KissMeData/226320/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,204000,182030670,11640,11640,11640,11640,479
20240905,203900,182030670,11640,11640,11640,11640,0
20240905,203800,182030670,11640,11640,11640,11640,0
20240905,203700,182030670,11640,11640,11640,11640,0
20240905,203600,182030670,11640,11640,11640,11640,0
20240905,203500,182030670,11640,11640,11640,11640,0
20240905,203400,182030670,11640,11640,11640,11640,0
20240905,203300,182030670,11640,11640,11640,11640,0
20240905,203200,182030670,11640,11640,11640,11640,0
20240905,203100,182030670,11640,11640,11640,11640,0
20240905,203000,182030670,11640,11640,11640,11640,0
20240905,202900,182030670,11640,11640,11640,11640,0
20240905,202800,182030670,11640,11640,11640,11640,0
20240905,202700,182030670,11640,11640,11640,11640,0
20240905,202600,182030670,11640,11640,11640,11640,0
20240905,202500,182030670,11640,11640,11640,11640,0
20240905,202400,182030670,11640,11640,11640,11640,0
20240905,202300,182030670,11640,11640,11640,11640,0
20240905,202200,182030670,11640,11640,11640,11640,0
20240905,202100,182030670,11640,11640,11640,11640,0
20240905,202000,182030670,11640,11640,11640,11640,0
20240905,201900,182030670,11640,11640,11640,11640,0
20240905,201800,182030670,11640,11640,11640,11640,0
20240905,201700,182030670,11640,11640,11640,11640,0
20240905,201600,182030670,11640,11640,11640,11640,0
20240905,201500,182030670,11640,11640,11640,11640,0
20240905,201400,182030670,11640,11640,11640,11640,0
20240905,201300,182030670,11640,11640,11640,11640,0
20240905,201200,182030670,11640,11640,11640,11640,0
20240905,201100,182030670,11640,11640,11640,11640,0
20240905,201000,182030670,11640,11640,11640,11640,479
20240905,200900,182030670,11640,11640,11640,11640,0
20240905,200800,182030670,11640,11640,11640,11640,0
20240905,200700,182030670,11640,11640,11640,11640,0
20240905,200600,182030670,11640,11640,11640,11640,0
20240905,200500,182030670,11640,11640,11640,11640,0
20240905,200400,182030670,11640,11640,11640,11640,0
20240905,200300,182030670,11640,11640,11640,11640,0
20240905,200200,182030670,11640,11640,11640,11640,0
20240905,200100,182030670,11640,11640,11640,11640,0
20240905,200000,182030670,11640,11640,11640,11640,0
20240905,195900,182030670,11640,11640,11640,11640,0
20240905,195800,182030670,11640,11640,11640,11640,0
20240905,195700,182030670,11640,11640,11640,11640,0
20240905,195600,182030670,11640,11640,11640,11640,0
20240905,195500,182030670,11640,11640,11640,11640,0
20240905,195400,182030670,11640,11640,11640,11640,0
20240905,195300,182030670,11640,11640,11640,11640,0
20240905,195200,182030670,11640,11640,11640,11640,0
20240905,195100,182030670,11640,11640,11640,11640,0
20240905,195000,182030670,11640,11640,11640,11640,0
20240905,194900,182030670,11640,11640,11640,11640,0
20240905,194800,182030670,11640,11640,11640,11640,0
20240905,194700,182030670,11640,11640,11640,11640,0
20240905,194600,182030670,11640,11640,11640,11640,0
20240905,194500,182030670,11640,11640,11640,11640,0
20240905,194400,182030670,11640,11640,11640,11640,0
20240905,194300,182030670,11640,11640,11640,11640,0
20240905,194200,182030670,11640,11640,11640,11640,0
20240905,194100,182030670,11640,11640,11640,11640,0
20240905,194000,182030670,11640,11640,11640,11640,479
20240905,193900,182030670,11640,11640,11640,11640,0
20240905,193800,182030670,11640,11640,11640,11640,0
20240905,193700,182030670,11640,11640,11640,11640,0
20240905,193600,182030670,11640,11640,11640,11640,0
20240905,193500,182030670,11640,11640,11640,11640,0
20240905,193400,182030670,11640,11640,11640,11640,0
20240905,193300,182030670,11640,11640,11640,11640,0
20240905,193200,182030670,11640,11640,11640,11640,0
20240905,193100,182030670,11640,11640,11640,11640,0
20240905,193000,182030670,11640,11640,11640,11640,0
20240905,192900,182030670,11640,11640,11640,11640,0
20240905,192800,182030670,11640,11640,11640,11640,0
20240905,192700,182030670,11640,11640,11640,11640,0
20240905,192600,182030670,11640,11640,11640,11640,0
20240905,192500,182030670,11640,11640,11640,11640,0
20240905,192400,182030670,11640,11640,11640,11640,0
20240905,192300,182030670,11640,11640,11640,11640,0
20240905,192200,182030670,11640,11640,11640,11640,0
20240905,192100,182030670,11640,11640,11640,11640,0
20240905,192000,182030670,11640,11640,11640,11640,0
20240905,191900,182030670,11640,11640,11640,11640,0
20240905,191800,182030670,11640,11640,11640,11640,0
20240905,191700,182030670,11640,11640,11640,11640,0
20240905,191600,182030670,11640,11640,11640,11640,0
20240905,191500,182030670,11640,11640,11640,11640,0
20240905,191400,182030670,11640,11640,11640,11640,0
20240905,191300,182030670,11640,11640,11640,11640,0
20240905,191200,182030670,11640,11640,11640,11640,0
20240905,191100,182030670,11640,11640,11640,11640,0
20240905,191000,182030670,11640,11640,11640,11640,479
20240905,190900,182030670,11640,11640,11640,11640,0
20240905,190800,182030670,11640,11640,11640,11640,0
20240905,190700,182030670,11640,11640,11640,11640,0
20240905,190600,182030670,11640,11640,11640,11640,0
20240905,190500,182030670,11640,11640,11640,11640,0
20240905,190400,182030670,11640,11640,11640,11640,0
20240905,190300,182030670,11640,11640,11640,11640,0
20240905,190200,182030670,11640,11640,11640,11640,0
20240905,190100,182030670,11640,11640,11640,11640,0
20240905,190000,182030670,11640,11640,11640,11640,0
20240905,185900,182030670,11640,11640,11640,11640,0
20240905,185800,182030670,11640,11640,11640,11640,0
20240905,185700,182030670,11640,11640,11640,11640,0
20240905,185600,182030670,11640,11640,11640,11640,0
20240905,185500,182030670,11640,11640,11640,11640,0
20240905,185400,182030670,11640,11640,11640,11640,0
20240905,185300,182030670,11640,11640,11640,11640,0
20240905,185200,182030670,11640,11640,11640,11640,0
20240905,185100,182030670,11640,11640,11640,11640,0
20240905,185000,182030670,11640,11640,11640,11640,0
20240905,184900,182030670,11640,11640,11640,11640,0
20240905,184800,182030670,11640,11640,11640,11640,0
20240905,184700,182030670,11640,11640,11640,11640,0
20240905,184600,182030670,11640,11640,11640,11640,0
20240905,184500,182030670,11640,11640,11640,11640,0
20240905,184400,182030670,11640,11640,11640,11640,0
20240905,184300,182030670,11640,11640,11640,11640,0
20240905,184200,182030670,11640,11640,11640,11640,0
20240905,184100,182030670,11640,11640,11640,11640,0
20240905,184000,182030670,11640,11640,11640,11640,479
20240905,183900,182030670,11640,11640,11640,11640,0
20240905,183800,182030670,11640,11640,11640,11640,0
20240905,183700,182030670,11640,11640,11640,11640,0
20240905,183600,182030670,11640,11640,11640,11640,0
20240905,183500,182030670,11640,11640,11640,11640,0
20240905,183400,182030670,11640,11640,11640,11640,0
20240905,183300,182030670,11640,11640,11640,11640,0
20240905,183200,182030670,11640,11640,11640,11640,0
20240905,183100,182030670,11640,11640,11640,11640,0
20240905,183000,182030670,11640,11640,11640,11640,0
20240905,182900,182030670,11640,11640,11640,11640,0
20240905,182800,182030670,11640,11640,11640,11640,0
20240905,182700,182030670,11640,11640,11640,11640,0
20240905,182600,182030670,11640,11640,11640,11640,0
20240905,182500,182030670,11640,11640,11640,11640,0
20240905,182400,182030670,11640,11640,11640,11640,0
20240905,182300,182030670,11640,11640,11640,11640,0
20240905,182200,182030670,11640,11640,11640,11640,0
20240905,182100,182030670,11640,11640,11640,11640,0
20240905,182000,182030670,11640,11640,11640,11640,0
20240905,181900,182030670,11640,11640,11640,11640,0
20240905,181800,182030670,11640,11640,11640,11640,0
20240905,181700,182030670,11640,11640,11640,11640,0
20240905,181600,182030670,11640,11640,11640,11640,0
20240905,181500,182030670,11640,11640,11640,11640,0
20240905,181400,182030670,11640,11640,11640,11640,0
20240905,181300,182030670,11640,11640,11640,11640,0
20240905,181200,182030670,11640,11640,11640,11640,0
20240905,181100,182030670,11640,11640,11640,11640,0
20240905,181000,182030670,11640,11640,11640,11640,479
20240905,180900,182030670,11640,11640,11640,11640,0
20240905,180800,182030670,11640,11640,11640,11640,0
20240905,180700,182030670,11640,11640,11640,11640,0
20240905,180600,182030670,11640,11640,11640,11640,0
20240905,180500,182030670,11640,11640,11640,11640,0
20240905,180400,182030670,11640,11640,11640,11640,0
20240905,180300,182030670,11640,11640,11640,11640,0
20240905,180200,182030670,11640,11640,11640,11640,0
20240905,180100,182030670,11640,11640,11640,11640,0
20240905,180000,182030670,11640,11640,11640,11640,0
20240905,175900,182030670,11640,11640,11640,11640,0
20240905,175800,182030670,11640,11640,11640,11640,0
20240905,175700,182030670,11640,11640,11640,11640,0
20240905,175600,182030670,11640,11640,11640,11640,0
20240905,175500,182030670,11640,11640,11640,11640,0
20240905,175400,182030670,11640,11640,11640,11640,0
20240905,175300,182030670,11640,11640,11640,11640,0
20240905,175200,182030670,11640,11640,11640,11640,0
20240905,175100,182030670,11640,11640,11640,11640,0
20240905,175000,182030670,11640,11640,11640,11640,0
20240905,174900,182030670,11640,11640,11640,11640,0
20240905,174800,182030670,11640,11640,11640,11640,0
20240905,174700,182030670,11640,11640,11640,11640,0
20240905,174600,182030670,11640,11640,11640,11640,0
20240905,174500,182030670,11640,11640,11640,11640,0
20240905,174400,182030670,11640,11640,11640,11640,0
20240905,174300,182030670,11640,11640,11640,11640,0
20240905,174200,182030670,11640,11640,11640,11640,0
20240905,174100,182030670,11640,11640,11640,11640,0
20240905,174000,182030670,11640,11640,11640,11640,479
20240905,173900,182030670,11640,11640,11640,11640,0
20240905,173800,182030670,11640,11640,11640,11640,0
20240905,173700,182030670,11640,11640,11640,11640,0
20240905,173600,182030670,11640,11640,11640,11640,0
20240905,173500,182030670,11640,11640,11640,11640,0
20240905,173400,182030670,11640,11640,11640,11640,0
20240905,173300,182030670,11640,11640,11640,11640,0
20240905,173200,182030670,11640,11640,11640,11640,0
20240905,173100,182030670,11640,11640,11640,11640,0
20240905,173000,182030670,11640,11640,11640,11640,0
20240905,172900,182030670,11640,11640,11640,11640,0
20240905,172800,182030670,11640,11640,11640,11640,0
20240905,172700,182030670,11640,11640,11640,11640,0
20240905,172600,182030670,11640,11640,11640,11640,0
20240905,172500,182030670,11640,11640,11640,11640,0
20240905,172400,182030670,11640,11640,11640,11640,0
20240905,172300,182030670,11640,11640,11640,11640,0
20240905,172200,182030670,11640,11640,11640,11640,0
20240905,172100,182030670,11640,11640,11640,11640,0
20240905,172000,182030670,11640,11640,11640,11640,0
20240905,171900,182030670,11640,11640,11640,11640,0
20240905,171800,182030670,11640,11640,11640,11640,0
20240905,171700,182030670,11640,11640,11640,11640,0
20240905,171600,182030670,11640,11640,11640,11640,0
20240905,171500,182030670,11640,11640,11640,11640,0
20240905,171400,182030670,11640,11640,11640,11640,0
20240905,171300,182030670,11640,11640,11640,11640,0
20240905,171200,182030670,11640,11640,11640,11640,0
20240905,171100,182030670,11640,11640,11640,11640,0
20240905,171000,182030670,11640,11640,11640,11640,479
20240905,170900,182030670,11640,11640,11640,11640,0
20240905,170800,182030670,11640,11640,11640,11640,0
20240905,170700,182030670,11640,11640,11640,11640,0
20240905,170600,182030670,11640,11640,11640,11640,0
20240905,170500,182030670,11640,11640,11640,11640,0
20240905,170400,182030670,11640,11640,11640,11640,0
20240905,170300,182030670,11640,11640,11640,11640,0
20240905,170200,182030670,11640,11640,11640,11640,0
20240905,170100,182030670,11640,11640,11640,11640,0
20240905,170000,182030670,11640,11640,11640,11640,0
20240905,165900,182030670,11640,11640,11640,11640,0
20240905,165800,182030670,11640,11640,11640,11640,0
20240905,165700,182030670,11640,11640,11640,11640,0
20240905,165600,182030670,11640,11640,11640,11640,0
20240905,165500,182030670,11640,11640,11640,11640,0
20240905,165400,182030670,11640,11640,11640,11640,0
20240905,165300,182030670,11640,11640,11640,11640,0
20240905,165200,182030670,11640,11640,11640,11640,0
20240905,165100,182030670,11640,11640,11640,11640,0
20240905,165000,182030670,11640,11640,11640,11640,0
20240905,164900,182030670,11640,11640,11640,11640,0
20240905,164800,182030670,11640,11640,11640,11640,0
20240905,164700,182030670,11640,11640,11640,11640,0
20240905,164600,182030670,11640,11640,11640,11640,0
20240905,164500,182030670,11640,11640,11640,11640,0
20240905,164400,182030670,11640,11640,11640,11640,0
20240905,164300,182030670,11640,11640,11640,11640,0
20240905,164200,182030670,11640,11640,11640,11640,0
20240905,164100,182030670,11640,11640,11640,11640,0
20240905,164000,182030670,11640,11640,11640,11640,479
20240905,163900,182030670,11640,11640,11640,11640,0
20240905,163800,182030670,11640,11640,11640,11640,0
20240905,163700,182030670,11640,11640,11640,11640,0
20240905,163600,182030670,11640,11640,11640,11640,0
20240905,163500,182030670,11640,11640,11640,11640,0
20240905,163400,182030670,11640,11640,11640,11640,0
20240905,163300,182030670,11640,11640,11640,11640,0
20240905,163200,182030670,11640,11640,11640,11640,0
20240905,163100,182030670,11640,11640,11640,11640,0
20240905,163000,182030670,11640,11640,11640,11640,0
20240905,162900,182030670,11640,11640,11640,11640,0
20240905,162800,182030670,11640,11640,11640,11640,0
20240905,162700,182030670,11640,11640,11640,11640,0
20240905,162600,182030670,11640,11640,11640,11640,0
20240905,162500,182030670,11640,11640,11640,11640,0
20240905,162400,182030670,11640,11640,11640,11640,0
20240905,162300,182030670,11640,11640,11640,11640,0
20240905,162200,182030670,11640,11640,11640,11640,0
20240905,162100,182030670,11640,11640,11640,11640,0
20240905,162000,182030670,11640,11640,11640,11640,0
20240905,161900,182030670,11640,11640,11640,11640,0
20240905,161800,182030670,11640,11640,11640,11640,0
20240905,161700,182030670,11640,11640,11640,11640,0
20240905,161600,182030670,11640,11640,11640,11640,0
20240905,161500,182030670,11640,11640,11640,11640,0
20240905,161400,182030670,11640,11640,11640,11640,0
20240905,161300,182030670,11640,11640,11640,11640,0
20240905,161200,182030670,11640,11640,11640,11640,0
20240905,161100,182030670,11640,11640,11640,11640,0
20240905,161000,182030670,11640,11640,11640,11640,479
20240905,160900,182030670,11640,11640,11640,11640,0
20240905,160800,182030670,11640,11640,11640,11640,0
20240905,160700,182030670,11640,11640,11640,11640,0
20240905,160600,182030670,11640,11640,11640,11640,0
20240905,160500,182030670,11640,11640,11640,11640,0
20240905,160400,182030670,11640,11640,11640,11640,0
20240905,160300,182030670,11640,11640,11640,11640,0
20240905,160200,182030670,11640,11640,11640,11640,0
20240905,160100,182030670,11640,11640,11640,11640,0
20240905,160000,182030670,11640,11640,11640,11640,0
20240905,155900,182030670,11640,11640,11640,11640,0
20240905,155800,182030670,11640,11640,11640,11640,0
20240905,155700,182030670,11640,11640,11640,11640,0
20240905,155600,182030670,11640,11640,11640,11640,0
20240905,155500,182030670,11640,11640,11640,11640,0
20240905,155400,182030670,11640,11640,11640,11640,0
20240905,155300,182030670,11640,11640,11640,11640,0
20240905,155200,182030670,11640,11640,11640,11640,0
20240905,155100,182030670,11640,11640,11640,11640,0
20240905,155000,182030670,11640,11640,11640,11640,0
20240905,154900,182030670,11640,11640,11640,11640,0
20240905,154800,182030670,11640,11640,11640,11640,0
20240905,154700,182030670,11640,11640,11640,11640,0
20240905,154600,182030670,11640,11640,11640,11640,0
20240905,154500,182030670,11640,11640,11640,11640,0
20240905,154400,182030670,11640,11640,11640,11640,0
20240905,154300,182030670,11640,11640,11640,11640,0
20240905,154200,182030670,11640,11640,11640,11640,0
20240905,154100,182030670,11640,11640,11640,11640,0
20240905,154000,182030670,11640,11640,11640,11640,479
20240905,153900,182030670,11640,11640,11640,11640,0
20240905,153800,182030670,11640,11640,11640,11640,0
20240905,153700,182030670,11640,11640,11640,11640,0
20240905,153600,182030670,11640,11640,11640,11640,0
20240905,153500,182030670,11640,11640,11640,11640,0
20240905,153400,182030670,11640,11640,11640,11640,0
20240905,153300,182030670,11640,11640,11640,11640,0
20240905,153200,182030670,11640,11640,11640,11640,0
20240905,153100,182030670,11640,11640,11640,11640,0
20240905,153000,182030670,11640,11640,11640,11640,479
20240905,152900,176455110,11740,11740,11740,11740,0
20240905,152800,176455110,11740,11740,11740,11740,0
20240905,152700,176455110,11740,11740,11740,11740,0
20240905,152600,176455110,11740,11740,11740,11740,0
20240905,152500,176455110,11740,11740,11740,11740,0
20240905,152400,176455110,11740,11740,11740,11740,0
20240905,152300,176455110,11740,11740,11740,11740,0
20240905,152200,176455110,11740,11740,11740,11740,0
20240905,152100,176455110,11740,11740,11740,11740,0
20240905,152000,176455110,11740,11740,11740,11740,0
20240905,151900,176455110,11740,11740,11740,11650,62
20240905,151800,175727950,11740,11740,11740,11740,1
20240905,151700,175716210,11660,11730,11730,11650,94
20240905,151600,174619780,11730,11730,11730,11730,100
20240905,151500,173446780,11750,11740,11750,11740,35
20240905,151400,173035790,11740,11740,11740,11740,1
20240905,151300,173024050,11730,11730,11730,11730,0
20240905,151200,173024050,11730,11730,11730,11730,3
20240905,151100,172988860,11730,11730,11730,11730,0
20240905,151000,172988860,11730,11730,11730,11730,40
20240905,150900,172519660,11730,11730,11730,11730,100
20240905,150800,171346660,11730,11730,11730,11730,20
20240905,150700,171112060,11730,11730,11730,11730,3
20240905,150600,171076870,11750,11730,11750,11730,55
20240905,150500,170431220,11730,11730,11730,11730,3
20240905,150400,170396030,11730,11730,11730,11730,0
20240905,150300,170396030,11730,11730,11730,11730,0
20240905,150200,170396030,11730,11730,11730,11730,4
20240905,150100,170349110,11730,11730,11730,11730,0
20240905,150000,170349110,11730,11730,11730,11730,3
20240905,145900,170313920,11730,11730,11730,11730,0
20240905,145800,170313920,11730,11730,11730,11730,0
20240905,145700,170313920,11730,11750,11750,11730,8
20240905,145600,170219980,11750,11740,11750,11740,20
20240905,145500,169985020,11730,11730,11730,11730,1
20240905,145400,169973290,11730,11730,11730,11730,0
20240905,145300,169973290,11730,11730,11730,11730,3
20240905,145200,169938100,11710,11710,11710,11710,0
20240905,145100,169938100,11710,11710,11710,11710,0
20240905,145000,169938100,11710,11710,11710,11710,3
20240905,144900,169902970,11690,11690,11690,11690,1
20240905,144800,169891280,11770,11770,11770,11770,0
20240905,144700,169891280,11770,11770,11770,11770,0
20240905,144600,169891280,11770,11770,11770,11770,0
20240905,144500,169891280,11770,11770,11770,11770,16
20240905,144400,169702960,11760,11760,11760,11760,0
20240905,144300,169702960,11760,11760,11760,11760,0
20240905,144200,169702960,11760,11760,11760,11760,0
20240905,144100,169702960,11760,11760,11760,11760,0
20240905,144000,169702960,11760,11760,11760,11760,1
20240905,143900,169691200,11770,11770,11770,11770,0
20240905,143800,169691200,11770,11770,11770,11770,0
20240905,143700,169691200,11770,11770,11770,11770,2
20240905,143600,169667660,11710,11710,11710,11710,299
20240905,143500,166166370,11680,11680,11680,11680,0
20240905,143400,166166370,11680,11650,11680,11650,1293
20240905,143300,151074750,11620,11620,11620,11620,4
20240905,143200,151028270,11620,11620,11620,11620,0
20240905,143100,151028270,11620,11620,11620,11620,3
20240905,143000,150993410,11620,11620,11620,11620,0
20240905,142900,150993410,11620,11620,11620,11620,0
20240905,142800,150993410,11620,11620,11620,11620,3
20240905,142700,150958550,11620,11620,11620,11620,16
20240905,142600,150772630,11620,11620,11620,11620,3
20240905,142500,150737770,11650,11650,11650,11650,3
20240905,142400,150702820,11670,11650,11670,11650,3
20240905,142300,150667850,11650,11650,11650,11650,4
20240905,142200,150621250,11670,11670,11670,11670,14
20240905,142100,150457870,11670,11670,11670,11670,3
20240905,142000,150422860,11670,11670,11670,11670,1
20240905,141900,150411190,11670,11670,11670,11670,3
20240905,141800,150376180,11670,11670,11670,11670,0
20240905,141700,150376180,11670,11670,11670,11670,0
20240905,141600,150376180,11670,11620,11670,11620,5
20240905,141500,150317980,11680,11680,11680,11680,0
20240905,141400,150317980,11680,11620,11680,11620,20
20240905,141300,150084620,11630,11640,11640,11630,1178
20240905,141200,136384460,11690,11690,11690,11690,0
20240905,141100,136384460,11690,11690,11690,11690,0
20240905,141000,136384460,11690,11690,11690,11690,0
20240905,140900,136384460,11690,11690,11690,11690,0
20240905,140800,136384460,11690,11690,11690,11690,0
20240905,140700,136384460,11690,11690,11690,11690,0
20240905,140600,136384460,11690,11690,11690,11690,0
20240905,140500,136384460,11690,11690,11690,11690,16
20240905,140400,136197420,11690,11690,11690,11690,0
20240905,140300,136197420,11690,11690,11690,11690,0
20240905,140200,136197420,11690,11690,11690,11690,0
20240905,140100,136197420,11690,11640,11700,11640,104
20240905,140000,134983320,11630,11630,11630,11630,0
20240905,135900,134983320,11630,11630,11630,11630,3
20240905,135800,134948430,11630,11630,11630,11630,0
20240905,135700,134948430,11630,11630,11630,11630,4
20240905,135600,134901910,11630,11630,11630,11630,1
20240905,135500,134890280,11630,11630,11630,11630,0
20240905,135400,134890280,11630,11640,11640,11630,16
20240905,135300,134704070,11640,11640,11640,11640,70
20240905,135200,133889270,11640,11700,11700,11640,4
20240905,135100,133842650,11700,11700,11700,11700,0
20240905,135000,133842650,11700,11700,11700,11700,16
20240905,134900,133655450,11640,11640,11640,11640,3
20240905,134800,133620530,11640,11640,11640,11640,0
20240905,134700,133620530,11640,11640,11640,11640,6
20240905,134600,133550690,11650,11650,11650,11650,119
20240905,134500,132164340,11680,11680,11680,11680,5
20240905,134400,132105940,11650,11650,11650,11650,53
20240905,134300,131488490,11650,11650,11650,11650,0
20240905,134200,131488490,11650,11650,11650,11650,3
20240905,134100,131453540,11670,11680,11680,11670,163
20240905,134000,129551250,11680,11680,11680,11680,3
20240905,133900,129516210,11700,11710,11710,11700,671
20240905,133800,121663470,11720,11720,11720,11720,1
20240905,133700,121651750,11710,11710,11710,11710,0
20240905,133600,121651750,11710,11710,11710,11710,0
20240905,133500,121651750,11710,11720,11720,11710,165
20240905,133400,119718450,11720,11720,11720,11720,0
20240905,133300,119718450,11720,11720,11720,11720,0
20240905,133200,119718450,11720,11720,11720,11720,3
20240905,133100,119683290,11720,11720,11720,11720,0
20240905,133000,119683290,11720,11720,11720,11720,3
20240905,132900,119648130,11720,11720,11720,11720,0
20240905,132800,119648130,11720,11720,11720,11720,0
20240905,132700,119648130,11720,11720,11720,11720,26
20240905,132600,119343410,11720,11720,11720,11720,253
20240905,132500,116378250,11710,11710,11710,11710,3
20240905,132400,116343120,11720,11720,11720,11720,93
20240905,132300,115253160,11720,11720,11720,11720,3
20240905,132200,115218000,11720,11720,11720,11720,0
20240905,132100,115218000,11720,11720,11720,11720,0
20240905,132000,115218000,11720,11720,11720,11720,3
20240905,131900,115182840,11740,11740,11740,11740,0
20240905,131800,115182840,11740,11740,11740,11740,5
20240905,131700,115124140,11720,11720,11720,11720,0
20240905,131600,115124140,11720,11720,11720,11720,0
20240905,131500,115124140,11720,11720,11720,11720,3
20240905,131400,115088980,11730,11730,11730,11730,150
20240905,131300,113329480,11720,11720,11720,11720,3
20240905,131200,113294320,11720,11720,11720,11720,0
20240905,131100,113294320,11720,11720,11720,11720,3
20240905,131000,113259160,11720,11720,11720,11720,50
20240905,130900,112673160,11720,11720,11720,11720,16
20240905,130800,112485640,11720,11720,11720,11720,4
20240905,130700,112438760,11720,11730,11730,11720,206
20240905,130600,110024420,11730,11750,11750,11730,136
20240905,130500,108428560,11760,11760,11760,11760,6
20240905,130400,108358000,11730,11730,11730,11730,2
20240905,130300,108334540,11730,11730,11730,11730,12
20240905,130200,108193780,11730,11730,11730,11730,0
20240905,130100,108193780,11730,11730,11730,11730,3
20240905,130000,108158590,11740,11740,11740,11740,6
20240905,125900,108088150,11730,11730,11730,11730,0
20240905,125800,108088150,11730,11750,11750,11730,118
20240905,125700,106702640,11750,11750,11750,11750,0
20240905,125600,106702640,11750,11750,11750,11750,3
20240905,125500,106667390,11750,11750,11750,11750,0
20240905,125400,106667390,11750,11750,11750,11750,4
20240905,125300,106620390,11750,11750,11750,11750,0
20240905,125200,106620390,11750,11750,11750,11750,0
20240905,125100,106620390,11750,11750,11750,11750,5
20240905,125000,106561640,11750,11750,11750,11750,0
20240905,124900,106561640,11750,11750,11750,11750,4
20240905,124800,106514640,11760,11760,11760,11760,4
20240905,124700,106467600,11770,11770,11770,11770,0
20240905,124600,106467600,11770,11770,11770,11770,3
20240905,124500,106432290,11760,11760,11760,11760,0
20240905,124400,106432290,11760,11760,11760,11760,3
20240905,124300,106397010,11760,11760,11760,11760,0
20240905,124200,106397010,11760,11760,11760,11760,4
20240905,124100,106349970,11770,11770,11770,11770,0
20240905,124000,106349970,11770,11770,11770,11770,0
20240905,123900,106349970,11770,11770,11770,11770,110
20240905,123800,105055270,11780,11780,11780,11780,0
20240905,123700,105055270,11780,11780,11780,11780,13
20240905,123600,104902130,11780,11780,11780,11780,0
20240905,123500,104902130,11780,11780,11780,11780,0
20240905,123400,104902130,11780,11780,11780,11780,3
20240905,123300,104866790,11780,11780,11780,11780,0
20240905,123200,104866790,11780,11780,11780,11780,21
20240905,123100,104619410,11780,11780,11780,11780,0
20240905,123000,104619410,11780,11780,11780,11780,0
20240905,122900,104619410,11780,11780,11780,11780,3
20240905,122800,104584070,11780,11780,11780,11780,0
20240905,122700,104584070,11780,11780,11780,11780,3
20240905,122600,104548730,11780,11780,11780,11780,0
20240905,122500,104548730,11780,11780,11780,11780,53
20240905,122400,103924390,11800,11780,11800,11780,6
20240905,122300,103853670,11770,11770,11770,11770,0
20240905,122200,103853670,11770,11770,11770,11770,4
20240905,122100,103806590,11780,11780,11780,11780,20
20240905,122000,103570990,11770,11770,11770,11770,3
20240905,121900,103535680,11770,11770,11770,11770,0
20240905,121800,103535680,11770,11770,11770,11770,0
20240905,121700,103535680,11770,11770,11770,11770,3
20240905,121600,103500370,11790,11790,11790,11790,0
20240905,121500,103500370,11790,11790,11790,11790,3
20240905,121400,103465000,11800,11800,11800,11800,0
20240905,121300,103465000,11800,11800,11800,11800,2
20240905,121200,103441400,11800,11800,11800,11800,0
20240905,121100,103441400,11800,11800,11800,11800,8
20240905,121000,103347000,11800,11800,11800,11800,27
20240905,120900,103028400,11800,11800,11800,11800,0
20240905,120800,103028400,11800,11800,11800,11800,3
20240905,120700,102993000,11810,11810,11810,11810,42
20240905,120600,102496980,11810,11810,11810,11810,0
20240905,120500,102496980,11810,11810,11810,11810,3
20240905,120400,102461550,11820,11820,11820,11820,24
20240905,120300,102177870,11820,11820,11820,11820,17
20240905,120200,101976930,11820,11820,11820,11820,0
20240905,120100,101976930,11820,11820,11820,11820,0
20240905,120000,101976930,11820,11820,11820,11820,3
20240905,115900,101941470,11810,11810,11810,11810,0
20240905,115800,101941470,11810,11810,11810,11810,3
20240905,115700,101906040,11810,11810,11810,11810,0
20240905,115600,101906040,11810,11810,11810,11810,3
20240905,115500,101870610,11800,11800,11800,11800,1
20240905,115400,101858810,11870,11870,11870,11870,0
20240905,115300,101858810,11870,11870,11870,11870,0
20240905,115200,101858810,11870,11870,11870,11870,0
20240905,115100,101858810,11870,11870,11870,11870,1
20240905,115000,101846940,11820,11820,11820,11820,0
20240905,114900,101846940,11820,11820,11820,11820,17
20240905,114800,101646000,11790,11790,11790,11790,0
20240905,114700,101646000,11790,11790,11790,11790,0
20240905,114600,101646000,11790,11790,11790,11790,0
20240905,114500,101646000,11790,11790,11790,11790,0
20240905,114400,101646000,11790,11790,11790,11790,0
20240905,114300,101646000,11790,11790,11790,11790,0
20240905,114200,101646000,11790,11830,11830,11790,35
20240905,114100,101232110,11760,11760,11760,11760,0
20240905,114000,101232110,11760,11760,11760,11760,0
20240905,113900,101232110,11760,11760,11760,11760,0
20240905,113800,101232110,11760,11880,11880,11760,414
20240905,113700,96342230,11880,11830,11880,11830,355
20240905,113600,92125080,11830,11830,11830,11830,0
20240905,113500,92125080,11830,11830,11830,11830,1
20240905,113400,92113250,11830,11800,11830,11800,92
20240905,113300,91027350,11740,11740,11740,11740,0
20240905,113200,91027350,11740,11740,11740,11740,0
20240905,113100,91027350,11740,11740,11740,11740,3
20240905,113000,90992130,11740,11740,11740,11740,0
20240905,112900,90992130,11740,11740,11740,11740,3
20240905,112800,90956910,11740,11740,11740,11740,0
20240905,112700,90956910,11740,11740,11740,11740,3
20240905,112600,90921690,11740,11750,11750,11740,18
20240905,112500,90710280,11780,11780,11780,11780,1
20240905,112400,90698500,11790,11790,11790,11790,0
20240905,112300,90698500,11790,11790,11790,11790,0
20240905,112200,90698500,11790,11790,11790,11790,0
20240905,112100,90698500,11790,11790,11790,11790,3
20240905,112000,90663130,11790,11790,11790,11790,0
20240905,111900,90663130,11790,11800,11800,11790,11
20240905,111800,90533340,11800,11830,11830,11800,272
20240905,111700,87318920,11850,11850,11850,11850,0
20240905,111600,87318920,11850,11850,11850,11850,95
20240905,111500,86193170,11850,11850,11850,11850,0
20240905,111400,86193170,11850,11870,11870,11850,754
20240905,111300,77243790,11870,11870,11870,11870,351
20240905,111200,73077420,11870,11870,11870,11870,3
20240905,111100,73041810,11870,11870,11870,11870,0
20240905,111000,73041810,11870,11870,11870,11870,10
20240905,110900,72923110,11870,11880,11880,11870,837
20240905,110800,62980140,11890,11890,11890,11890,0
20240905,110700,62980140,11890,11890,11890,11890,0
20240905,110600,62980140,11890,11890,11890,11890,104
20240905,110500,61743580,11910,11910,11910,11910,0
20240905,110400,61743580,11910,11910,11910,11910,0
20240905,110300,61743580,11910,11910,11910,11910,0
20240905,110200,61743580,11910,11910,11910,11910,187
20240905,110100,59516410,11910,11940,11940,11910,830
20240905,110000,49623530,11940,11940,11940,11940,0
20240905,105900,49623530,11940,11940,11940,11940,0
20240905,105800,49623530,11940,11940,11940,11940,0
20240905,105700,49623530,11940,11940,11940,11940,0
20240905,105600,49623530,11940,11940,11940,11940,70
20240905,105500,48787730,11940,11940,11940,11940,0
20240905,105400,48787730,11940,11940,11940,11940,0
20240905,105300,48787730,11940,11940,11940,11940,2
20240905,105200,48763850,11940,11940,11940,11940,42
20240905,105100,48262370,11950,11970,11970,11950,37
20240905,105000,47820190,11990,11990,11990,11990,0
20240905,104900,47820190,11990,11990,11990,11990,0
20240905,104800,47820190,11990,11990,11990,11990,0
20240905,104700,47820190,11990,11990,11990,11990,0
20240905,104600,47820190,11990,11990,11990,11990,0
20240905,104500,47820190,11990,11990,11990,11990,156
20240905,104400,45949750,11990,11990,11990,11990,3
20240905,104300,45913780,11990,11990,11990,11990,0
20240905,104200,45913780,11990,11990,11990,11990,0
20240905,104100,45913780,11990,11980,11990,11980,15
20240905,104000,45734070,11980,11980,11980,11980,0
20240905,103900,45734070,11980,11980,11980,11980,0
20240905,103800,45734070,11980,11980,11980,11980,0
20240905,103700,45734070,11980,11980,11980,11980,131
20240905,103600,44164690,11980,11980,11980,11980,0
20240905,103500,44164690,11980,11980,11980,11980,0
20240905,103400,44164690,11980,11980,11980,11980,18
20240905,103300,43949050,11980,11980,11980,11980,10
20240905,103200,43829250,11980,11980,11980,11980,91
20240905,103100,42739070,11980,11980,11980,11980,0
20240905,103000,42739070,11980,11980,11980,11980,0
20240905,102900,42739070,11980,11980,11980,11980,1
20240905,102800,42727090,11980,11980,11980,11980,0
20240905,102700,42727090,11980,11980,11980,11980,14
20240905,102600,42559370,11980,11980,11980,11980,0
20240905,102500,42559370,11980,11980,11980,11980,8
20240905,102400,42463530,11990,11990,11990,11990,0
20240905,102300,42463530,11990,11990,11990,11990,0
20240905,102200,42463530,11990,11990,11990,11990,0
20240905,102100,42463530,11990,11990,11990,11990,4
20240905,102000,42415570,11980,11980,11980,11980,55
20240905,101900,41756670,11980,11980,11980,11980,0
20240905,101800,41756670,11980,11980,11980,11980,0
20240905,101700,41756670,11980,11990,11990,11980,101
20240905,101600,40546680,11980,11980,11980,11980,11
20240905,101500,40414900,11980,11980,11980,11980,12
20240905,101400,40271140,11990,11990,11990,11990,7
20240905,101300,40187210,11990,11980,11990,11980,71
20240905,101200,39336620,11980,11970,11980,11970,10
20240905,101100,39216860,11980,11980,11980,11980,0
20240905,101000,39216860,11980,11980,11980,11980,0
20240905,100900,39216860,11980,11980,11980,11980,0
20240905,100800,39216860,11980,11980,11980,11980,0
20240905,100700,39216860,11980,11980,11980,11980,0
20240905,100600,39216860,11980,11980,11980,11980,0
20240905,100500,39216860,11980,11980,11980,11980,0
20240905,100400,39216860,11980,11980,11980,11980,0
20240905,100300,39216860,11980,11980,11980,11980,0
20240905,100200,39216860,11980,11980,11980,11980,2
20240905,100100,39192900,11940,11940,11940,11940,0
20240905,100000,39192900,11940,11940,11940,11940,0
20240905,095900,39192900,11940,11940,11940,11940,0
20240905,095800,39192900,11940,11940,11940,11940,20
20240905,095700,38954100,11890,11890,11890,11890,0
20240905,095600,38954100,11890,11890,11890,11890,0
20240905,095500,38954100,11890,11890,11890,11890,0
20240905,095400,38954100,11890,11980,11980,11890,498
20240905,095300,33022930,11980,11980,11980,11980,0
20240905,095200,33022930,11980,11980,11980,11980,4
20240905,095100,32975010,12030,12030,12030,12030,0
20240905,095000,32975010,12030,12030,12030,12030,0
20240905,094900,32975010,12030,12030,12030,12030,0
20240905,094800,32975010,12030,12030,12030,12030,0
20240905,094700,32975010,12030,12030,12030,12030,0
20240905,094600,32975010,12030,12030,12030,12030,0
20240905,094500,32975010,12030,12030,12030,12030,0
20240905,094400,32975010,12030,12030,12030,12030,0
20240905,094300,32975010,12030,12030,12030,12030,41
20240905,094200,32481780,12030,12030,12030,12030,0
20240905,094100,32481780,12030,12030,12030,12030,0
20240905,094000,32481780,12030,12030,12030,12030,0
20240905,093900,32481780,12030,12030,12030,12030,0
20240905,093800,32481780,12030,12030,12030,12030,0
20240905,093700,32481780,12030,12030,12030,12030,1
20240905,093600,32469750,12030,12030,12030,12030,1
20240905,093500,32457720,11970,11970,11970,11970,0
20240905,093400,32457720,11970,11970,11970,11970,6
20240905,093300,32385900,12030,12030,12030,12030,1
20240905,093200,32373870,12040,12040,12040,12040,5
20240905,093100,32313670,12040,12040,12040,12040,0
20240905,093000,32313670,12040,12040,12040,12040,1
20240905,092900,32301630,12040,12040,12040,12040,1
20240905,092800,32289590,11980,11980,11980,11980,20
20240905,092700,32049990,11970,11970,11970,11970,0
20240905,092600,32049990,11970,11970,11970,11970,0
20240905,092500,32049990,11970,11980,11980,11970,35
20240905,092400,31630700,12050,12050,12050,12050,150
20240905,092300,29823200,12060,12060,12060,12060,0
20240905,092200,29823200,12060,12060,12060,12060,0
20240905,092100,29823200,12060,12060,12060,12060,0
20240905,092000,29823200,12060,12060,12060,12060,0
20240905,091900,29823200,12060,12060,12060,12060,0
20240905,091800,29823200,12060,12060,12060,12060,38
20240905,091700,29364920,12060,12060,12060,12060,0
20240905,091600,29364920,12060,12000,12060,12000,352
20240905,091500,25128150,12050,12050,12050,12050,0
20240905,091400,25128150,12050,11990,12050,11990,988
20240905,091300,13266400,11990,11920,11990,11920,323
20240905,091200,9399680,11920,11920,11920,11920,0
20240905,091100,9399680,11920,11920,11920,11920,0
20240905,091000,9399680,11920,11920,11920,11920,10
20240905,090900,9280480,11920,11930,11930,11920,103
20240905,090800,8051700,11940,11950,11970,11940,107
20240905,090700,6772950,11930,11930,11950,11930,242
20240905,090600,3885690,11930,11920,11940,11920,196
20240905,090500,1547410,11850,11850,11850,11850,9
20240905,090400,1440760,11850,11850,11850,11850,0
20240905,090300,1440760,11850,11830,11850,11830,55
20240905,090200,789900,11820,11830,11830,11820,8
20240905,090100,695320,11830,11830,11830,11830,6
20240905,090000,624340,11780,11780,11780,11780,53