KissMeData/033320/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191400,348836405,3065,3065,3065,3065,4122
20240904,191300,348836405,3065,3065,3065,3065,0
20240904,191200,348836405,3065,3065,3065,3065,0
20240904,191100,348836405,3065,3065,3065,3065,0
20240904,191000,348836405,3065,3065,3065,3065,0
20240904,190900,348836405,3065,3065,3065,3065,0
20240904,190800,348836405,3065,3065,3065,3065,0
20240904,190700,348836405,3065,3065,3065,3065,0
20240904,190600,348836405,3065,3065,3065,3065,0
20240904,190500,348836405,3065,3065,3065,3065,0
20240904,190400,348836405,3065,3065,3065,3065,0
20240904,190300,348836405,3065,3065,3065,3065,0
20240904,190200,348836405,3065,3065,3065,3065,0
20240904,190100,348836405,3065,3065,3065,3065,0
20240904,190000,348836405,3065,3065,3065,3065,0
20240904,185900,348836405,3065,3065,3065,3065,0
20240904,185800,348836405,3065,3065,3065,3065,0
20240904,185700,348836405,3065,3065,3065,3065,0
20240904,185600,348836405,3065,3065,3065,3065,0
20240904,185500,348836405,3065,3065,3065,3065,0
20240904,185400,348836405,3065,3065,3065,3065,0
20240904,185300,348836405,3065,3065,3065,3065,0
20240904,185200,348836405,3065,3065,3065,3065,0
20240904,185100,348836405,3065,3065,3065,3065,0
20240904,185000,348836405,3065,3065,3065,3065,0
20240904,184900,348836405,3065,3065,3065,3065,0
20240904,184800,348836405,3065,3065,3065,3065,0
20240904,184700,348836405,3065,3065,3065,3065,0
20240904,184600,348836405,3065,3065,3065,3065,0
20240904,184500,348836405,3065,3065,3065,3065,0
20240904,184400,348836405,3065,3065,3065,3065,4122
20240904,184300,348836405,3065,3065,3065,3065,0
20240904,184200,348836405,3065,3065,3065,3065,0
20240904,184100,348836405,3065,3065,3065,3065,0
20240904,184000,348836405,3065,3065,3065,3065,0
20240904,183900,348836405,3065,3065,3065,3065,0
20240904,183800,348836405,3065,3065,3065,3065,0
20240904,183700,348836405,3065,3065,3065,3065,0
20240904,183600,348836405,3065,3065,3065,3065,0
20240904,183500,348836405,3065,3065,3065,3065,0
20240904,183400,348836405,3065,3065,3065,3065,0
20240904,183300,348836405,3065,3065,3065,3065,0
20240904,183200,348836405,3065,3065,3065,3065,0
20240904,183100,348836405,3065,3065,3065,3065,0
20240904,183000,348836405,3065,3065,3065,3065,0
20240904,182900,348836405,3065,3065,3065,3065,0
20240904,182800,348836405,3065,3065,3065,3065,0
20240904,182700,348836405,3065,3065,3065,3065,0
20240904,182600,348836405,3065,3065,3065,3065,0
20240904,182500,348836405,3065,3065,3065,3065,0
20240904,182400,348836405,3065,3065,3065,3065,0
20240904,182300,348836405,3065,3065,3065,3065,0
20240904,182200,348836405,3065,3065,3065,3065,0
20240904,182100,348836405,3065,3065,3065,3065,0
20240904,182000,348836405,3065,3065,3065,3065,0
20240904,181900,348836405,3065,3065,3065,3065,0
20240904,181800,348836405,3065,3065,3065,3065,0
20240904,181700,348836405,3065,3065,3065,3065,0
20240904,181600,348836405,3065,3065,3065,3065,0
20240904,181500,348836405,3065,3065,3065,3065,0
20240904,181400,348836405,3065,3065,3065,3065,4122
20240904,181300,348836405,3065,3065,3065,3065,0
20240904,181200,348836405,3065,3065,3065,3065,0
20240904,181100,348836405,3065,3065,3065,3065,0
20240904,181000,348836405,3065,3065,3065,3065,0
20240904,180900,348836405,3065,3065,3065,3065,0
20240904,180800,348836405,3065,3065,3065,3065,0
20240904,180700,348836405,3065,3065,3065,3065,0
20240904,180600,348836405,3065,3065,3065,3065,0
20240904,180500,348836405,3065,3065,3065,3065,0
20240904,180400,348836405,3065,3065,3065,3065,0
20240904,180300,348836405,3065,3065,3065,3065,0
20240904,180200,348836405,3065,3065,3065,3065,0
20240904,180100,348836405,3065,3065,3065,3065,0
20240904,180000,348836405,3065,3065,3065,3065,0
20240904,175900,348836405,3065,3065,3065,3065,0
20240904,175800,348836405,3065,3065,3065,3065,0
20240904,175700,348836405,3065,3065,3065,3065,0
20240904,175600,348836405,3065,3065,3065,3065,0
20240904,175500,348836405,3065,3065,3065,3065,0
20240904,175400,348836405,3065,3065,3065,3065,0
20240904,175300,348836405,3065,3065,3065,3065,0
20240904,175200,348836405,3065,3065,3065,3065,0
20240904,175100,348836405,3065,3065,3065,3065,0
20240904,175000,348836405,3065,3065,3065,3065,0
20240904,174900,348836405,3065,3065,3065,3065,0
20240904,174800,348836405,3065,3065,3065,3065,0
20240904,174700,348836405,3065,3065,3065,3065,0
20240904,174600,348836405,3065,3065,3065,3065,0
20240904,174500,348836405,3065,3065,3065,3065,0
20240904,174400,348836405,3065,3065,3065,3065,4122
20240904,174300,348836405,3065,3065,3065,3065,0
20240904,174200,348836405,3065,3065,3065,3065,0
20240904,174100,348836405,3065,3065,3065,3065,0
20240904,174000,348836405,3065,3065,3065,3065,0
20240904,173900,348836405,3065,3065,3065,3065,0
20240904,173800,348836405,3065,3065,3065,3065,0
20240904,173700,348836405,3065,3065,3065,3065,0
20240904,173600,348836405,3065,3065,3065,3065,0
20240904,173500,348836405,3065,3065,3065,3065,0
20240904,173400,348836405,3065,3065,3065,3065,0
20240904,173300,348836405,3065,3065,3065,3065,0
20240904,173200,348836405,3065,3065,3065,3065,0
20240904,173100,348836405,3065,3065,3065,3065,0
20240904,173000,348836405,3065,3065,3065,3065,0
20240904,172900,348836405,3065,3065,3065,3065,0
20240904,172800,348836405,3065,3065,3065,3065,0
20240904,172700,348836405,3065,3065,3065,3065,0
20240904,172600,348836405,3065,3065,3065,3065,0
20240904,172500,348836405,3065,3065,3065,3065,0
20240904,172400,348836405,3065,3065,3065,3065,0
20240904,172300,348836405,3065,3065,3065,3065,0
20240904,172200,348836405,3065,3065,3065,3065,0
20240904,172100,348836405,3065,3065,3065,3065,0
20240904,172000,348836405,3065,3065,3065,3065,0
20240904,171900,348836405,3065,3065,3065,3065,0
20240904,171800,348836405,3065,3065,3065,3065,0
20240904,171700,348836405,3065,3065,3065,3065,0
20240904,171600,348836405,3065,3065,3065,3065,0
20240904,171500,348836405,3065,3065,3065,3065,0
20240904,171400,348836405,3065,3065,3065,3065,4122
20240904,171300,348836405,3065,3065,3065,3065,0
20240904,171200,348836405,3065,3065,3065,3065,0
20240904,171100,348836405,3065,3065,3065,3065,0
20240904,171000,348836405,3065,3065,3065,3065,0
20240904,170900,348836405,3065,3065,3065,3065,0
20240904,170800,348836405,3065,3065,3065,3065,0
20240904,170700,348836405,3065,3065,3065,3065,0
20240904,170600,348836405,3065,3065,3065,3065,0
20240904,170500,348836405,3065,3065,3065,3065,0
20240904,170400,348836405,3065,3065,3065,3065,0
20240904,170300,348836405,3065,3065,3065,3065,0
20240904,170200,348836405,3065,3065,3065,3065,0
20240904,170100,348836405,3065,3065,3065,3065,0
20240904,170000,348836405,3065,3065,3065,3065,0
20240904,165900,348836405,3065,3065,3065,3065,0
20240904,165800,348836405,3065,3065,3065,3065,0
20240904,165700,348836405,3065,3065,3065,3065,0
20240904,165600,348836405,3065,3065,3065,3065,0
20240904,165500,348836405,3065,3065,3065,3065,0
20240904,165400,348836405,3065,3065,3065,3065,0
20240904,165300,348836405,3065,3065,3065,3065,0
20240904,165200,348836405,3065,3065,3065,3065,0
20240904,165100,348836405,3065,3065,3065,3065,0
20240904,165000,348836405,3065,3065,3065,3065,0
20240904,164900,348836405,3065,3065,3065,3065,0
20240904,164800,348836405,3065,3065,3065,3065,0
20240904,164700,348836405,3065,3065,3065,3065,0
20240904,164600,348836405,3065,3065,3065,3065,0
20240904,164500,348836405,3065,3065,3065,3065,0
20240904,164400,348836405,3065,3065,3065,3065,4122
20240904,164300,348836405,3065,3065,3065,3065,0
20240904,164200,348836405,3065,3065,3065,3065,0
20240904,164100,348836405,3065,3065,3065,3065,0
20240904,164000,348836405,3065,3065,3065,3065,0
20240904,163900,348836405,3065,3065,3065,3065,0
20240904,163800,348836405,3065,3065,3065,3065,0
20240904,163700,348836405,3065,3065,3065,3065,0
20240904,163600,348836405,3065,3065,3065,3065,0
20240904,163500,348836405,3065,3065,3065,3065,0
20240904,163400,348836405,3065,3065,3065,3065,0
20240904,163300,348836405,3065,3065,3065,3065,0
20240904,163200,348836405,3065,3065,3065,3065,0
20240904,163100,348836405,3065,3065,3065,3065,0
20240904,163000,348836405,3065,3065,3065,3065,0
20240904,162900,348836405,3065,3065,3065,3065,0
20240904,162800,348836405,3065,3065,3065,3065,0
20240904,162700,348836405,3065,3065,3065,3065,0
20240904,162600,348836405,3065,3065,3065,3065,0
20240904,162500,348836405,3065,3065,3065,3065,0
20240904,162400,348836405,3065,3065,3065,3065,0
20240904,162300,348836405,3065,3065,3065,3065,0
20240904,162200,348836405,3065,3065,3065,3065,0
20240904,162100,348836405,3065,3065,3065,3065,0
20240904,162000,348836405,3065,3065,3065,3065,0
20240904,161900,348836405,3065,3065,3065,3065,0
20240904,161800,348836405,3065,3065,3065,3065,0
20240904,161700,348836405,3065,3065,3065,3065,0
20240904,161600,348836405,3065,3065,3065,3065,0
20240904,161500,348836405,3065,3065,3065,3065,0
20240904,161400,348836405,3065,3065,3065,3065,4122
20240904,161300,348836405,3065,3065,3065,3065,0
20240904,161200,348836405,3065,3065,3065,3065,0
20240904,161100,348836405,3065,3065,3065,3065,0
20240904,161000,348836405,3065,3065,3065,3065,0
20240904,160900,348836405,3065,3065,3065,3065,0
20240904,160800,348836405,3065,3065,3065,3065,0
20240904,160700,348836405,3065,3065,3065,3065,0
20240904,160600,348836405,3065,3065,3065,3065,0
20240904,160500,348836405,3065,3065,3065,3065,0
20240904,160400,348836405,3065,3065,3065,3065,0
20240904,160300,348836405,3065,3065,3065,3065,0
20240904,160200,348836405,3065,3065,3065,3065,0
20240904,160100,348836405,3065,3065,3065,3065,0
20240904,160000,348836405,3065,3065,3065,3065,0
20240904,155900,348836405,3065,3065,3065,3065,0
20240904,155800,348836405,3065,3065,3065,3065,0
20240904,155700,348836405,3065,3065,3065,3065,0
20240904,155600,348836405,3065,3065,3065,3065,0
20240904,155500,348836405,3065,3065,3065,3065,0
20240904,155400,348836405,3065,3065,3065,3065,0
20240904,155300,348836405,3065,3065,3065,3065,0
20240904,155200,348836405,3065,3065,3065,3065,0
20240904,155100,348836405,3065,3065,3065,3065,0
20240904,155000,348836405,3065,3065,3065,3065,0
20240904,154900,348836405,3065,3065,3065,3065,0
20240904,154800,348836405,3065,3065,3065,3065,0
20240904,154700,348836405,3065,3065,3065,3065,0
20240904,154600,348836405,3065,3065,3065,3065,0
20240904,154500,348836405,3065,3065,3065,3065,0
20240904,154400,348836405,3065,3065,3065,3065,4122
20240904,154300,348836405,3065,3065,3065,3065,0
20240904,154200,348836405,3065,3065,3065,3065,0
20240904,154100,348836405,3065,3065,3065,3065,0
20240904,154000,348836405,3065,3065,3065,3065,0
20240904,153900,348836405,3065,3065,3065,3065,0
20240904,153800,348836405,3065,3065,3065,3065,0
20240904,153700,348836405,3065,3065,3065,3065,0
20240904,153600,348836405,3065,3065,3065,3065,0
20240904,153500,348836405,3065,3065,3065,3065,0
20240904,153400,348836405,3065,3065,3065,3065,0
20240904,153300,348836405,3065,3065,3065,3065,0
20240904,153200,348836405,3065,3065,3065,3065,0
20240904,153100,348836405,3065,3065,3065,3065,0
20240904,153000,348836405,3065,3065,3065,3065,4122
20240904,152900,336202475,3065,3065,3065,3065,0
20240904,152800,336202475,3065,3065,3065,3065,0
20240904,152700,336202475,3065,3065,3065,3065,0
20240904,152600,336202475,3065,3065,3065,3065,0
20240904,152500,336202475,3065,3065,3065,3065,0
20240904,152400,336202475,3065,3065,3065,3065,0
20240904,152300,336202475,3065,3065,3065,3065,0
20240904,152200,336202475,3065,3065,3065,3065,0
20240904,152100,336202475,3065,3065,3065,3065,0
20240904,152000,336202475,3065,3065,3065,3065,0
20240904,151900,336202475,3065,3055,3065,3055,1167
20240904,151800,332626555,3055,3055,3055,3055,1
20240904,151700,332623500,3055,3055,3055,3050,10
20240904,151600,332592955,3050,3050,3050,3050,38
20240904,151500,332477055,3050,3050,3050,3050,118
20240904,151400,332117155,3050,3050,3050,3050,325
20240904,151300,331125905,3055,3055,3055,3055,0
20240904,151200,331125905,3055,3055,3055,3055,2
20240904,151100,331119795,3045,3045,3045,3045,0
20240904,151000,331119795,3045,3045,3045,3045,0
20240904,150900,331119795,3045,3045,3045,3045,44
20240904,150800,330985815,3045,3045,3045,3045,146
20240904,150700,330541245,3055,3055,3055,3055,0
20240904,150600,330541245,3055,3045,3055,3045,2
20240904,150500,330535145,3050,3050,3050,3050,0
20240904,150400,330535145,3050,3050,3050,3050,1
20240904,150300,330532095,3050,3055,3055,3050,14
20240904,150200,330489390,3055,3055,3055,3055,1568
20240904,150100,325699150,3060,3060,3060,3060,0
20240904,150000,325699150,3060,3055,3060,3055,6
20240904,145900,325680795,3060,3060,3060,3060,0
20240904,145800,325680795,3060,3055,3060,3055,491
20240904,145700,324180785,3050,3055,3055,3050,7
20240904,145600,324159405,3055,3055,3055,3055,1
20240904,145500,324156350,3050,3050,3050,3050,74
20240904,145400,323930650,3050,3050,3050,3050,136
20240904,145300,323515850,3050,3050,3050,3050,0
20240904,145200,323515850,3050,3050,3050,3050,0
20240904,145100,323515850,3050,3050,3050,3050,161
20240904,145000,323024800,3045,3045,3045,3045,0
20240904,144900,323024800,3045,3045,3045,3045,0
20240904,144800,323024800,3045,3045,3045,3045,0
20240904,144700,323024800,3045,3045,3045,3045,42
20240904,144600,322896910,3040,3040,3040,3040,1
20240904,144500,322893870,3055,3055,3055,3055,1
20240904,144400,322890815,3040,3040,3040,3040,0
20240904,144300,322890815,3040,3040,3040,3040,0
20240904,144200,322890815,3040,3050,3055,3040,5
20240904,144100,322875570,3040,3040,3040,3040,15
20240904,144000,322829970,3040,3040,3040,3040,1
20240904,143900,322826930,3055,3045,3055,3045,41
20240904,143800,322702065,3040,3045,3045,3040,616
20240904,143700,320826350,3040,3045,3045,3040,301
20240904,143600,319909810,3040,3040,3040,3040,0
20240904,143500,319909810,3040,3045,3045,3040,202
20240904,143400,319294725,3040,3040,3040,3040,0
20240904,143300,319294725,3040,3040,3040,3040,0
20240904,143200,319294725,3040,3040,3040,3040,0
20240904,143100,319294725,3040,3045,3045,3040,2
20240904,143000,319288640,3055,3055,3055,3055,1
20240904,142900,319285585,3040,3040,3040,3040,1
20240904,142800,319282545,3055,3040,3055,3040,3
20240904,142700,319273410,3050,3040,3050,3040,162
20240904,142600,318780325,3045,3045,3045,3045,0
20240904,142500,318780325,3045,3045,3045,3045,0
20240904,142400,318780325,3045,3045,3045,3045,0
20240904,142300,318780325,3045,3045,3045,3045,0
20240904,142200,318780325,3045,3045,3045,3045,0
20240904,142100,318780325,3045,3045,3045,3045,0
20240904,142000,318780325,3045,3045,3045,3045,0
20240904,141900,318780325,3045,3045,3045,3045,0
20240904,141800,318780325,3045,3045,3045,3045,5
20240904,141700,318765100,3045,3045,3045,3045,283
20240904,141600,317903365,3045,3040,3045,3040,1001
20240904,141500,314860320,3045,3045,3045,3045,0
20240904,141400,314860320,3045,3045,3045,3045,1
20240904,141300,314857275,3045,3045,3045,3045,0
20240904,141200,314857275,3045,3045,3045,3045,0
20240904,141100,314857275,3045,3045,3045,3045,0
20240904,141000,314857275,3045,3045,3045,3045,2
20240904,140900,314851185,3045,3045,3045,3045,0
20240904,140800,314851185,3045,3045,3045,3045,1
20240904,140700,314848140,3045,3040,3045,3035,732
20240904,140600,312623455,3050,3050,3050,3050,0
20240904,140500,312623455,3050,3045,3050,3045,2
20240904,140400,312617360,3045,3050,3050,3045,150
20240904,140300,312160360,3045,3045,3045,3045,1
20240904,140200,312157315,3035,3035,3035,3035,39
20240904,140100,312038950,3055,3055,3055,3055,0
20240904,140000,312038950,3055,3045,3055,3035,2004
20240904,135900,305948435,3045,3050,3050,3045,2
20240904,135800,305942340,3055,3055,3055,3055,1
20240904,135700,305939285,3050,3050,3050,3050,0
20240904,135600,305939285,3050,3050,3050,3050,0
20240904,135500,305939285,3050,3050,3050,3050,662
20240904,135400,303920185,3050,3050,3050,3050,0
20240904,135300,303920185,3050,3050,3050,3050,0
20240904,135200,303920185,3050,3055,3055,3050,2
20240904,135100,303914080,3055,3055,3055,3050,393
20240904,135000,302714425,3055,3055,3055,3055,100
20240904,134900,302408925,3050,3050,3050,3050,0
20240904,134800,302408925,3050,3050,3050,3050,1
20240904,134700,302405875,3055,3055,3055,3055,1
20240904,134600,302402820,3050,3055,3055,3050,96
20240904,134500,302109565,3055,3045,3055,3045,232
20240904,134400,301401965,3040,3040,3040,3040,0
20240904,134300,301401965,3040,3040,3040,3040,0
20240904,134200,301401965,3040,3040,3040,3040,0
20240904,134100,301401965,3040,3040,3040,3040,10
20240904,134000,301371565,3040,3040,3040,3040,0
20240904,133900,301371565,3040,3040,3040,3040,0
20240904,133800,301371565,3040,3040,3040,3040,1
20240904,133700,301368525,3055,3055,3055,3055,0
20240904,133600,301368525,3055,3055,3055,3055,0
20240904,133500,301368525,3055,3055,3055,3055,0
20240904,133400,301368525,3055,3055,3055,3055,0
20240904,133300,301368525,3055,3045,3055,3045,2
20240904,133200,301362425,3035,3035,3040,3035,102
20240904,133100,301052355,3040,3040,3040,3040,22
20240904,133000,300985475,3040,3040,3040,3040,1
20240904,132900,300982435,3050,3050,3050,3050,0
20240904,132800,300982435,3050,3040,3050,3040,2
20240904,132700,300976345,3040,3040,3040,3040,0
20240904,132600,300976345,3040,3040,3040,3040,475
20240904,132500,299532345,3040,3040,3040,3040,2426
20240904,132400,292157305,3040,3040,3040,3040,0
20240904,132300,292157305,3040,3040,3040,3040,1
20240904,132200,292154265,3050,3050,3050,3050,0
20240904,132100,292154265,3050,3050,3050,3050,1
20240904,132000,292151215,3040,3040,3040,3040,0
20240904,131900,292151215,3040,3040,3040,3040,40
20240904,131800,292029615,3040,3050,3050,3040,8
20240904,131700,292005225,3050,3050,3050,3050,0
20240904,131600,292005225,3050,3050,3050,3040,4
20240904,131500,291993040,3040,3040,3040,3040,100
20240904,131400,291689040,3040,3040,3040,3040,0
20240904,131300,291689040,3040,3045,3045,3040,640
20240904,131200,289743415,3040,3040,3040,3040,0
20240904,131100,289743415,3040,3045,3045,3040,3
20240904,131000,289734285,3040,3040,3040,3040,0
20240904,130900,289734285,3040,3045,3045,3040,112
20240904,130800,289393580,3045,3045,3045,3045,10
20240904,130700,289363130,3040,3040,3040,3040,0
20240904,130600,289363130,3040,3040,3040,3040,0
20240904,130500,289363130,3040,3045,3045,3040,50
20240904,130400,289211020,3040,3040,3040,3040,301
20240904,130300,288295980,3055,3045,3055,3045,301
20240904,130200,287379425,3045,3050,3050,3045,2
20240904,130100,287373330,3045,3045,3045,3045,2
20240904,130000,287367240,3050,3050,3050,3050,208
20240904,125900,286732840,3045,3045,3045,3045,0
20240904,125800,286732840,3045,3045,3045,3045,0
20240904,125700,286732840,3045,3045,3045,3045,10
20240904,125600,286702390,3045,3045,3045,3045,720
20240904,125500,284509990,3050,3050,3050,3050,1174
20240904,125400,280929290,3055,3060,3060,3050,45
20240904,125300,280792020,3050,3045,3050,3045,1609
20240904,125200,275890290,3045,3040,3045,3040,112
20240904,125100,275549750,3050,3040,3050,3040,75
20240904,125000,275321740,3050,3050,3050,3035,2422
20240904,124900,267961530,3050,3055,3055,3045,9937
20240904,124800,237666355,3065,3065,3065,3055,2313
20240904,124700,230599880,3065,3065,3065,3065,0
20240904,124600,230599880,3065,3065,3065,3065,5
20240904,124500,230584555,3065,3065,3065,3065,1
20240904,124400,230581490,3060,3065,3065,3060,230
20240904,124300,229877640,3065,3065,3065,3065,0
20240904,124200,229877640,3065,3065,3065,3065,0
20240904,124100,229877640,3065,3065,3065,3065,65
20240904,124000,229678415,3065,3055,3065,3055,31
20240904,123900,229583700,3070,3070,3070,3070,0
20240904,123800,229583700,3070,3070,3070,3070,0
20240904,123700,229583700,3070,3070,3070,3070,0
20240904,123600,229583700,3070,3070,3070,3070,0
20240904,123500,229583700,3070,3060,3070,3060,139
20240904,123400,229158340,3060,3060,3060,3060,163
20240904,123300,228659560,3070,3060,3070,3060,2
20240904,123200,228653430,3070,3060,3070,3060,2092
20240904,123100,222251890,3075,3075,3075,3075,0
20240904,123000,222251890,3075,3075,3075,3075,0
20240904,122900,222251890,3075,3065,3075,3060,503
20240904,122800,220712685,3075,3075,3075,3075,16
20240904,122700,220663485,3075,3075,3075,3075,0
20240904,122600,220663485,3075,3070,3075,3070,51
20240904,122500,220506910,3065,3065,3065,3065,1
20240904,122400,220503845,3080,3080,3080,3080,0
20240904,122300,220503845,3080,3080,3080,3080,70
20240904,122200,220288245,3080,3080,3080,3075,3
20240904,122100,220279010,3085,3070,3085,3070,111
20240904,122000,219938225,3070,3070,3070,3070,0
20240904,121900,219938225,3070,3070,3070,3070,0
20240904,121800,219938225,3070,3065,3070,3065,13
20240904,121700,219898375,3060,3060,3060,3060,0
20240904,121600,219898375,3060,3060,3060,3060,0
20240904,121500,219898375,3060,3065,3065,3060,71
20240904,121400,219680765,3060,3060,3060,3060,0
20240904,121300,219680765,3060,3060,3060,3060,0
20240904,121200,219680765,3060,3060,3060,3060,0
20240904,121100,219680765,3060,3060,3060,3060,0
20240904,121000,219680765,3060,3060,3060,3060,0
20240904,120900,219680765,3060,3065,3065,3060,71
20240904,120800,219463155,3060,3060,3060,3060,0
20240904,120700,219463155,3060,3065,3065,3060,18
20240904,120600,219407990,3060,3060,3060,3060,0
20240904,120500,219407990,3060,3060,3060,3060,1
20240904,120400,219404930,3060,3060,3060,3060,0
20240904,120300,219404930,3060,3060,3060,3060,0
20240904,120200,219404930,3060,3060,3060,3060,0
20240904,120100,219404930,3060,3060,3060,3060,0
20240904,120000,219404930,3060,3060,3060,3060,0
20240904,115900,219404930,3060,3060,3060,3060,0
20240904,115800,219404930,3060,3060,3060,3060,1
20240904,115700,219401870,3065,3065,3065,3065,590
20240904,115600,217593520,3065,3070,3070,3065,1000
20240904,115500,214525695,3070,3070,3070,3070,1
20240904,115400,214522625,3070,3070,3070,3070,0
20240904,115300,214522625,3070,3070,3070,3070,0
20240904,115200,214522625,3070,3070,3070,3070,1
20240904,115100,214519555,3075,3075,3075,3075,337
20240904,115000,213483280,3080,3075,3080,3075,446
20240904,114900,212111100,3085,3085,3085,3085,0
20240904,114800,212111100,3085,3085,3085,3085,0
20240904,114700,212111100,3085,3085,3085,3085,0
20240904,114600,212111100,3085,3085,3085,3085,0
20240904,114500,212111100,3085,3075,3085,3075,4
20240904,114400,212098790,3075,3075,3075,3075,0
20240904,114300,212098790,3075,3085,3085,3075,502
20240904,114200,210555130,3085,3085,3085,3085,1
20240904,114100,210552045,3085,3085,3085,3085,5
20240904,114000,210536620,3075,3080,3080,3075,500
20240904,113900,208999065,3075,3075,3075,3075,0
20240904,113800,208999065,3075,3075,3075,3075,0
20240904,113700,208999065,3075,3075,3075,3075,0
20240904,113600,208999065,3075,3075,3075,3075,0
20240904,113500,208999065,3075,3075,3075,3075,0
20240904,113400,208999065,3075,3075,3075,3075,0
20240904,113300,208999065,3075,3075,3075,3075,0
20240904,113200,208999065,3075,3075,3075,3075,0
20240904,113100,208999065,3075,3075,3075,3075,0
20240904,113000,208999065,3075,3075,3075,3075,51
20240904,112900,208842240,3075,3075,3075,3075,0
20240904,112800,208842240,3075,3075,3075,3075,0
20240904,112700,208842240,3075,3075,3075,3075,0
20240904,112600,208842240,3075,3075,3075,3075,0
20240904,112500,208842240,3075,3075,3075,3075,1
20240904,112400,208839165,3075,3075,3075,3075,0
20240904,112300,208839165,3075,3075,3075,3075,0
20240904,112200,208839165,3075,3075,3075,3075,0
20240904,112100,208839165,3075,3075,3075,3075,0
20240904,112000,208839165,3075,3075,3075,3075,0
20240904,111900,208839165,3075,3075,3075,3075,0
20240904,111800,208839165,3075,3075,3075,3075,1
20240904,111700,208836090,3085,3085,3085,3085,0
20240904,111600,208836090,3085,3085,3085,3085,20
20240904,111500,208774390,3075,3075,3075,3075,10
20240904,111400,208743640,3075,3085,3085,3075,71
20240904,111300,208524960,3080,3085,3085,3080,4
20240904,111200,208512625,3085,3085,3085,3085,1
20240904,111100,208509540,3080,3080,3080,3080,42
20240904,111000,208380180,3080,3080,3080,3080,1
20240904,110900,208377100,3080,3080,3080,3080,0
20240904,110800,208377100,3080,3080,3080,3080,0
20240904,110700,208377100,3080,3080,3090,3080,22
20240904,110600,208309235,3080,3080,3080,3080,0
20240904,110500,208309235,3080,3075,3080,3075,382
20240904,110400,207132680,3080,3080,3080,3080,50
20240904,110300,206978680,3075,3075,3075,3075,42
20240904,110200,206849530,3075,3080,3080,3075,2988
20240904,110100,197646495,3085,3085,3100,3080,123
20240904,110000,197267235,3105,3100,3105,3100,3
20240904,105900,197257930,3105,3100,3105,3085,593
20240904,105800,195428490,3085,3085,3085,3085,0
20240904,105700,195428490,3085,3085,3085,3085,0
20240904,105600,195428490,3085,3085,3085,3085,4
20240904,105500,195416150,3085,3090,3090,3085,150
20240904,105400,194953115,3105,3090,3115,3090,41
20240904,105300,194826100,3090,3090,3090,3090,0
20240904,105200,194826100,3090,3090,3090,3090,1
20240904,105100,194823010,3120,3085,3120,3085,51
20240904,105000,194664420,3100,3100,3100,3100,300
20240904,104900,193734420,3080,3080,3080,3080,0
20240904,104800,193734420,3080,3080,3080,3080,0
20240904,104700,193734420,3080,3080,3080,3080,0
20240904,104600,193734420,3080,3080,3080,3080,0
20240904,104500,193734420,3080,3080,3080,3080,0
20240904,104400,193734420,3080,3080,3080,3080,0
20240904,104300,193734420,3080,3100,3100,3080,5
20240904,104200,193718940,3080,3080,3080,3080,1
20240904,104100,193715860,3100,3095,3100,3080,511
20240904,104000,192131830,3095,3070,3095,3070,11
20240904,103900,192097855,3090,3090,3090,3090,1
20240904,103800,192094765,3070,3085,3090,3070,203
20240904,103700,191468520,3065,3065,3065,3065,0
20240904,103600,191468520,3065,3070,3075,3065,2067
20240904,103500,185115580,3065,3070,3070,3065,101
20240904,103400,184805515,3060,3060,3060,3060,98
20240904,103300,184505635,3060,3060,3060,3060,1
20240904,103200,184502575,3065,3065,3065,3065,708
20240904,103100,182332555,3060,3060,3060,3060,0
20240904,103000,182332555,3060,3060,3060,3060,0
20240904,102900,182332555,3060,3060,3060,3060,1
20240904,102800,182329495,3060,3060,3060,3060,1
20240904,102700,182326435,3055,3065,3065,3055,3050
20240904,102600,172992305,3060,3060,3060,3060,27
20240904,102500,172909685,3060,3060,3060,3060,400
20240904,102400,171685685,3060,3060,3060,3060,0
20240904,102300,171685685,3060,3060,3060,3060,5
20240904,102200,171670385,3060,3060,3060,3060,1267
20240904,102100,167793365,3060,3060,3060,3060,0
20240904,102000,167793365,3060,3060,3060,3060,1
20240904,101900,167790305,3065,3065,3065,3065,1
20240904,101800,167787240,3065,3065,3065,3065,350
20240904,101700,166714490,3065,3070,3075,3065,696
20240904,101600,164580275,3075,3075,3075,3075,110
20240904,101500,164242025,3070,3070,3070,3070,0
20240904,101400,164242025,3070,3070,3070,3070,0
20240904,101300,164242025,3070,3070,3070,3070,0
20240904,101200,164242025,3070,3070,3070,3070,6
20240904,101100,164223605,3065,3070,3070,3065,994
20240904,101000,161172030,3085,3085,3085,3085,0
20240904,100900,161172030,3085,3085,3085,3085,0
20240904,100800,161172030,3085,3085,3085,3075,665
20240904,100700,159127135,3075,3075,3075,3075,37
20240904,100600,159013360,3085,3085,3085,3085,0
20240904,100500,159013360,3085,3085,3085,3085,0
20240904,100400,159013360,3085,3085,3085,3085,2
20240904,100300,159007190,3085,3085,3085,3085,300
20240904,100200,158081690,3085,3080,3085,3080,202
20240904,100100,157459525,3085,3085,3085,3085,0
20240904,100000,157459525,3085,3085,3085,3085,0
20240904,095900,157459525,3085,3085,3085,3085,0
20240904,095800,157459525,3085,3085,3085,3085,0
20240904,095700,157459525,3085,3075,3085,3075,101
20240904,095600,157148940,3085,3070,3085,3070,2
20240904,095500,157142785,3085,3075,3085,3075,20
20240904,095400,157081275,3090,3090,3090,3090,4
20240904,095300,157068915,3090,3090,3090,3090,0
20240904,095200,157068915,3090,3090,3090,3090,110
20240904,095100,156729015,3090,3090,3090,3090,0
20240904,095000,156729015,3090,3075,3090,3075,969
20240904,094900,153749165,3075,3075,3075,3075,110
20240904,094800,153410915,3075,3070,3075,3070,136
20240904,094700,152993390,3070,3070,3070,3070,0
20240904,094600,152993390,3070,3070,3070,3070,200
20240904,094500,152379390,3070,3070,3070,3070,19
20240904,094400,152321060,3070,3070,3070,3070,19
20240904,094300,152262730,3070,3070,3070,3070,15
20240904,094200,152216680,3070,3065,3070,3065,17
20240904,094100,152164565,3070,3075,3075,3070,330
20240904,094000,151149865,3075,3075,3075,3055,1387
20240904,093900,146901810,3075,3075,3075,3075,7
20240904,093800,146880285,3075,3070,3075,3070,32
20240904,093700,146782015,3070,3070,3070,3070,300
20240904,093600,145861015,3070,3070,3070,3070,15
20240904,093500,145814965,3070,3070,3070,3070,200
20240904,093400,145200965,3070,3065,3070,3065,12
20240904,093300,145164175,3070,3075,3075,3060,5071
20240904,093200,129644860,3060,3065,3075,3060,3331
20240904,093100,119451880,3075,3080,3080,3065,3003
20240904,093000,110243790,3090,3085,3090,3075,2383
20240904,092900,102915940,3085,3085,3085,3085,2
20240904,092800,102909770,3090,3090,3090,3090,10
20240904,092700,102878870,3090,3090,3090,3090,103
20240904,092600,102560600,3090,3090,3090,3090,800
20240904,092500,100088600,3080,3085,3090,3080,10
20240904,092400,100057785,3090,3075,3090,3070,159
20240904,092300,99568850,3075,3075,3085,3075,11
20240904,092200,99534975,3075,3075,3085,3070,203
20240904,092100,98911655,3080,3080,3080,3070,90
20240904,092000,98634550,3080,3070,3080,3065,6
20240904,091900,98616130,3075,3065,3075,3055,2004
20240904,091800,92473125,3060,3065,3075,3060,1696
20240904,091700,87278170,3065,3070,3080,3065,98
20240904,091600,86977745,3070,3075,3080,3070,66
20240904,091500,86775065,3075,3070,3080,3070,15
20240904,091400,86728930,3060,3060,3060,3060,2
20240904,091300,86722810,3065,3075,3075,3065,493
20240904,091200,85209690,3070,3085,3085,3070,1320
20240904,091100,81150575,3080,3085,3085,3075,305
20240904,091000,80212375,3085,3080,3085,3080,50
20240904,090900,80058350,3090,3070,3090,3070,696
20240904,090800,77918140,3070,3085,3085,3070,1211
20240904,090700,74190530,3080,3085,3085,3080,291
20240904,090600,73294200,3070,3100,3100,3070,16040
20240904,090500,23621940,3095,3085,3095,3080,3044
20240904,090400,14231095,3085,3080,3085,3080,664
20240904,090300,12182975,3080,3100,3100,3080,808
20240904,090200,9683660,3100,3095,3100,3090,113
20240904,090100,9333485,3095,3080,3095,3080,123
20240904,090000,8953315,3085,3095,3100,3085,2896