KissMeData/246720/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,204600,42046740,5250,5250,5250,5250,106
20240904,204500,42046740,5250,5250,5250,5250,0
20240904,204400,42046740,5250,5250,5250,5250,0
20240904,204300,42046740,5250,5250,5250,5250,0
20240904,204200,42046740,5250,5250,5250,5250,0
20240904,204100,42046740,5250,5250,5250,5250,0
20240904,204000,42046740,5250,5250,5250,5250,0
20240904,203900,42046740,5250,5250,5250,5250,0
20240904,203800,42046740,5250,5250,5250,5250,0
20240904,203700,42046740,5250,5250,5250,5250,0
20240904,203600,42046740,5250,5250,5250,5250,0
20240904,203500,42046740,5250,5250,5250,5250,0
20240904,203400,42046740,5250,5250,5250,5250,0
20240904,203300,42046740,5250,5250,5250,5250,0
20240904,203200,42046740,5250,5250,5250,5250,0
20240904,203100,42046740,5250,5250,5250,5250,0
20240904,203000,42046740,5250,5250,5250,5250,0
20240904,202900,42046740,5250,5250,5250,5250,0
20240904,202800,42046740,5250,5250,5250,5250,0
20240904,202700,42046740,5250,5250,5250,5250,0
20240904,202600,42046740,5250,5250,5250,5250,0
20240904,202500,42046740,5250,5250,5250,5250,0
20240904,202400,42046740,5250,5250,5250,5250,0
20240904,202300,42046740,5250,5250,5250,5250,0
20240904,202200,42046740,5250,5250,5250,5250,0
20240904,202100,42046740,5250,5250,5250,5250,0
20240904,202000,42046740,5250,5250,5250,5250,0
20240904,201900,42046740,5250,5250,5250,5250,0
20240904,201800,42046740,5250,5250,5250,5250,0
20240904,201700,42046740,5250,5250,5250,5250,0
20240904,201600,42046740,5250,5250,5250,5250,106
20240904,201500,42046740,5250,5250,5250,5250,0
20240904,201400,42046740,5250,5250,5250,5250,0
20240904,201300,42046740,5250,5250,5250,5250,0
20240904,201200,42046740,5250,5250,5250,5250,0
20240904,201100,42046740,5250,5250,5250,5250,0
20240904,201000,42046740,5250,5250,5250,5250,0
20240904,200900,42046740,5250,5250,5250,5250,0
20240904,200800,42046740,5250,5250,5250,5250,0
20240904,200700,42046740,5250,5250,5250,5250,0
20240904,200600,42046740,5250,5250,5250,5250,0
20240904,200500,42046740,5250,5250,5250,5250,0
20240904,200400,42046740,5250,5250,5250,5250,0
20240904,200300,42046740,5250,5250,5250,5250,0
20240904,200200,42046740,5250,5250,5250,5250,0
20240904,200100,42046740,5250,5250,5250,5250,0
20240904,200000,42046740,5250,5250,5250,5250,0
20240904,195900,42046740,5250,5250,5250,5250,0
20240904,195800,42046740,5250,5250,5250,5250,0
20240904,195700,42046740,5250,5250,5250,5250,0
20240904,195600,42046740,5250,5250,5250,5250,0
20240904,195500,42046740,5250,5250,5250,5250,0
20240904,195400,42046740,5250,5250,5250,5250,0
20240904,195300,42046740,5250,5250,5250,5250,0
20240904,195200,42046740,5250,5250,5250,5250,0
20240904,195100,42046740,5250,5250,5250,5250,0
20240904,195000,42046740,5250,5250,5250,5250,0
20240904,194900,42046740,5250,5250,5250,5250,0
20240904,194800,42046740,5250,5250,5250,5250,0
20240904,194700,42046740,5250,5250,5250,5250,0
20240904,194600,42046740,5250,5250,5250,5250,106
20240904,194500,42046740,5250,5250,5250,5250,0
20240904,194400,42046740,5250,5250,5250,5250,0
20240904,194300,42046740,5250,5250,5250,5250,0
20240904,194200,42046740,5250,5250,5250,5250,0
20240904,194100,42046740,5250,5250,5250,5250,0
20240904,194000,42046740,5250,5250,5250,5250,0
20240904,193900,42046740,5250,5250,5250,5250,0
20240904,193800,42046740,5250,5250,5250,5250,0
20240904,193700,42046740,5250,5250,5250,5250,0
20240904,193600,42046740,5250,5250,5250,5250,0
20240904,193500,42046740,5250,5250,5250,5250,0
20240904,193400,42046740,5250,5250,5250,5250,0
20240904,193300,42046740,5250,5250,5250,5250,0
20240904,193200,42046740,5250,5250,5250,5250,0
20240904,193100,42046740,5250,5250,5250,5250,0
20240904,193000,42046740,5250,5250,5250,5250,0
20240904,192900,42046740,5250,5250,5250,5250,0
20240904,192800,42046740,5250,5250,5250,5250,0
20240904,192700,42046740,5250,5250,5250,5250,0
20240904,192600,42046740,5250,5250,5250,5250,0
20240904,192500,42046740,5250,5250,5250,5250,0
20240904,192400,42046740,5250,5250,5250,5250,0
20240904,192300,42046740,5250,5250,5250,5250,0
20240904,192200,42046740,5250,5250,5250,5250,0
20240904,192100,42046740,5250,5250,5250,5250,0
20240904,192000,42046740,5250,5250,5250,5250,0
20240904,191900,42046740,5250,5250,5250,5250,0
20240904,191800,42046740,5250,5250,5250,5250,0
20240904,191700,42046740,5250,5250,5250,5250,0
20240904,191600,42046740,5250,5250,5250,5250,106
20240904,191500,42046740,5250,5250,5250,5250,0
20240904,191400,42046740,5250,5250,5250,5250,0
20240904,191300,42046740,5250,5250,5250,5250,0
20240904,191200,42046740,5250,5250,5250,5250,0
20240904,191100,42046740,5250,5250,5250,5250,0
20240904,191000,42046740,5250,5250,5250,5250,0
20240904,190900,42046740,5250,5250,5250,5250,0
20240904,190800,42046740,5250,5250,5250,5250,0
20240904,190700,42046740,5250,5250,5250,5250,0
20240904,190600,42046740,5250,5250,5250,5250,0
20240904,190500,42046740,5250,5250,5250,5250,0
20240904,190400,42046740,5250,5250,5250,5250,0
20240904,190300,42046740,5250,5250,5250,5250,0
20240904,190200,42046740,5250,5250,5250,5250,0
20240904,190100,42046740,5250,5250,5250,5250,0
20240904,190000,42046740,5250,5250,5250,5250,0
20240904,185900,42046740,5250,5250,5250,5250,0
20240904,185800,42046740,5250,5250,5250,5250,0
20240904,185700,42046740,5250,5250,5250,5250,0
20240904,185600,42046740,5250,5250,5250,5250,0
20240904,185500,42046740,5250,5250,5250,5250,0
20240904,185400,42046740,5250,5250,5250,5250,0
20240904,185300,42046740,5250,5250,5250,5250,0
20240904,185200,42046740,5250,5250,5250,5250,0
20240904,185100,42046740,5250,5250,5250,5250,0
20240904,185000,42046740,5250,5250,5250,5250,0
20240904,184900,42046740,5250,5250,5250,5250,0
20240904,184800,42046740,5250,5250,5250,5250,0
20240904,184700,42046740,5250,5250,5250,5250,0
20240904,184600,42046740,5250,5250,5250,5250,106
20240904,184500,42046740,5250,5250,5250,5250,0
20240904,184400,42046740,5250,5250,5250,5250,0
20240904,184300,42046740,5250,5250,5250,5250,0
20240904,184200,42046740,5250,5250,5250,5250,0
20240904,184100,42046740,5250,5250,5250,5250,0
20240904,184000,42046740,5250,5250,5250,5250,0
20240904,183900,42046740,5250,5250,5250,5250,0
20240904,183800,42046740,5250,5250,5250,5250,0
20240904,183700,42046740,5250,5250,5250,5250,0
20240904,183600,42046740,5250,5250,5250,5250,0
20240904,183500,42046740,5250,5250,5250,5250,0
20240904,183400,42046740,5250,5250,5250,5250,0
20240904,183300,42046740,5250,5250,5250,5250,0
20240904,183200,42046740,5250,5250,5250,5250,0
20240904,183100,42046740,5250,5250,5250,5250,0
20240904,183000,42046740,5250,5250,5250,5250,0
20240904,182900,42046740,5250,5250,5250,5250,0
20240904,182800,42046740,5250,5250,5250,5250,0
20240904,182700,42046740,5250,5250,5250,5250,0
20240904,182600,42046740,5250,5250,5250,5250,0
20240904,182500,42046740,5250,5250,5250,5250,0
20240904,182400,42046740,5250,5250,5250,5250,0
20240904,182300,42046740,5250,5250,5250,5250,0
20240904,182200,42046740,5250,5250,5250,5250,0
20240904,182100,42046740,5250,5250,5250,5250,0
20240904,182000,42046740,5250,5250,5250,5250,0
20240904,181900,42046740,5250,5250,5250,5250,0
20240904,181800,42046740,5250,5250,5250,5250,0
20240904,181700,42046740,5250,5250,5250,5250,0
20240904,181600,42046740,5250,5250,5250,5250,106
20240904,181500,42046740,5250,5250,5250,5250,0
20240904,181400,42046740,5250,5250,5250,5250,0
20240904,181300,42046740,5250,5250,5250,5250,0
20240904,181200,42046740,5250,5250,5250,5250,0
20240904,181100,42046740,5250,5250,5250,5250,0
20240904,181000,42046740,5250,5250,5250,5250,0
20240904,180900,42046740,5250,5250,5250,5250,0
20240904,180800,42046740,5250,5250,5250,5250,0
20240904,180700,42046740,5250,5250,5250,5250,0
20240904,180600,42046740,5250,5250,5250,5250,0
20240904,180500,42046740,5250,5250,5250,5250,0
20240904,180400,42046740,5250,5250,5250,5250,0
20240904,180300,42046740,5250,5250,5250,5250,0
20240904,180200,42046740,5250,5250,5250,5250,0
20240904,180100,42046740,5250,5250,5250,5250,0
20240904,180000,42046740,5250,5250,5250,5250,0
20240904,175900,42046740,5250,5250,5250,5250,0
20240904,175800,42046740,5250,5250,5250,5250,0
20240904,175700,42046740,5250,5250,5250,5250,0
20240904,175600,42046740,5250,5250,5250,5250,0
20240904,175500,42046740,5250,5250,5250,5250,0
20240904,175400,42046740,5250,5250,5250,5250,0
20240904,175300,42046740,5250,5250,5250,5250,0
20240904,175200,42046740,5250,5250,5250,5250,0
20240904,175100,42046740,5250,5250,5250,5250,0
20240904,175000,42046740,5250,5250,5250,5250,0
20240904,174900,42046740,5250,5250,5250,5250,0
20240904,174800,42046740,5250,5250,5250,5250,0
20240904,174700,42046740,5250,5250,5250,5250,0
20240904,174600,42046740,5250,5250,5250,5250,106
20240904,174500,42046740,5250,5250,5250,5250,0
20240904,174400,42046740,5250,5250,5250,5250,0
20240904,174300,42046740,5250,5250,5250,5250,0
20240904,174200,42046740,5250,5250,5250,5250,0
20240904,174100,42046740,5250,5250,5250,5250,0
20240904,174000,42046740,5250,5250,5250,5250,0
20240904,173900,42046740,5250,5250,5250,5250,0
20240904,173800,42046740,5250,5250,5250,5250,0
20240904,173700,42046740,5250,5250,5250,5250,0
20240904,173600,42046740,5250,5250,5250,5250,0
20240904,173500,42046740,5250,5250,5250,5250,0
20240904,173400,42046740,5250,5250,5250,5250,0
20240904,173300,42046740,5250,5250,5250,5250,0
20240904,173200,42046740,5250,5250,5250,5250,0
20240904,173100,42046740,5250,5250,5250,5250,0
20240904,173000,42046740,5250,5250,5250,5250,0
20240904,172900,42046740,5250,5250,5250,5250,0
20240904,172800,42046740,5250,5250,5250,5250,0
20240904,172700,42046740,5250,5250,5250,5250,0
20240904,172600,42046740,5250,5250,5250,5250,0
20240904,172500,42046740,5250,5250,5250,5250,0
20240904,172400,42046740,5250,5250,5250,5250,0
20240904,172300,42046740,5250,5250,5250,5250,0
20240904,172200,42046740,5250,5250,5250,5250,0
20240904,172100,42046740,5250,5250,5250,5250,0
20240904,172000,42046740,5250,5250,5250,5250,0
20240904,171900,42046740,5250,5250,5250,5250,0
20240904,171800,42046740,5250,5250,5250,5250,0
20240904,171700,42046740,5250,5250,5250,5250,0
20240904,171600,42046740,5250,5250,5250,5250,106
20240904,171500,42046740,5250,5250,5250,5250,0
20240904,171400,42046740,5250,5250,5250,5250,0
20240904,171300,42046740,5250,5250,5250,5250,0
20240904,171200,42046740,5250,5250,5250,5250,0
20240904,171100,42046740,5250,5250,5250,5250,0
20240904,171000,42046740,5250,5250,5250,5250,0
20240904,170900,42046740,5250,5250,5250,5250,0
20240904,170800,42046740,5250,5250,5250,5250,0
20240904,170700,42046740,5250,5250,5250,5250,0
20240904,170600,42046740,5250,5250,5250,5250,0
20240904,170500,42046740,5250,5250,5250,5250,0
20240904,170400,42046740,5250,5250,5250,5250,0
20240904,170300,42046740,5250,5250,5250,5250,0
20240904,170200,42046740,5250,5250,5250,5250,0
20240904,170100,42046740,5250,5250,5250,5250,0
20240904,170000,42046740,5250,5250,5250,5250,0
20240904,165900,42046740,5250,5250,5250,5250,0
20240904,165800,42046740,5250,5250,5250,5250,0
20240904,165700,42046740,5250,5250,5250,5250,0
20240904,165600,42046740,5250,5250,5250,5250,0
20240904,165500,42046740,5250,5250,5250,5250,0
20240904,165400,42046740,5250,5250,5250,5250,0
20240904,165300,42046740,5250,5250,5250,5250,0
20240904,165200,42046740,5250,5250,5250,5250,0
20240904,165100,42046740,5250,5250,5250,5250,0
20240904,165000,42046740,5250,5250,5250,5250,0
20240904,164900,42046740,5250,5250,5250,5250,0
20240904,164800,42046740,5250,5250,5250,5250,0
20240904,164700,42046740,5250,5250,5250,5250,0
20240904,164600,42046740,5250,5250,5250,5250,106
20240904,164500,42046740,5250,5250,5250,5250,0
20240904,164400,42046740,5250,5250,5250,5250,0
20240904,164300,42046740,5250,5250,5250,5250,0
20240904,164200,42046740,5250,5250,5250,5250,0
20240904,164100,42046740,5250,5250,5250,5250,0
20240904,164000,42046740,5250,5250,5250,5250,0
20240904,163900,42046740,5250,5250,5250,5250,0
20240904,163800,42046740,5250,5250,5250,5250,0
20240904,163700,42046740,5250,5250,5250,5250,0
20240904,163600,42046740,5250,5250,5250,5250,0
20240904,163500,42046740,5250,5250,5250,5250,0
20240904,163400,42046740,5250,5250,5250,5250,0
20240904,163300,42046740,5250,5250,5250,5250,0
20240904,163200,42046740,5250,5250,5250,5250,0
20240904,163100,42046740,5250,5250,5250,5250,0
20240904,163000,42046740,5250,5250,5250,5250,0
20240904,162900,42046740,5250,5250,5250,5250,0
20240904,162800,42046740,5250,5250,5250,5250,0
20240904,162700,42046740,5250,5250,5250,5250,0
20240904,162600,42046740,5250,5250,5250,5250,0
20240904,162500,42046740,5250,5250,5250,5250,0
20240904,162400,42046740,5250,5250,5250,5250,0
20240904,162300,42046740,5250,5250,5250,5250,0
20240904,162200,42046740,5250,5250,5250,5250,0
20240904,162100,42046740,5250,5250,5250,5250,0
20240904,162000,42046740,5250,5250,5250,5250,0
20240904,161900,42046740,5250,5250,5250,5250,0
20240904,161800,42046740,5250,5250,5250,5250,0
20240904,161700,42046740,5250,5250,5250,5250,0
20240904,161600,42046740,5250,5250,5250,5250,106
20240904,161500,42046740,5250,5250,5250,5250,0
20240904,161400,42046740,5250,5250,5250,5250,0
20240904,161300,42046740,5250,5250,5250,5250,0
20240904,161200,42046740,5250,5250,5250,5250,0
20240904,161100,42046740,5250,5250,5250,5250,0
20240904,161000,42046740,5250,5250,5250,5250,0
20240904,160900,42046740,5250,5250,5250,5250,0
20240904,160800,42046740,5250,5250,5250,5250,0
20240904,160700,42046740,5250,5250,5250,5250,0
20240904,160600,42046740,5250,5250,5250,5250,0
20240904,160500,42046740,5250,5250,5250,5250,0
20240904,160400,42046740,5250,5250,5250,5250,0
20240904,160300,42046740,5250,5250,5250,5250,0
20240904,160200,42046740,5250,5250,5250,5250,0
20240904,160100,42046740,5250,5250,5250,5250,0
20240904,160000,42046740,5250,5250,5250,5250,0
20240904,155900,42046740,5250,5250,5250,5250,0
20240904,155800,42046740,5250,5250,5250,5250,0
20240904,155700,42046740,5250,5250,5250,5250,0
20240904,155600,42046740,5250,5250,5250,5250,0
20240904,155500,42046740,5250,5250,5250,5250,0
20240904,155400,42046740,5250,5250,5250,5250,0
20240904,155300,42046740,5250,5250,5250,5250,0
20240904,155200,42046740,5250,5250,5250,5250,0
20240904,155100,42046740,5250,5250,5250,5250,0
20240904,155000,42046740,5250,5250,5250,5250,0
20240904,154900,42046740,5250,5250,5250,5250,0
20240904,154800,42046740,5250,5250,5250,5250,0
20240904,154700,42046740,5250,5250,5250,5250,0
20240904,154600,42046740,5250,5250,5250,5250,106
20240904,154500,42046740,5250,5250,5250,5250,0
20240904,154400,42046740,5250,5250,5250,5250,0
20240904,154300,42046740,5250,5250,5250,5250,0
20240904,154200,42046740,5250,5250,5250,5250,0
20240904,154100,42046740,5250,5250,5250,5250,0
20240904,154000,42046740,5250,5250,5250,5250,0
20240904,153900,42046740,5250,5250,5250,5250,0
20240904,153800,42046740,5250,5250,5250,5250,0
20240904,153700,42046740,5250,5250,5250,5250,0
20240904,153600,42046740,5250,5250,5250,5250,0
20240904,153500,42046740,5250,5250,5250,5250,0
20240904,153400,42046740,5250,5250,5250,5250,0
20240904,153300,42046740,5250,5250,5250,5250,0
20240904,153200,42046740,5250,5250,5250,5250,0
20240904,153100,42046740,5250,5250,5250,5250,0
20240904,153000,42046740,5250,5250,5250,5250,106
20240904,152900,41490240,5270,5270,5270,5270,0
20240904,152800,41490240,5270,5270,5270,5270,0
20240904,152700,41490240,5270,5270,5270,5270,0
20240904,152600,41490240,5270,5270,5270,5270,0
20240904,152500,41490240,5270,5270,5270,5270,0
20240904,152400,41490240,5270,5270,5270,5270,0
20240904,152300,41490240,5270,5270,5270,5270,0
20240904,152200,41490240,5270,5270,5270,5270,0
20240904,152100,41490240,5270,5270,5270,5270,0
20240904,152000,41490240,5270,5270,5270,5270,0
20240904,151900,41490240,5270,5190,5280,5190,531
20240904,151800,38713840,5200,5200,5200,5200,1
20240904,151700,38708640,5200,5150,5200,5150,264
20240904,151600,37337310,5150,5140,5150,5140,256
20240904,151500,36019390,5140,5140,5140,5140,5
20240904,151400,35993690,5140,5140,5140,5140,1
20240904,151300,35988550,5140,5130,5140,5130,7
20240904,151200,35952580,5130,5130,5130,5130,3
20240904,151100,35937190,5130,5120,5130,5120,10
20240904,151000,35885980,5120,5120,5120,5120,5
20240904,150900,35860380,5120,5120,5120,5120,0
20240904,150800,35860380,5120,5120,5120,5120,5
20240904,150700,35834780,5120,5120,5120,5120,0
20240904,150600,35834780,5120,5120,5120,5120,2
20240904,150500,35824540,5120,5120,5120,5120,2
20240904,150400,35814300,5120,5120,5120,5120,199
20240904,150300,34795420,5120,5120,5120,5120,0
20240904,150200,34795420,5120,5120,5120,5120,0
20240904,150100,34795420,5120,5120,5120,5120,12
20240904,150000,34733980,5120,5120,5120,5120,6
20240904,145900,34703260,5120,5120,5120,5120,0
20240904,145800,34703260,5120,5120,5120,5120,4
20240904,145700,34682780,5110,5110,5110,5110,6
20240904,145600,34652120,5110,5110,5110,5110,6
20240904,145500,34621460,5120,5110,5120,5110,16
20240904,145400,34539600,5110,5110,5110,5110,0
20240904,145300,34539600,5110,5110,5110,5110,8
20240904,145200,34498720,5110,5100,5110,5100,31
20240904,145100,34340610,5120,5120,5120,5120,0
20240904,145000,34340610,5120,5120,5120,5120,0
20240904,144900,34340610,5120,5120,5120,5120,0
20240904,144800,34340610,5120,5120,5120,5120,0
20240904,144700,34340610,5120,5120,5120,5120,0
20240904,144600,34340610,5120,5110,5120,5110,4
20240904,144500,34320160,5110,5110,5110,5110,0
20240904,144400,34320160,5110,5110,5110,5110,0
20240904,144300,34320160,5110,5100,5110,5100,41
20240904,144200,34111050,5100,5100,5100,5100,20
20240904,144100,34009050,5120,5120,5120,5120,0
20240904,144000,34009050,5120,5120,5120,5120,0
20240904,143900,34009050,5120,5120,5120,5120,0
20240904,143800,34009050,5120,5120,5120,5120,0
20240904,143700,34009050,5120,5120,5120,5120,0
20240904,143600,34009050,5120,5120,5120,5120,0
20240904,143500,34009050,5120,5120,5120,5120,0
20240904,143400,34009050,5120,5120,5120,5120,0
20240904,143300,34009050,5120,5120,5120,5120,0
20240904,143200,34009050,5120,5120,5120,5120,0
20240904,143100,34009050,5120,5120,5120,5120,0
20240904,143000,34009050,5120,5120,5120,5120,0
20240904,142900,34009050,5120,5120,5120,5120,0
20240904,142800,34009050,5120,5120,5120,5120,0
20240904,142700,34009050,5120,5120,5120,5120,0
20240904,142600,34009050,5120,5120,5120,5120,0
20240904,142500,34009050,5120,5120,5120,5120,0
20240904,142400,34009050,5120,5120,5120,5120,0
20240904,142300,34009050,5120,5120,5120,5120,0
20240904,142200,34009050,5120,5120,5120,5120,0
20240904,142100,34009050,5120,5120,5120,5120,0
20240904,142000,34009050,5120,5120,5120,5120,0
20240904,141900,34009050,5120,5120,5120,5120,0
20240904,141800,34009050,5120,5120,5120,5120,0
20240904,141700,34009050,5120,5120,5120,5120,0
20240904,141600,34009050,5120,5120,5120,5120,0
20240904,141500,34009050,5120,5120,5120,5120,0
20240904,141400,34009050,5120,5120,5120,5120,0
20240904,141300,34009050,5120,5120,5120,5120,0
20240904,141200,34009050,5120,5120,5120,5120,106
20240904,141100,33466330,5130,5090,5130,5090,906
20240904,141000,28828940,5090,5090,5090,5090,0
20240904,140900,28828940,5090,5090,5090,5090,0
20240904,140800,28828940,5090,5080,5090,5080,117
20240904,140700,28234570,5090,5090,5090,5090,0
20240904,140600,28234570,5090,5090,5090,5090,0
20240904,140500,28234570,5090,5090,5090,5090,0
20240904,140400,28234570,5090,5090,5090,5090,50
20240904,140300,27980070,5090,5090,5090,5090,0
20240904,140200,27980070,5090,5090,5090,5090,0
20240904,140100,27980070,5090,5090,5090,5090,0
20240904,140000,27980070,5090,5090,5090,5090,1
20240904,135900,27974980,5080,5080,5080,5080,18
20240904,135800,27883540,5090,5090,5090,5090,0
20240904,135700,27883540,5090,5090,5090,5090,0
20240904,135600,27883540,5090,5090,5090,5090,0
20240904,135500,27883540,5090,5090,5090,5090,15
20240904,135400,27807190,5090,5090,5090,5090,0
20240904,135300,27807190,5090,5090,5090,5090,1
20240904,135200,27802100,5070,5090,5090,5070,1702
20240904,135100,19161720,5090,5090,5090,5090,0
20240904,135000,19161720,5090,5090,5090,5090,0
20240904,134900,19161720,5090,5090,5090,5090,0
20240904,134800,19161720,5090,5090,5090,5090,0
20240904,134700,19161720,5090,5090,5090,5090,10
20240904,134600,19110820,5090,5090,5090,5090,0
20240904,134500,19110820,5090,5090,5090,5090,4
20240904,134400,19090460,5090,5090,5090,5090,106
20240904,134300,18550920,5100,5100,5100,5100,123
20240904,134200,17923620,5120,5120,5120,5120,60
20240904,134100,17616420,5120,5120,5120,5120,0
20240904,134000,17616420,5120,5120,5120,5120,0
20240904,133900,17616420,5120,5120,5120,5120,0
20240904,133800,17616420,5120,5120,5120,5120,0
20240904,133700,17616420,5120,5120,5120,5120,1
20240904,133600,17611300,5110,5110,5110,5110,8
20240904,133500,17570420,5120,5120,5120,5120,0
20240904,133400,17570420,5120,5120,5120,5120,0
20240904,133300,17570420,5120,5120,5120,5120,0
20240904,133200,17570420,5120,5120,5120,5120,1
20240904,133100,17565300,5120,5120,5120,5120,0
20240904,133000,17565300,5120,5120,5120,5120,0
20240904,132900,17565300,5120,5120,5120,5120,0
20240904,132800,17565300,5120,5120,5120,5120,0
20240904,132700,17565300,5120,5120,5120,5120,0
20240904,132600,17565300,5120,5120,5120,5120,0
20240904,132500,17565300,5120,5120,5120,5120,0
20240904,132400,17565300,5120,5120,5120,5120,0
20240904,132300,17565300,5120,5120,5120,5120,0
20240904,132200,17565300,5120,5120,5120,5120,4
20240904,132100,17544820,5120,5120,5120,5120,0
20240904,132000,17544820,5120,5120,5120,5120,0
20240904,131900,17544820,5120,5120,5120,5120,0
20240904,131800,17544820,5120,5120,5120,5120,0
20240904,131700,17544820,5120,5120,5120,5120,0
20240904,131600,17544820,5120,5120,5120,5120,0
20240904,131500,17544820,5120,5120,5120,5120,0
20240904,131400,17544820,5120,5120,5120,5120,100
20240904,131300,17032820,5120,5120,5120,5120,0
20240904,131200,17032820,5120,5120,5120,5120,0
20240904,131100,17032820,5120,5120,5120,5120,0
20240904,131000,17032820,5120,5120,5120,5120,0
20240904,130900,17032820,5120,5120,5120,5120,0
20240904,130800,17032820,5120,5120,5120,5120,0
20240904,130700,17032820,5120,5120,5120,5120,0
20240904,130600,17032820,5120,5120,5120,5120,0
20240904,130500,17032820,5120,5120,5120,5120,0
20240904,130400,17032820,5120,5120,5120,5120,0
20240904,130300,17032820,5120,5120,5120,5120,0
20240904,130200,17032820,5120,5120,5120,5120,0
20240904,130100,17032820,5120,5120,5120,5120,0
20240904,130000,17032820,5120,5120,5120,5120,0
20240904,125900,17032820,5120,5120,5120,5120,0
20240904,125800,17032820,5120,5120,5120,5120,2
20240904,125700,17022580,5110,5110,5110,5110,0
20240904,125600,17022580,5110,5110,5110,5110,0
20240904,125500,17022580,5110,5110,5110,5110,0
20240904,125400,17022580,5110,5110,5110,5110,0
20240904,125300,17022580,5110,5110,5110,5110,0
20240904,125200,17022580,5110,5110,5110,5110,0
20240904,125100,17022580,5110,5110,5110,5110,0
20240904,125000,17022580,5110,5110,5110,5110,0
20240904,124900,17022580,5110,5110,5110,5110,0
20240904,124800,17022580,5110,5110,5110,5110,0
20240904,124700,17022580,5110,5110,5110,5110,0
20240904,124600,17022580,5110,5110,5110,5110,0
20240904,124500,17022580,5110,5110,5110,5110,0
20240904,124400,17022580,5110,5110,5110,5110,0
20240904,124300,17022580,5110,5110,5110,5110,0
20240904,124200,17022580,5110,5110,5110,5110,0
20240904,124100,17022580,5110,5110,5110,5110,1
20240904,124000,17017470,5110,5110,5110,5110,0
20240904,123900,17017470,5110,5110,5110,5110,0
20240904,123800,17017470,5110,5110,5110,5110,26
20240904,123700,16884610,5110,5110,5110,5110,40
20240904,123600,16680210,5110,5110,5110,5110,0
20240904,123500,16680210,5110,5110,5110,5110,0
20240904,123400,16680210,5110,5110,5110,5110,0
20240904,123300,16680210,5110,5110,5110,5110,0
20240904,123200,16680210,5110,5110,5110,5110,20
20240904,123100,16578010,5120,5120,5120,5120,0
20240904,123000,16578010,5120,5120,5120,5120,0
20240904,122900,16578010,5120,5120,5120,5120,0
20240904,122800,16578010,5120,5130,5130,5110,246
20240904,122700,15318620,5170,5170,5170,5170,1
20240904,122600,15313450,5130,5130,5130,5130,0
20240904,122500,15313450,5130,5130,5130,5130,70
20240904,122400,14954350,5170,5170,5170,5170,0
20240904,122300,14954350,5170,5170,5170,5170,0
20240904,122200,14954350,5170,5170,5170,5170,0
20240904,122100,14954350,5170,5170,5170,5170,0
20240904,122000,14954350,5170,5170,5170,5170,0
20240904,121900,14954350,5170,5170,5170,5170,0
20240904,121800,14954350,5170,5170,5170,5170,0
20240904,121700,14954350,5170,5170,5170,5170,0
20240904,121600,14954350,5170,5170,5170,5170,0
20240904,121500,14954350,5170,5170,5170,5170,0
20240904,121400,14954350,5170,5160,5170,5160,2
20240904,121300,14944020,5170,5160,5170,5160,3
20240904,121200,14928530,5170,5170,5170,5170,1
20240904,121100,14923360,5150,5150,5150,5150,1
20240904,121000,14918210,5170,5170,5170,5170,0
20240904,120900,14918210,5170,5170,5170,5170,0
20240904,120800,14918210,5170,5170,5170,5170,0
20240904,120700,14918210,5170,5170,5170,5170,0
20240904,120600,14918210,5170,5170,5170,5170,0
20240904,120500,14918210,5170,5170,5170,5170,0
20240904,120400,14918210,5170,5170,5170,5170,0
20240904,120300,14918210,5170,5170,5170,5170,0
20240904,120200,14918210,5170,5170,5170,5170,0
20240904,120100,14918210,5170,5170,5170,5170,0
20240904,120000,14918210,5170,5170,5170,5170,0
20240904,115900,14918210,5170,5170,5170,5170,0
20240904,115800,14918210,5170,5170,5170,5170,0
20240904,115700,14918210,5170,5170,5170,5170,0
20240904,115600,14918210,5170,5170,5170,5170,1
20240904,115500,14913040,5130,5130,5130,5130,11
20240904,115400,14856610,5170,5170,5170,5170,0
20240904,115300,14856610,5170,5170,5170,5170,0
20240904,115200,14856610,5170,5170,5170,5170,0
20240904,115100,14856610,5170,5170,5170,5170,0
20240904,115000,14856610,5170,5170,5170,5170,0
20240904,114900,14856610,5170,5170,5170,5170,0
20240904,114800,14856610,5170,5170,5170,5170,0
20240904,114700,14856610,5170,5170,5170,5170,0
20240904,114600,14856610,5170,5170,5170,5170,0
20240904,114500,14856610,5170,5170,5170,5170,0
20240904,114400,14856610,5170,5170,5170,5170,0
20240904,114300,14856610,5170,5170,5170,5170,1
20240904,114200,14851440,5170,5170,5170,5170,0
20240904,114100,14851440,5170,5170,5170,5170,0
20240904,114000,14851440,5170,5170,5170,5170,0
20240904,113900,14851440,5170,5170,5170,5170,0
20240904,113800,14851440,5170,5170,5170,5170,0
20240904,113700,14851440,5170,5170,5170,5170,0
20240904,113600,14851440,5170,5170,5170,5170,1
20240904,113500,14846270,5170,5170,5170,5170,0
20240904,113400,14846270,5170,5170,5170,5170,0
20240904,113300,14846270,5170,5170,5170,5170,0
20240904,113200,14846270,5170,5170,5170,5170,0
20240904,113100,14846270,5170,5170,5170,5170,0
20240904,113000,14846270,5170,5170,5170,5170,0
20240904,112900,14846270,5170,5170,5170,5170,2
20240904,112800,14835930,5120,5120,5120,5120,0
20240904,112700,14835930,5120,5120,5120,5120,0
20240904,112600,14835930,5120,5120,5120,5120,100
20240904,112500,14323930,5130,5130,5130,5130,100
20240904,112400,13810930,5170,5170,5170,5170,0
20240904,112300,13810930,5170,5170,5170,5170,102
20240904,112200,13283590,5170,5170,5170,5170,0
20240904,112100,13283590,5170,5170,5170,5170,0
20240904,112000,13283590,5170,5170,5170,5170,0
20240904,111900,13283590,5170,5160,5170,5160,24
20240904,111800,13159520,5170,5160,5170,5160,11
20240904,111700,13102660,5150,5150,5150,5150,26
20240904,111600,12968760,5150,5150,5150,5150,2
20240904,111500,12958460,5150,5150,5150,5150,1
20240904,111400,12953310,5120,5120,5120,5120,0
20240904,111300,12953310,5120,5120,5120,5120,0
20240904,111200,12953310,5120,5120,5120,5120,4
20240904,111100,12932830,5150,5150,5150,5150,0
20240904,111000,12932830,5150,5150,5150,5150,0
20240904,110900,12932830,5150,5150,5150,5150,0
20240904,110800,12932830,5150,5150,5150,5150,0
20240904,110700,12932830,5150,5150,5150,5150,0
20240904,110600,12932830,5150,5150,5150,5150,5
20240904,110500,12907080,5150,5150,5150,5150,0
20240904,110400,12907080,5150,5150,5150,5150,0
20240904,110300,12907080,5150,5150,5150,5150,0
20240904,110200,12907080,5150,5150,5150,5150,0
20240904,110100,12907080,5150,5150,5150,5150,0
20240904,110000,12907080,5150,5150,5150,5150,0
20240904,105900,12907080,5150,5150,5150,5150,0
20240904,105800,12907080,5150,5150,5150,5150,0
20240904,105700,12907080,5150,5150,5150,5150,0
20240904,105600,12907080,5150,5150,5150,5150,0
20240904,105500,12907080,5150,5150,5150,5150,0
20240904,105400,12907080,5150,5150,5150,5150,0
20240904,105300,12907080,5150,5150,5150,5150,0
20240904,105200,12907080,5150,5150,5150,5150,0
20240904,105100,12907080,5150,5150,5150,5150,0
20240904,105000,12907080,5150,5150,5150,5150,0
20240904,104900,12907080,5150,5150,5150,5150,0
20240904,104800,12907080,5150,5150,5150,5150,0
20240904,104700,12907080,5150,5150,5150,5150,12
20240904,104600,12845280,5150,5150,5150,5150,0
20240904,104500,12845280,5150,5120,5150,5120,61
20240904,104400,12532930,5160,5160,5160,5160,0
20240904,104300,12532930,5160,5160,5160,5160,0
20240904,104200,12532930,5160,5160,5160,5160,0
20240904,104100,12532930,5160,5160,5160,5160,0
20240904,104000,12532930,5160,5160,5160,5160,0
20240904,103900,12532930,5160,5160,5160,5160,0
20240904,103800,12532930,5160,5160,5160,5160,0
20240904,103700,12532930,5160,5160,5160,5160,50
20240904,103600,12274930,5160,5160,5160,5160,0
20240904,103500,12274930,5160,5160,5160,5160,0
20240904,103400,12274930,5160,5160,5160,5160,1
20240904,103300,12269770,5120,5120,5120,5120,40
20240904,103200,12064970,5120,5120,5120,5120,0
20240904,103100,12064970,5120,5120,5120,5120,0
20240904,103000,12064970,5120,5120,5120,5120,0
20240904,102900,12064970,5120,5120,5120,5120,2
20240904,102800,12054730,5100,5100,5100,5100,10
20240904,102700,12003730,5120,5120,5120,5120,1
20240904,102600,11998610,5120,5120,5120,5120,0
20240904,102500,11998610,5120,5120,5120,5120,100
20240904,102400,11486610,5120,5120,5120,5120,0
20240904,102300,11486610,5120,5120,5120,5120,0
20240904,102200,11486610,5120,5120,5120,5120,0
20240904,102100,11486610,5120,5120,5120,5120,0
20240904,102000,11486610,5120,5120,5120,5120,0
20240904,101900,11486610,5120,5120,5120,5120,0
20240904,101800,11486610,5120,5120,5120,5120,0
20240904,101700,11486610,5120,5120,5120,5120,0
20240904,101600,11486610,5120,5120,5120,5120,0
20240904,101500,11486610,5120,5120,5120,5120,0
20240904,101400,11486610,5120,5120,5120,5120,0
20240904,101300,11486610,5120,5120,5120,5120,0
20240904,101200,11486610,5120,5120,5120,5120,0
20240904,101100,11486610,5120,5120,5120,5120,1
20240904,101000,11481490,5120,5120,5120,5120,0
20240904,100900,11481490,5120,5120,5120,5120,0
20240904,100800,11481490,5120,5100,5120,5100,3
20240904,100700,11466170,5120,5120,5120,5120,1
20240904,100600,11461050,5120,5120,5120,5120,1
20240904,100500,11455930,5120,5120,5120,5120,0
20240904,100400,11455930,5120,5120,5120,5120,3
20240904,100300,11440570,5120,5120,5120,5120,0
20240904,100200,11440570,5120,5120,5120,5090,175
20240904,100100,10549670,5120,5120,5120,5120,0
20240904,100000,10549670,5120,5120,5120,5120,0
20240904,095900,10549670,5120,5120,5120,5120,0
20240904,095800,10549670,5120,5120,5120,5120,0
20240904,095700,10549670,5120,5120,5120,5120,0
20240904,095600,10549670,5120,5120,5120,5120,1
20240904,095500,10544550,5090,5090,5090,5090,65
20240904,095400,10213700,5130,5130,5130,5130,0
20240904,095300,10213700,5130,5130,5130,5130,0
20240904,095200,10213700,5130,5130,5130,5130,0
20240904,095100,10213700,5130,5130,5130,5130,0
20240904,095000,10213700,5130,5130,5130,5130,0
20240904,094900,10213700,5130,5130,5130,5130,1
20240904,094800,10208570,5060,5060,5060,5060,0
20240904,094700,10208570,5060,5060,5060,5060,0
20240904,094600,10208570,5060,5090,5090,5060,300
20240904,094500,8686290,5090,5100,5100,5090,200
20240904,094400,7667010,5140,5140,5140,5140,0
20240904,094300,7667010,5140,5140,5140,5140,5
20240904,094200,7641310,5090,5090,5090,5090,0
20240904,094100,7641310,5090,5090,5090,5090,80
20240904,094000,7234110,5100,5130,5140,5100,77
20240904,093900,6839820,5130,5130,5130,5130,4
20240904,093800,6819300,5130,5110,5130,5110,4
20240904,093700,6798820,5100,5110,5110,5100,68
20240904,093600,6451820,5110,5130,5130,5110,2
20240904,093500,6441580,5130,5130,5130,5130,0
20240904,093400,6441580,5130,5130,5130,5130,0
20240904,093300,6441580,5130,5130,5130,5130,0
20240904,093200,6441580,5130,5130,5130,5130,0
20240904,093100,6441580,5130,5130,5130,5130,0
20240904,093000,6441580,5130,5130,5130,5130,0
20240904,092900,6441580,5130,5130,5130,5130,0
20240904,092800,6441580,5130,5130,5130,5130,0
20240904,092700,6441580,5130,5130,5130,5130,1
20240904,092600,6436450,5110,5130,5130,5110,76
20240904,092500,6048050,5130,5130,5130,5130,0
20240904,092400,6048050,5130,5130,5130,5130,0
20240904,092300,6048050,5130,5130,5130,5110,123
20240904,092200,5419060,5130,5130,5130,5130,1
20240904,092100,5413930,5160,5160,5160,5160,0
20240904,092000,5413930,5160,5160,5160,5160,0
20240904,091900,5413930,5160,5120,5160,5120,65
20240904,091800,5080990,5120,5120,5120,5110,52
20240904,091700,4814760,5120,5120,5120,5120,0
20240904,091600,4814760,5120,5110,5120,5110,203
20240904,091500,3776450,5110,5160,5160,5110,296
20240904,091400,2259100,5200,5200,5200,5200,0
20240904,091300,2259100,5200,5200,5200,5200,0
20240904,091200,2259100,5200,5200,5200,5200,0
20240904,091100,2259100,5200,5190,5200,5190,50
20240904,091000,1999470,5180,5180,5200,5180,57
20240904,090900,1704100,5180,5150,5180,5150,122
20240904,090800,1075560,5150,5150,5150,5150,0
20240904,090700,1075560,5150,5150,5150,5150,0
20240904,090600,1075560,5150,5150,5150,5150,0
20240904,090500,1075560,5150,5150,5150,5150,52
20240904,090400,807760,5150,5150,5150,5150,2
20240904,090300,797460,5150,5150,5150,5150,51
20240904,090200,534810,5180,5130,5180,5130,19
20240904,090100,437290,5180,5180,5180,5180,0
20240904,090000,437290,5180,5220,5220,5180,84