150,5150,5150,5150,283
20240905,143700,114844870,5170,5170,5170,5170,27
20240905,143600,114705280,5150,5150,5150,5150,0
20240905,143500,114705280,5150,5170,5170,5150,146
20240905,143400,113952440,5180,5180,5180,5180,0
20240905,143300,113952440,5180,5180,5180,5180,0
20240905,143200,113952440,5180,5180,5180,5180,0
20240905,143100,113952440,5180,5180,5180,5180,0
20240905,143000,113952440,5180,5180,5180,5180,0
20240905,142900,113952440,5180,5180,5180,5180,0
20240905,142800,113952440,5180,5180,5180,5180,0
20240905,142700,113952440,5180,5180,5180,5180,0
20240905,142600,113952440,5180,5180,5180,5180,0
20240905,142500,113952440,5180,5180,5180,5180,1
20240905,142400,113947260,5150,5160,5160,5150,396
20240905,142300,111907430,5180,5180,5180,5180,0
20240905,142200,111907430,5180,5180,5180,5180,0
20240905,142100,111907430,5180,5180,5180,5180,0
20240905,142000,111907430,5180,5170,5180,5170,100
20240905,141900,111389480,5180,5170,5180,5170,20
20240905,141800,111286010,5170,5170,5170,5170,0
20240905,141700,111286010,5170,5170,5170,5170,0
20240905,141600,111286010,5170,5170,5170,5170,0
20240905,141500,111286010,5170,5170,5170,5170,0
20240905,141400,111286010,5170,5170,5170,5170,0
20240905,141300,111286010,5170,5170,5170,5170,0
20240905,141200,111286010,5170,5170,5170,5170,0
20240905,141100,111286010,5170,5170,5170,5170,0
20240905,141000,111286010,5170,5170,5170,5170,0
20240905,140900,111286010,5170,5170,5170,5170,0
20240905,140800,111286010,5170,5170,5170,5170,0
20240905,140700,111286010,5170,5170,5170,5170,5
20240905,140600,111260160,5150,5160,5160,5150,396
20240905,140500,109220750,5160,5160,5160,5160,0
20240905,140400,109220750,5160,5160,5160,5160,0
20240905,140300,109220750,5160,5160,5160,5160,0
20240905,140200,109220750,5160,5160,5160,5160,131
20240905,140100,108544790,5180,5160,5180,5160,2
20240905,140000,108534450,5160,5160,5160,5160,0
20240905,135900,108534450,5160,5160,5160,5160,0
20240905,135800,108534450,5160,5160,5160,5160,0
20240905,135700,108534450,5160,5160,5160,5160,28
20240905,135600,108389970,5180,5180,5180,5180,0
20240905,135500,108389970,5180,5180,5180,5180,0
20240905,135400,108389970,5180,5180,5180,5180,0
20240905,135300,108389970,5180,5180,5180,5180,0
20240905,135200,108389970,5180,5180,5180,5180,1
20240905,135100,108384790,5160,5160,5160,5160,0
20240905,135000,108384790,5160,5160,5160,5160,0
20240905,134900,108384790,5160,5160,5160,5160,0
20240905,134800,108384790,5160,5160,5160,5160,1002
20240905,134700,103214470,5190,5190,5190,5190,0
20240905,134600,103214470,5190,5190,5190,5190,0
20240905,134500,103214470,5190,5190,5190,5190,0
20240905,134400,103214470,5190,5190,5190,5190,0
20240905,134300,103214470,5190,5190,5190,5190,0
20240905,134200,103214470,5190,5190,5190,5190,0
20240905,134100,103214470,5190,5190,5190,5190,0
20240905,134000,103214470,5190,5190,5190,5190,1
20240905,133900,103209280,5160,5160,5160,5160,0
20240905,133800,103209280,5160,5160,5160,5160,0
20240905,133700,103209280,5160,5160,5160,5160,0
20240905,133600,103209280,5160,5170,5170,5160,416
20240905,133500,101060710,5170,5170,5170,5170,0
20240905,133400,101060710,5170,5170,5170,5170,0
20240905,133300,101060710,5170,5170,5170,5170,0
20240905,133200,101060710,5170,5170,5170,5170,0
20240905,133100,101060710,5170,5170,5170,5170,0
20240905,133000,101060710,5170,5170,5170,5170,415
20240905,132900,98915160,5200,5200,5200,5200,0
20240905,132800,98915160,5200,5200,5200,5200,0
20240905,132700,98915160,5200,5200,5200,5200,0
20240905,132600,98915160,5200,5200,5200,5200,0
20240905,132500,98915160,5200,5200,5200,5200,0
20240905,132400,98915160,5200,5200,5200,5200,0
20240905,132300,98915160,5200,5200,5200,5200,0
20240905,132200,98915160,5200,5200,5200,5200,0
20240905,132100,98915160,5200,5200,5200,5200,0
20240905,132000,98915160,5200,5200,5200,5200,0
20240905,131900,98915160,5200,5200,5200,5200,0
20240905,131800,98915160,5200,5200,5200,5200,0
20240905,131700,98915160,5200,5200,5200,5200,0
20240905,131600,98915160,5200,5200,5200,5200,0
20240905,131500,98915160,5200,5200,5200,5200,0
20240905,131400,98915160,5200,5200,5200,5200,0
20240905,131300,98915160,5200,5200,5200,5200,0
20240905,131200,98915160,5200,5170,5200,5170,398
20240905,131100,96857470,5210,5210,5210,5210,1
20240905,131000,96852260,5170,5170,5170,5170,0
20240905,130900,96852260,5170,5170,5170,5170,0
20240905,130800,96852260,5170,5170,5170,5170,17
20240905,130700,96764370,5210,5210,5210,5210,1
20240905,130600,96759160,5160,5160,5160,5160,0
20240905,130500,96759160,5160,5160,5160,5160,876
20240905,130400,92239000,5160,5160,5160,5160,0
20240905,130300,92239000,5160,5160,5160,5160,0
20240905,130200,92239000,5160,5190,5190,5160,1569
20240905,130100,84114300,5190,5190,5190,5190,0
20240905,130000,84114300,5190,5190,5190,5190,0
20240905,125900,84114300,5190,5190,5190,5190,0
20240905,125800,84114300,5190,5190,5190,5190,0
20240905,125700,84114300,5190,5190,5190,5190,0
20240905,125600,84114300,5190,5190,5190,5190,0
20240905,125500,84114300,5190,5190,5190,5190,0
20240905,125400,84114300,5190,5190,5190,5190,397
20240905,125300,82053870,5190,5190,5190,5190,0
20240905,125200,82053870,5190,5190,5190,5190,1
20240905,125100,82048680,5220,5220,5220,5220,0
20240905,125000,82048680,5220,5220,5220,5220,0
20240905,124900,82048680,5220,5220,5220,5220,0
20240905,124800,82048680,5220,5220,5220,5220,0
20240905,124700,82048680,5220,5220,5220,5220,0
20240905,124600,82048680,5220,5220,5220,5220,1
20240905,124500,82043460,5180,5180,5180,5180,0
20240905,124400,82043460,5180,5180,5180,5180,0
20240905,124300,82043460,5180,5180,5180,5180,0
20240905,124200,82043460,5180,5180,5180,5180,0
20240905,124100,82043460,5180,5180,5180,5180,0
20240905,124000,82043460,5180,5180,5180,5180,0
20240905,123900,82043460,5180,5180,5180,5180,0
20240905,123800,82043460,5180,5180,5180,5180,0
20240905,123700,82043460,5180,5180,5180,5180,0
20240905,123600,82043460,5180,5190,5190,5180,398
20240905,123500,79981780,5190,5190,5190,5190,0
20240905,123400,79981780,5190,5190,5190,5190,0
20240905,123300,79981780,5190,5190,5190,5190,1
20240905,123200,79976590,5220,5220,5220,5220,0
20240905,123100,79976590,5220,5220,5220,5220,0
20240905,123000,79976590,5220,5220,5220,5220,0
20240905,122900,79976590,5220,5220,5220,5220,11
20240905,122800,79919170,5180,5180,5180,5180,0
20240905,122700,79919170,5180,5180,5180,5180,0
20240905,122600,79919170,5180,5180,5180,5180,0
20240905,122500,79919170,5180,5180,5180,5180,0
20240905,122400,79919170,5180,5180,5180,5180,0
20240905,122300,79919170,5180,5180,5180,5180,0
20240905,122200,79919170,5180,5180,5180,5180,0
20240905,122100,79919170,5180,5180,5180,5180,0
20240905,122000,79919170,5180,5180,5180,5180,0
20240905,121900,79919170,5180,5180,5180,5180,0
20240905,121800,79919170,5180,5220,5220,5180,473
20240905,121700,77457400,5220,5220,5220,5220,0
20240905,121600,77457400,5220,5220,5220,5220,0
20240905,121500,77457400,5220,5220,5220,5220,0
20240905,121400,77457400,5220,5220,5220,5220,0
20240905,121300,77457400,5220,5220,5220,5220,0
20240905,121200,77457400,5220,5220,5220,5220,294
20240905,121100,75922720,5220,5220,5220,5220,0
20240905,121000,75922720,5220,5220,5220,5220,0
20240905,120900,75922720,5220,5220,5220,5220,0
20240905,120800,75922720,5220,5220,5220,5220,0
20240905,120700,75922720,5220,5220,5220,5220,0
20240905,120600,75922720,5220,5220,5220,5220,0
20240905,120500,75922720,5220,5220,5220,5220,0
20240905,120400,75922720,5220,5220,5220,5220,0
20240905,120300,75922720,5220,5220,5220,5220,1
20240905,120200,75917500,5180,5180,5180,5180,0
20240905,120100,75917500,5180,5180,5180,5180,0
20240905,120000,75917500,5180,5180,5180,5180,398
20240905,115900,73855860,5230,5230,5230,5230,0
20240905,115800,73855860,5230,5230,5230,5230,1
20240905,115700,73850630,5230,5180,5230,5180,3380
20240905,115600,56277800,5170,5170,5170,5170,3
20240905,115500,56262290,5170,5170,5170,5170,0
20240905,115400,56262290,5170,5170,5170,5170,0
20240905,115300,56262290,5170,5160,5170,5160,360
20240905,115200,54401170,5160,5160,5160,5160,0
20240905,115100,54401170,5160,5160,5160,5160,0
20240905,115000,54401170,5160,5160,5160,5160,100
20240905,114900,53885170,5160,5150,5160,5150,320
20240905,114800,52235320,5150,5160,5160,5150,718
20240905,114700,48537190,5160,5160,5160,5160,8
20240905,114600,48495910,5160,5160,5160,5160,0
20240905,114500,48495910,5160,5160,5160,5160,0
20240905,114400,48495910,5160,5160,5160,5160,150
20240905,114300,47721910,5160,5170,5170,5160,842
20240905,114200,43377080,5230,5220,5230,5150,4038
20240905,114100,22413230,5220,5220,5220,5220,0
20240905,114000,22413230,5220,5220,5220,5220,0
20240905,113900,22413230,5220,5220,5220,5220,0
20240905,113800,22413230,5220,5220,5220,5220,0
20240905,113700,22413230,5220,5220,5220,5220,0
20240905,113600,22413230,5220,5220,5220,5220,0
20240905,113500,22413230,5220,5220,5220,5220,0
20240905,113400,22413230,5220,5220,5220,5220,0
20240905,113300,22413230,5220,5220,5220,5220,0
20240905,113200,22413230,5220,5220,5220,5220,0
20240905,113100,22413230,5220,5220,5220,5220,0
20240905,113000,22413230,5220,5220,5220,5220,0
20240905,112900,22413230,5220,5220,5220,5220,0
20240905,112800,22413230,5220,5220,5220,5220,0
20240905,112700,22413230,5220,5220,5220,5220,0
20240905,112600,22413230,5220,5220,5220,5220,0
20240905,112500,22413230,5220,5220,5220,5220,59
20240905,112400,22105250,5220,5220,5220,5220,0
20240905,112300,22105250,5220,5220,5220,5220,0
20240905,112200,22105250,5220,5220,5220,5220,0
20240905,112100,22105250,5220,5230,5230,5220,328
20240905,112000,20390110,5230,5230,5230,5230,0
20240905,111900,20390110,5230,5230,5230,5230,0
20240905,111800,20390110,5230,5230,5230,5230,0
20240905,111700,20390110,5230,5230,5230,5230,0
20240905,111600,20390110,5230,5230,5230,5230,0
20240905,111500,20390110,5230,5230,5230,5230,0
20240905,111400,20390110,5230,5230,5230,5230,893
20240905,111300,15719720,5230,5230,5230,5230,0
20240905,111200,15719720,5230,5230,5230,5230,0
20240905,111100,15719720,5230,5230,5230,5230,0
20240905,111000,15719720,5230,5230,5230,5230,25
20240905,110900,15588970,5230,5230,5230,5230,143
20240905,110800,14841080,5230,5230,5230,5230,110
20240905,110700,14265780,5240,5240,5240,5240,0
20240905,110600,14265780,5240,5240,5240,5240,0
20240905,110500,14265780,5240,5250,5250,5240,50
20240905,110400,14003770,5240,5240,5240,5240,0
20240905,110300,14003770,5240,5240,5240,5240,0
20240905,110200,14003770,5240,5240,5240,5240,0
20240905,110100,14003770,5240,5240,5240,5240,0
20240905,110000,14003770,5240,5240,5240,5240,26
20240905,105900,13867530,5240,5240,5240,5240,361
20240905,105800,11975890,5240,5240,5240,5240,0
20240905,105700,11975890,5240,5240,5240,5240,0
20240905,105600,11975890,5240,5240,5240,5240,0
20240905,105500,11975890,5240,5240,5240,5240,0
20240905,105400,11975890,5240,5240,5240,5240,0
20240905,105300,11975890,5240,5240,5240,5240,700
20240905,105200,8307890,5250,5250,5250,5250,0
20240905,105100,8307890,5250,5250,5250,5250,0
20240905,105000,8307890,5250,5250,5250,5250,0
20240905,104900,8307890,5250,5250,5250,5250,0
20240905,104800,8307890,5250,5250,5250,5250,2
20240905,104700,8297390,5250,5250,5250,5250,0
20240905,104600,8297390,5250,5250,5250,5250,0
20240905,104500,8297390,5250,5250,5250,5250,0
20240905,104400,8297390,5250,5250,5250,5250,0
20240905,104300,8297390,5250,5250,5250,5250,0
20240905,104200,8297390,5250,5250,5250,5250,0
20240905,104100,8297390,5250,5250,5250,5250,0
20240905,104000,8297390,5250,5250,5250,5250,1
20240905,103900,8292140,5240,5240,5240,5240,68
20240905,103800,7935820,5250,5250,5250,5250,0
20240905,103700,7935820,5250,5250,5250,5250,0
20240905,103600,7935820,5250,5250,5250,5250,0
20240905,103500,7935820,5250,5250,5250,5250,0
20240905,103400,7935820,5250,5250,5250,5250,0
20240905,103300,7935820,5250,5250,5250,5250,0
20240905,103200,7935820,5250,5250,5250,5250,0
20240905,103100,7935820,5250,5250,5250,5250,0
20240905,103000,7935820,5250,5250,5250,5250,0
20240905,102900,7935820,5250,5250,5250,5250,0
20240905,102800,7935820,5250,5250,5250,5250,0
20240905,102700,7935820,5250,5250,5250,5250,0
20240905,102600,7935820,5250,5250,5250,5250,0
20240905,102500,7935820,5250,5250,5250,5250,0
20240905,102400,7935820,5250,5250,5250,5250,0
20240905,102300,7935820,5250,5250,5250,5250,0
20240905,102200,7935820,5250,5250,5250,5250,0
20240905,102100,7935820,5250,5250,5250,5250,0
20240905,102000,7935820,5250,5250,5250,5250,0
20240905,101900,7935820,5250,5250,5250,5250,0
20240905,101800,7935820,5250,5250,5250,5250,0
20240905,101700,7935820,5250,5250,5250,5250,56
20240905,101600,7641820,5260,5260,5260,5260,10
20240905,101500,7589220,5240,5240,5240,5240,0
20240905,101400,7589220,5240,5240,5240,5240,0
20240905,101300,7589220,5240,5240,5240,5240,0
20240905,101200,7589220,5240,5240,5240,5240,0
20240905,101100,7589220,5240,5240,5240,5240,0
20240905,101000,7589220,5240,5240,5240,5240,0
20240905,100900,7589220,5240,5240,5240,5240,0
20240905,100800,7589220,5240,5240,5240,5240,0
20240905,100700,7589220,5240,5240,5240,5240,0
20240905,100600,7589220,5240,5240,5240,5240,0
20240905,100500,7589220,5240,5240,5240,5240,0
20240905,100400,7589220,5240,5240,5240,5240,0
20240905,100300,7589220,5240,5240,5240,5240,0
20240905,100200,7589220,5240,5240,5240,5240,0
20240905,100100,7589220,5240,5240,5240,5240,0
20240905,100000,7589220,5240,5240,5240,5240,0
20240905,095900,7589220,5240,5240,5240,5240,0
20240905,095800,7589220,5240,5240,5240,5240,0
20240905,095700,7589220,5240,5240,5240,5240,0
20240905,095600,7589220,5240,5240,5240,5240,8
20240905,095500,7547300,5240,5240,5240,5240,0
20240905,095400,7547300,5240,5240,5240,5240,0
20240905,095300,7547300,5240,5240,5240,5240,0
20240905,095200,7547300,5240,5240,5240,5240,0
20240905,095100,7547300,5240,5240,5240,5240,0
20240905,095000,7547300,5240,5240,5240,5240,4
20240905,094900,7526340,5260,5260,5260,5260,0
20240905,094800,7526340,5260,5260,5260,5260,0
20240905,094700,7526340,5260,5260,5260,5260,0
20240905,094600,7526340,5260,5260,5260,5260,0
20240905,094500,7526340,5260,5260,5260,5260,0
20240905,094400,7526340,5260,5260,5260,5260,0
20240905,094300,7526340,5260,5260,5260,5260,0
20240905,094200,7526340,5260,5260,5260,5260,0
20240905,094100,7526340,5260,5260,5260,5260,0
20240905,094000,7526340,5260,5260,5260,5260,1
20240905,093900,7521080,5260,5260,5260,5260,1
20240905,093800,7515820,5260,5260,5260,5260,5
20240905,093700,7489520,5240,5240,5240,5240,0
20240905,093600,7489520,5240,5240,5240,5240,6
20240905,093500,7458080,5260,5260,5260,5260,0
20240905,093400,7458080,5260,5260,5260,5260,0
20240905,093300,7458080,5260,5260,5260,5260,0
20240905,093200,7458080,5260,5260,5260,5260,0
20240905,093100,7458080,5260,5260,5260,5260,0
20240905,093000,7458080,5260,5260,5260,5260,0
20240905,092900,7458080,5260,5260,5260,5260,60
20240905,092800,7142480,5270,5270,5270,5270,0
20240905,092700,7142480,5270,5270,5270,5270,1
20240905,092600,7137210,5250,5250,5250,5250,0
20240905,092500,7137210,5250,5250,5250,5250,0
20240905,092400,7137210,5250,5250,5250,5250,0
20240905,092300,7137210,5250,5250,5250,5250,14
20240905,092200,7063710,5210,5210,5210,5210,0
20240905,092100,7063710,5210,5210,5210,5210,0
20240905,092000,7063710,5210,5210,5210,5210,0
20240905,091900,7063710,5210,5210,5210,5210,0
20240905,091800,7063710,5210,5210,5210,5210,360
20240905,091700,5188110,5210,5210,5210,5210,0
20240905,091600,5188110,5210,5210,5210,5210,0
20240905,091500,5188110,5210,5220,5220,5210,757
20240905,091400,1237080,5220,5220,5220,5220,0
20240905,091300,1237080,5220,5220,5220,5220,0
20240905,091200,1237080,5220,5220,5220,5220,0
20240905,091100,1237080,5220,5220,5220,5220,200
20240905,091000,193080,5220,5220,5220,5220,18
20240905,090900,99120,5220,5220,5220,5220,12
20240905,090800,36480,5220,5220,5220,5220,0
20240905,090700,36480,5220,5220,5220,5220,0
20240905,090600,36480,5220,5220,5220,5220,0
20240905,090500,36480,5220,5220,5220,5220,0
20240905,090400,36480,5220,5220,5220,5220,0
20240905,090300,36480,5220,5220,5220,5220,0
20240905,090200,36480,5220,5220,5220,5220,0
20240905,090100,36480,5220,5210,5220,5210,2
20240905,090000,26050,5210,5210,5210,5210,5