KissMeData/086820/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195400,116228860,13240,13240,13240,13240,217
20240905,195300,116228860,13240,13240,13240,13240,0
20240905,195200,116228860,13240,13240,13240,13240,0
20240905,195100,116228860,13240,13240,13240,13240,0
20240905,195000,116228860,13240,13240,13240,13240,0
20240905,194900,116228860,13240,13240,13240,13240,0
20240905,194800,116228860,13240,13240,13240,13240,0
20240905,194700,116228860,13240,13240,13240,13240,0
20240905,194600,116228860,13240,13240,13240,13240,0
20240905,194500,116228860,13240,13240,13240,13240,0
20240905,194400,116228860,13240,13240,13240,13240,0
20240905,194300,116228860,13240,13240,13240,13240,0
20240905,194200,116228860,13240,13240,13240,13240,0
20240905,194100,116228860,13240,13240,13240,13240,0
20240905,194000,116228860,13240,13240,13240,13240,0
20240905,193900,116228860,13240,13240,13240,13240,0
20240905,193800,116228860,13240,13240,13240,13240,0
20240905,193700,116228860,13240,13240,13240,13240,0
20240905,193600,116228860,13240,13240,13240,13240,0
20240905,193500,116228860,13240,13240,13240,13240,0
20240905,193400,116228860,13240,13240,13240,13240,0
20240905,193300,116228860,13240,13240,13240,13240,0
20240905,193200,116228860,13240,13240,13240,13240,0
20240905,193100,116228860,13240,13240,13240,13240,0
20240905,193000,116228860,13240,13240,13240,13240,0
20240905,192900,116228860,13240,13240,13240,13240,0
20240905,192800,116228860,13240,13240,13240,13240,0
20240905,192700,116228860,13240,13240,13240,13240,0
20240905,192600,116228860,13240,13240,13240,13240,0
20240905,192500,116228860,13240,13240,13240,13240,0
20240905,192400,116228860,13240,13240,13240,13240,217
20240905,192300,116228860,13240,13240,13240,13240,0
20240905,192200,116228860,13240,13240,13240,13240,0
20240905,192100,116228860,13240,13240,13240,13240,0
20240905,192000,116228860,13240,13240,13240,13240,0
20240905,191900,116228860,13240,13240,13240,13240,0
20240905,191800,116228860,13240,13240,13240,13240,0
20240905,191700,116228860,13240,13240,13240,13240,0
20240905,191600,116228860,13240,13240,13240,13240,0
20240905,191500,116228860,13240,13240,13240,13240,0
20240905,191400,116228860,13240,13240,13240,13240,0
20240905,191300,116228860,13240,13240,13240,13240,0
20240905,191200,116228860,13240,13240,13240,13240,0
20240905,191100,116228860,13240,13240,13240,13240,0
20240905,191000,116228860,13240,13240,13240,13240,0
20240905,190900,116228860,13240,13240,13240,13240,0
20240905,190800,116228860,13240,13240,13240,13240,0
20240905,190700,116228860,13240,13240,13240,13240,0
20240905,190600,116228860,13240,13240,13240,13240,0
20240905,190500,116228860,13240,13240,13240,13240,0
20240905,190400,116228860,13240,13240,13240,13240,0
20240905,190300,116228860,13240,13240,13240,13240,0
20240905,190200,116228860,13240,13240,13240,13240,0
20240905,190100,116228860,13240,13240,13240,13240,0
20240905,190000,116228860,13240,13240,13240,13240,0
20240905,185900,116228860,13240,13240,13240,13240,0
20240905,185800,116228860,13240,13240,13240,13240,0
20240905,185700,116228860,13240,13240,13240,13240,0
20240905,185600,116228860,13240,13240,13240,13240,0
20240905,185500,116228860,13240,13240,13240,13240,0
20240905,185400,116228860,13240,13240,13240,13240,217
20240905,185300,116228860,13240,13240,13240,13240,0
20240905,185200,116228860,13240,13240,13240,13240,0
20240905,185100,116228860,13240,13240,13240,13240,0
20240905,185000,116228860,13240,13240,13240,13240,0
20240905,184900,116228860,13240,13240,13240,13240,0
20240905,184800,116228860,13240,13240,13240,13240,0
20240905,184700,116228860,13240,13240,13240,13240,0
20240905,184600,116228860,13240,13240,13240,13240,0
20240905,184500,116228860,13240,13240,13240,13240,0
20240905,184400,116228860,13240,13240,13240,13240,0
20240905,184300,116228860,13240,13240,13240,13240,0
20240905,184200,116228860,13240,13240,13240,13240,0
20240905,184100,116228860,13240,13240,13240,13240,0
20240905,184000,116228860,13240,13240,13240,13240,0
20240905,183900,116228860,13240,13240,13240,13240,0
20240905,183800,116228860,13240,13240,13240,13240,0
20240905,183700,116228860,13240,13240,13240,13240,0
20240905,183600,116228860,13240,13240,13240,13240,0
20240905,183500,116228860,13240,13240,13240,13240,0
20240905,183400,116228860,13240,13240,13240,13240,0
20240905,183300,116228860,13240,13240,13240,13240,0
20240905,183200,116228860,13240,13240,13240,13240,0
20240905,183100,116228860,13240,13240,13240,13240,0
20240905,183000,116228860,13240,13240,13240,13240,0
20240905,182900,116228860,13240,13240,13240,13240,0
20240905,182800,116228860,13240,13240,13240,13240,0
20240905,182700,116228860,13240,13240,13240,13240,0
20240905,182600,116228860,13240,13240,13240,13240,0
20240905,182500,116228860,13240,13240,13240,13240,0
20240905,182400,116228860,13240,13240,13240,13240,217
20240905,182300,116228860,13240,13240,13240,13240,0
20240905,182200,116228860,13240,13240,13240,13240,0
20240905,182100,116228860,13240,13240,13240,13240,0
20240905,182000,116228860,13240,13240,13240,13240,0
20240905,181900,116228860,13240,13240,13240,13240,0
20240905,181800,116228860,13240,13240,13240,13240,0
20240905,181700,116228860,13240,13240,13240,13240,0
20240905,181600,116228860,13240,13240,13240,13240,0
20240905,181500,116228860,13240,13240,13240,13240,0
20240905,181400,116228860,13240,13240,13240,13240,0
20240905,181300,116228860,13240,13240,13240,13240,0
20240905,181200,116228860,13240,13240,13240,13240,0
20240905,181100,116228860,13240,13240,13240,13240,0
20240905,181000,116228860,13240,13240,13240,13240,0
20240905,180900,116228860,13240,13240,13240,13240,0
20240905,180800,116228860,13240,13240,13240,13240,0
20240905,180700,116228860,13240,13240,13240,13240,0
20240905,180600,116228860,13240,13240,13240,13240,0
20240905,180500,116228860,13240,13240,13240,13240,0
20240905,180400,116228860,13240,13240,13240,13240,0
20240905,180300,116228860,13240,13240,13240,13240,0
20240905,180200,116228860,13240,13240,13240,13240,0
20240905,180100,116228860,13240,13240,13240,13240,0
20240905,180000,116228860,13240,13240,13240,13240,0
20240905,175900,116228860,13240,13240,13240,13240,0
20240905,175800,116228860,13240,13240,13240,13240,0
20240905,175700,116228860,13240,13240,13240,13240,0
20240905,175600,116228860,13240,13240,13240,13240,0
20240905,175500,116228860,13240,13240,13240,13240,0
20240905,175400,116228860,13240,13240,13240,13240,217
20240905,175300,116228860,13240,13240,13240,13240,0
20240905,175200,116228860,13240,13240,13240,13240,0
20240905,175100,116228860,13240,13240,13240,13240,0
20240905,175000,116228860,13240,13240,13240,13240,0
20240905,174900,116228860,13240,13240,13240,13240,0
20240905,174800,116228860,13240,13240,13240,13240,0
20240905,174700,116228860,13240,13240,13240,13240,0
20240905,174600,116228860,13240,13240,13240,13240,0
20240905,174500,116228860,13240,13240,13240,13240,0
20240905,174400,116228860,13240,13240,13240,13240,0
20240905,174300,116228860,13240,13240,13240,13240,0
20240905,174200,116228860,13240,13240,13240,13240,0
20240905,174100,116228860,13240,13240,13240,13240,0
20240905,174000,116228860,13240,13240,13240,13240,0
20240905,173900,116228860,13240,13240,13240,13240,0
20240905,173800,116228860,13240,13240,13240,13240,0
20240905,173700,116228860,13240,13240,13240,13240,0
20240905,173600,116228860,13240,13240,13240,13240,0
20240905,173500,116228860,13240,13240,13240,13240,0
20240905,173400,116228860,13240,13240,13240,13240,0
20240905,173300,116228860,13240,13240,13240,13240,0
20240905,173200,116228860,13240,13240,13240,13240,0
20240905,173100,116228860,13240,13240,13240,13240,0
20240905,173000,116228860,13240,13240,13240,13240,0
20240905,172900,116228860,13240,13240,13240,13240,0
20240905,172800,116228860,13240,13240,13240,13240,0
20240905,172700,116228860,13240,13240,13240,13240,0
20240905,172600,116228860,13240,13240,13240,13240,0
20240905,172500,116228860,13240,13240,13240,13240,0
20240905,172400,116228860,13240,13240,13240,13240,217
20240905,172300,116228860,13240,13240,13240,13240,0
20240905,172200,116228860,13240,13240,13240,13240,0
20240905,172100,116228860,13240,13240,13240,13240,0
20240905,172000,116228860,13240,13240,13240,13240,0
20240905,171900,116228860,13240,13240,13240,13240,0
20240905,171800,116228860,13240,13240,13240,13240,0
20240905,171700,116228860,13240,13240,13240,13240,0
20240905,171600,116228860,13240,13240,13240,13240,0
20240905,171500,116228860,13240,13240,13240,13240,0
20240905,171400,116228860,13240,13240,13240,13240,0
20240905,171300,116228860,13240,13240,13240,13240,0
20240905,171200,116228860,13240,13240,13240,13240,0
20240905,171100,116228860,13240,13240,13240,13240,0
20240905,171000,116228860,13240,13240,13240,13240,0
20240905,170900,116228860,13240,13240,13240,13240,0
20240905,170800,116228860,13240,13240,13240,13240,0
20240905,170700,116228860,13240,13240,13240,13240,0
20240905,170600,116228860,13240,13240,13240,13240,0
20240905,170500,116228860,13240,13240,13240,13240,0
20240905,170400,116228860,13240,13240,13240,13240,0
20240905,170300,116228860,13240,13240,13240,13240,0
20240905,170200,116228860,13240,13240,13240,13240,0
20240905,170100,116228860,13240,13240,13240,13240,0
20240905,170000,116228860,13240,13240,13240,13240,0
20240905,165900,116228860,13240,13240,13240,13240,0
20240905,165800,116228860,13240,13240,13240,13240,0
20240905,165700,116228860,13240,13240,13240,13240,0
20240905,165600,116228860,13240,13240,13240,13240,0
20240905,165500,116228860,13240,13240,13240,13240,0
20240905,165400,116228860,13240,13240,13240,13240,217
20240905,165300,116228860,13240,13240,13240,13240,0
20240905,165200,116228860,13240,13240,13240,13240,0
20240905,165100,116228860,13240,13240,13240,13240,0
20240905,165000,116228860,13240,13240,13240,13240,0
20240905,164900,116228860,13240,13240,13240,13240,0
20240905,164800,116228860,13240,13240,13240,13240,0
20240905,164700,116228860,13240,13240,13240,13240,0
20240905,164600,116228860,13240,13240,13240,13240,0
20240905,164500,116228860,13240,13240,13240,13240,0
20240905,164400,116228860,13240,13240,13240,13240,0
20240905,164300,116228860,13240,13240,13240,13240,0
20240905,164200,116228860,13240,13240,13240,13240,0
20240905,164100,116228860,13240,13240,13240,13240,0
20240905,164000,116228860,13240,13240,13240,13240,0
20240905,163900,116228860,13240,13240,13240,13240,0
20240905,163800,116228860,13240,13240,13240,13240,0
20240905,163700,116228860,13240,13240,13240,13240,0
20240905,163600,116228860,13240,13240,13240,13240,0
20240905,163500,116228860,13240,13240,13240,13240,0
20240905,163400,116228860,13240,13240,13240,13240,0
20240905,163300,116228860,13240,13240,13240,13240,0
20240905,163200,116228860,13240,13240,13240,13240,0
20240905,163100,116228860,13240,13240,13240,13240,0
20240905,163000,116228860,13240,13240,13240,13240,0
20240905,162900,116228860,13240,13240,13240,13240,0
20240905,162800,116228860,13240,13240,13240,13240,0
20240905,162700,116228860,13240,13240,13240,13240,0
20240905,162600,116228860,13240,13240,13240,13240,0
20240905,162500,116228860,13240,13240,13240,13240,0
20240905,162400,116228860,13240,13240,13240,13240,217
20240905,162300,116228860,13240,13240,13240,13240,0
20240905,162200,116228860,13240,13240,13240,13240,0
20240905,162100,116228860,13240,13240,13240,13240,0
20240905,162000,116228860,13240,13240,13240,13240,0
20240905,161900,116228860,13240,13240,13240,13240,0
20240905,161800,116228860,13240,13240,13240,13240,0
20240905,161700,116228860,13240,13240,13240,13240,0
20240905,161600,116228860,13240,13240,13240,13240,0
20240905,161500,116228860,13240,13240,13240,13240,0
20240905,161400,116228860,13240,13240,13240,13240,0
20240905,161300,116228860,13240,13240,13240,13240,0
20240905,161200,116228860,13240,13240,13240,13240,0
20240905,161100,116228860,13240,13240,13240,13240,0
20240905,161000,116228860,13240,13240,13240,13240,0
20240905,160900,116228860,13240,13240,13240,13240,0
20240905,160800,116228860,13240,13240,13240,13240,0
20240905,160700,116228860,13240,13240,13240,13240,0
20240905,160600,116228860,13240,13240,13240,13240,0
20240905,160500,116228860,13240,13240,13240,13240,0
20240905,160400,116228860,13240,13240,13240,13240,0
20240905,160300,116228860,13240,13240,13240,13240,0
20240905,160200,116228860,13240,13240,13240,13240,0
20240905,160100,116228860,13240,13240,13240,13240,0
20240905,160000,116228860,13240,13240,13240,13240,0
20240905,155900,116228860,13240,13240,13240,13240,0
20240905,155800,116228860,13240,13240,13240,13240,0
20240905,155700,116228860,13240,13240,13240,13240,0
20240905,155600,116228860,13240,13240,13240,13240,0
20240905,155500,116228860,13240,13240,13240,13240,0
20240905,155400,116228860,13240,13240,13240,13240,217
20240905,155300,116228860,13240,13240,13240,13240,0
20240905,155200,116228860,13240,13240,13240,13240,0
20240905,155100,116228860,13240,13240,13240,13240,0
20240905,155000,116228860,13240,13240,13240,13240,0
20240905,154900,116228860,13240,13240,13240,13240,0
20240905,154800,116228860,13240,13240,13240,13240,0
20240905,154700,116228860,13240,13240,13240,13240,0
20240905,154600,116228860,13240,13240,13240,13240,0
20240905,154500,116228860,13240,13240,13240,13240,0
20240905,154400,116228860,13240,13240,13240,13240,0
20240905,154300,116228860,13240,13240,13240,13240,0
20240905,154200,116228860,13240,13240,13240,13240,0
20240905,154100,116228860,13240,13240,13240,13240,0
20240905,154000,116228860,13240,13240,13240,13240,0
20240905,153900,116228860,13240,13240,13240,13240,0
20240905,153800,116228860,13240,13240,13240,13240,0
20240905,153700,116228860,13240,13240,13240,13240,0
20240905,153600,116228860,13240,13240,13240,13240,0
20240905,153500,116228860,13240,13240,13240,13240,0
20240905,153400,116228860,13240,13240,13240,13240,0
20240905,153300,116228860,13240,13240,13240,13240,0
20240905,153200,116228860,13240,13240,13240,13240,0
20240905,153100,116228860,13240,13240,13240,13240,0
20240905,153000,116228860,13240,13240,13240,13240,217
20240905,152900,113355780,13230,13230,13230,13230,0
20240905,152800,113355780,13230,13230,13230,13230,0
20240905,152700,113355780,13230,13230,13230,13230,0
20240905,152600,113355780,13230,13230,13230,13230,0
20240905,152500,113355780,13230,13230,13230,13230,0
20240905,152400,113355780,13230,13230,13230,13230,0
20240905,152300,113355780,13230,13230,13230,13230,0
20240905,152200,113355780,13230,13230,13230,13230,0
20240905,152100,113355780,13230,13230,13230,13230,0
20240905,152000,113355780,13230,13230,13230,13230,0
20240905,151900,113355780,13230,13110,13230,13110,48
20240905,151800,112726380,13110,13140,13140,13110,146
20240905,151700,110809920,13240,13240,13240,13240,0
20240905,151600,110809920,13240,13200,13240,13200,431
20240905,151500,105109960,13120,13150,13150,13120,200
20240905,151400,102485710,13200,13200,13200,13200,0
20240905,151300,102485710,13200,13200,13200,13200,0
20240905,151200,102485710,13200,13200,13200,13200,0
20240905,151100,102485710,13200,13150,13200,13150,11
20240905,151000,102341010,13200,13200,13200,13200,3
20240905,150900,102301410,13150,13150,13150,13150,0
20240905,150800,102301410,13150,13150,13150,13150,2
20240905,150700,102275110,13200,13200,13200,13200,12
20240905,150600,102116710,13200,13200,13200,13200,0
20240905,150500,102116710,13200,13200,13200,13200,0
20240905,150400,102116710,13200,13200,13200,13200,0
20240905,150300,102116710,13200,13200,13200,13200,2
20240905,150200,102090310,13200,13200,13200,13200,0
20240905,150100,102090310,13200,13200,13200,13200,0
20240905,150000,102090310,13200,13200,13200,13200,1
20240905,145900,102077110,13200,13200,13200,13200,0
20240905,145800,102077110,13200,13200,13200,13200,10
20240905,145700,101945110,13200,13200,13200,13200,0
20240905,145600,101945110,13200,13200,13200,13200,0
20240905,145500,101945110,13200,13200,13200,13200,0
20240905,145400,101945110,13200,13200,13200,13200,0
20240905,145300,101945110,13200,13200,13200,13200,0
20240905,145200,101945110,13200,13200,13200,13200,0
20240905,145100,101945110,13200,13200,13200,13200,0
20240905,145000,101945110,13200,13200,13200,13200,0
20240905,144900,101945110,13200,13200,13200,13200,0
20240905,144800,101945110,13200,13200,13200,13200,76
20240905,144700,100941910,13200,13200,13200,13200,0
20240905,144600,100941910,13200,13200,13200,13200,0
20240905,144500,100941910,13200,13200,13200,13200,0
20240905,144400,100941910,13200,13200,13200,13200,0
20240905,144300,100941910,13200,13200,13200,13200,0
20240905,144200,100941910,13200,13200,13200,13200,0
20240905,144100,100941910,13200,13200,13200,13200,0
20240905,144000,100941910,13200,13200,13200,13200,5
20240905,143900,100875910,13200,13200,13200,13200,0
20240905,143800,100875910,13200,13200,13200,13200,0
20240905,143700,100875910,13200,13200,13200,13200,1
20240905,143600,100862710,13200,13200,13200,13200,0
20240905,143500,100862710,13200,13200,13200,13200,0
20240905,143400,100862710,13200,13200,13200,13200,0
20240905,143300,100862710,13200,13170,13200,13170,10
20240905,143200,100730850,13170,13170,13170,13170,0
20240905,143100,100730850,13170,13160,13170,13160,32
20240905,143000,100309620,13160,13160,13160,13160,0
20240905,142900,100309620,13160,13160,13160,13160,0
20240905,142800,100309620,13160,13160,13160,13160,0
20240905,142700,100309620,13160,13160,13160,13160,1
20240905,142600,100296460,13180,13180,13180,13180,0
20240905,142500,100296460,13180,13130,13180,13130,10
20240905,142400,100164810,13170,13170,13170,13170,0
20240905,142300,100164810,13170,13170,13170,13170,0
20240905,142200,100164810,13170,13170,13170,13170,1
20240905,142100,100151640,13210,13210,13210,13210,0
20240905,142000,100151640,13210,13210,13210,13210,0
20240905,141900,100151640,13210,13130,13210,13130,10
20240905,141800,100019910,13080,13080,13080,13080,0
20240905,141700,100019910,13080,13080,13080,13080,196
20240905,141600,97456230,13080,13090,13090,13080,40
20240905,141500,96932930,13140,13140,13140,13140,0
20240905,141400,96932930,13140,13140,13140,13140,0
20240905,141300,96932930,13140,13140,13140,13140,10
20240905,141200,96801530,13080,13080,13080,13080,5
20240905,141100,96736130,13140,13140,13140,13140,2
20240905,141000,96709850,13080,13080,13080,13080,0
20240905,140900,96709850,13080,13080,13080,13080,5
20240905,140800,96644450,13100,13100,13100,13100,69
20240905,140700,95740550,13100,13100,13100,13100,0
20240905,140600,95740550,13100,13110,13110,13100,191
20240905,140500,93237790,13110,13140,13140,13110,82
20240905,140400,92162060,13210,13150,13210,13150,9
20240905,140300,92043650,13230,13230,13230,13230,0
20240905,140200,92043650,13230,13230,13230,13230,0
20240905,140100,92043650,13230,13230,13230,13230,0
20240905,140000,92043650,13230,13230,13230,13230,6
20240905,135900,91964270,13160,13160,13160,13160,6
20240905,135800,91885310,13160,13160,13160,13160,14
20240905,135700,91701070,13160,13160,13160,13160,0
20240905,135600,91701070,13160,13160,13160,13160,0
20240905,135500,91701070,13160,13160,13160,13160,0
20240905,135400,91701070,13160,13160,13160,13160,0
20240905,135300,91701070,13160,13160,13160,13160,0
20240905,135200,91701070,13160,13160,13160,13160,0
20240905,135100,91701070,13160,13160,13160,13160,16
20240905,135000,91490510,13160,13160,13160,13160,0
20240905,134900,91490510,13160,13160,13160,13160,0
20240905,134800,91490510,13160,13160,13160,13160,0
20240905,134700,91490510,13160,13160,13160,13160,0
20240905,134600,91490510,13160,13160,13160,13160,0
20240905,134500,91490510,13160,13160,13160,13160,0
20240905,134400,91490510,13160,13160,13160,13160,0
20240905,134300,91490510,13160,13160,13160,13160,0
20240905,134200,91490510,13160,13160,13160,13160,0
20240905,134100,91490510,13160,13160,13160,13160,0
20240905,134000,91490510,13160,13160,13160,13160,0
20240905,133900,91490510,13160,13160,13160,13160,0
20240905,133800,91490510,13160,13160,13160,13160,0
20240905,133700,91490510,13160,13160,13160,13160,0
20240905,133600,91490510,13160,13160,13160,13160,0
20240905,133500,91490510,13160,13170,13170,13160,35
20240905,133400,91029610,13230,13230,13230,13230,0
20240905,133300,91029610,13230,13230,13230,13230,0
20240905,133200,91029610,13230,13230,13230,13230,0
20240905,133100,91029610,13230,13230,13230,13230,0
20240905,133000,91029610,13230,13230,13230,13230,0
20240905,132900,91029610,13230,13230,13230,13230,25
20240905,132800,90698860,13230,13230,13230,13230,0
20240905,132700,90698860,13230,13230,13230,13230,0
20240905,132600,90698860,13230,13230,13230,13230,0
20240905,132500,90698860,13230,13230,13230,13230,1
20240905,132400,90685630,13180,13180,13180,13180,0
20240905,132300,90685630,13180,13180,13180,13180,0
20240905,132200,90685630,13180,13180,13180,13180,0
20240905,132100,90685630,13180,13170,13180,13170,91
20240905,132000,89486270,13180,13180,13180,13180,11
20240905,131900,89341290,13220,13220,13220,13220,0
20240905,131800,89341290,13220,13220,13220,13220,2
20240905,131700,89314850,13260,13260,13260,13260,0
20240905,131600,89314850,13260,13260,13260,13260,0
20240905,131500,89314850,13260,13260,13260,13260,0
20240905,131400,89314850,13260,13260,13260,13260,0
20240905,131300,89314850,13260,13260,13260,13260,1
20240905,131200,89301590,13200,13200,13200,13200,100
20240905,131100,87981590,13240,13240,13240,13240,0
20240905,131000,87981590,13240,13240,13240,13240,0
20240905,130900,87981590,13240,13240,13240,13240,0
20240905,130800,87981590,13240,13240,13240,13240,0
20240905,130700,87981590,13240,13240,13240,13240,0
20240905,130600,87981590,13240,13180,13240,13180,10
20240905,130500,87849470,13180,13180,13180,13180,1
20240905,130400,87836290,13190,13190,13190,13190,0
20240905,130300,87836290,13190,13190,13190,13190,0
20240905,130200,87836290,13190,13190,13190,13190,0
20240905,130100,87836290,13190,13190,13190,13190,1
20240905,130000,87823100,13110,13120,13120,13110,5
20240905,125900,87757520,13260,13260,13260,13260,1
20240905,125800,87744260,13110,13210,13210,13110,13
20240905,125700,87573520,13300,13300,13300,13300,0
20240905,125600,87573520,13300,13300,13300,13300,0
20240905,125500,87573520,13300,13300,13300,13300,0
20240905,125400,87573520,13300,13300,13300,13300,0
20240905,125300,87573520,13300,13300,13300,13300,0
20240905,125200,87573520,13300,13300,13300,13300,0
20240905,125100,87573520,13300,13300,13300,13300,0
20240905,125000,87573520,13300,13280,13300,13280,3
20240905,124900,87533650,13210,13180,13210,13180,165
20240905,124800,85354810,13200,13180,13210,13180,16
20240905,124700,85143560,13170,13210,13210,13170,6
20240905,124600,85064340,13210,13170,13210,13170,10
20240905,124500,84932340,13160,13160,13160,13160,1
20240905,124400,84919180,13210,13210,13210,13210,0
20240905,124300,84919180,13210,13210,13210,13210,5
20240905,124200,84853130,13210,13210,13210,13210,48
20240905,124100,84219050,13210,13210,13210,13210,0
20240905,124000,84219050,13210,13210,13210,13210,200
20240905,123900,81577050,13200,13200,13200,13200,0
20240905,123800,81577050,13200,13200,13200,13200,75
20240905,123700,80587050,13200,13200,13200,13200,5
20240905,123600,80521050,13200,13210,13210,13200,42
20240905,123500,79966330,13300,13300,13300,13300,0
20240905,123400,79966330,13300,13300,13300,13300,0
20240905,123300,79966330,13300,13300,13300,13300,0
20240905,123200,79966330,13300,13300,13300,13300,0
20240905,123100,79966330,13300,13300,13300,13300,747
20240905,123000,70031230,13340,13340,13340,13340,0
20240905,122900,70031230,13340,13340,13380,13340,61
20240905,122800,69217450,13300,13320,13320,13300,636
20240905,122700,60751570,13340,13340,13340,13340,38
20240905,122600,60244650,13340,13340,13340,13340,0
20240905,122500,60244650,13340,13340,13340,13340,5
20240905,122400,60177950,13340,13340,13340,13340,0
20240905,122300,60177950,13340,13340,13340,13340,0
20240905,122200,60177950,13340,13340,13340,13340,0
20240905,122100,60177950,13340,13340,13340,13340,0
20240905,122000,60177950,13340,13340,13340,13340,0
20240905,121900,60177950,13340,13340,13340,13340,0
20240905,121800,60177950,13340,13340,13340,13340,0
20240905,121700,60177950,13340,13340,13340,13340,0
20240905,121600,60177950,13340,13380,13380,13340,284
20240905,121500,56387250,13380,13380,13380,13380,150
20240905,121400,54380250,13400,13400,13400,13400,0
20240905,121300,54380250,13400,13400,13400,13400,0
20240905,121200,54380250,13400,13420,13420,13400,6
20240905,121100,54299830,13370,13370,13370,13370,0
20240905,121000,54299830,13370,13370,13370,13370,10
20240905,120900,54166130,13360,13360,13360,13360,0
20240905,120800,54166130,13360,13360,13360,13360,0
20240905,120700,54166130,13360,13360,13360,13360,0
20240905,120600,54166130,13360,13360,13360,13360,0
20240905,120500,54166130,13360,13360,13360,13360,92
20240905,120400,52937010,13360,13360,13360,13360,0
20240905,120300,52937010,13360,13360,13360,13360,0
20240905,120200,52937010,13360,13360,13360,13360,0
20240905,120100,52937010,13360,13360,13360,13360,0
20240905,120000,52937010,13360,13390,13390,13360,500
20240905,115900,46252450,13390,13390,13390,13390,0
20240905,115800,46252450,13390,13390,13390,13390,0
20240905,115700,46252450,13390,13390,13390,13390,0
20240905,115600,46252450,13390,13390,13390,13390,0
20240905,115500,46252450,13390,13390,13390,13390,0
20240905,115400,46252450,13390,13390,13390,13390,0
20240905,115300,46252450,13390,13390,13390,13390,0
20240905,115200,46252450,13390,13390,13390,13390,0
20240905,115100,46252450,13390,13390,13390,13390,0
20240905,115000,46252450,13390,13390,13390,13390,4
20240905,114900,46198890,13450,13400,13450,13400,7
20240905,114800,46104890,13390,13390,13390,13390,0
20240905,114700,46104890,13390,13390,13390,13390,0
20240905,114600,46104890,13390,13390,13390,13390,0
20240905,114500,46104890,13390,13390,13390,13390,0
20240905,114400,46104890,13390,13390,13390,13390,0
20240905,114300,46104890,13390,13390,13390,13390,1
20240905,114200,46091500,13450,13450,13450,13450,0
20240905,114100,46091500,13450,13450,13450,13450,0
20240905,114000,46091500,13450,13450,13450,13450,0
20240905,113900,46091500,13450,13400,13450,13400,10
20240905,113800,45957150,13390,13390,13390,13390,1
20240905,113700,45943760,13450,13450,13450,13450,0
20240905,113600,45943760,13450,13450,13450,13450,0
20240905,113500,45943760,13450,13450,13450,13450,0
20240905,113400,45943760,13450,13450,13450,13450,0
20240905,113300,45943760,13450,13450,13450,13450,0
20240905,113200,45943760,13450,13450,13450,13450,0
20240905,113100,45943760,13450,13380,13450,13380,12
20240905,113000,45782770,13470,13470,13470,13470,0
20240905,112900,45782770,13470,13370,13470,13370,20
20240905,112800,45514490,13360,13360,13360,13360,5
20240905,112700,45447690,13380,13390,13390,13380,117
20240905,112600,43881760,13390,13390,13390,13390,0
20240905,112500,43881760,13390,13390,13390,13390,0
20240905,112400,43881760,13390,13390,13390,13390,0
20240905,112300,43881760,13390,13390,13390,13390,0
20240905,112200,43881760,13390,13390,13390,13390,0
20240905,112100,43881760,13390,13430,13430,13390,199
20240905,112000,41210360,13400,13400,13400,13400,0
20240905,111900,41210360,13400,13400,13400,13400,0
20240905,111800,41210360,13400,13400,13400,13400,0
20240905,111700,41210360,13400,13400,13400,13400,0
20240905,111600,41210360,13400,13400,13400,13400,0
20240905,111500,41210360,13400,13400,13400,13400,0
20240905,111400,41210360,13400,13400,13400,13400,0
20240905,111300,41210360,13400,13400,13400,13400,0
20240905,111200,41210360,13400,13400,13400,13400,0
20240905,111100,41210360,13400,13400,13400,13400,0
20240905,111000,41210360,13400,13400,13400,13400,0
20240905,110900,41210360,13400,13400,13400,13400,0
20240905,110800,41210360,13400,13400,13400,13400,0
20240905,110700,41210360,13400,13430,13430,13400,298
20240905,110600,37215580,13480,13480,13480,13480,1
20240905,110500,37202100,13480,13480,13480,13480,0
20240905,110400,37202100,13480,13480,13480,13480,4
20240905,110300,37148180,13480,13480,13480,13480,200
20240905,110200,34452180,13480,13480,13480,13480,0
20240905,110100,34452180,13480,13480,13480,13480,27
20240905,110000,34088220,13480,13480,13480,13480,0
20240905,105900,34088220,13480,13480,13480,13480,0
20240905,105800,34088220,13480,13480,13480,13480,0
20240905,105700,34088220,13480,13480,13480,13480,64
20240905,105600,33225500,13480,13480,13480,13480,235
20240905,105500,30057700,13480,13480,13480,13480,0
20240905,105400,30057700,13480,13480,13480,13480,0
20240905,105300,30057700,13480,13480,13480,13480,0
20240905,105200,30057700,13480,13480,13480,13480,0
20240905,105100,30057700,13480,13480,13480,13480,91
20240905,105000,28831020,13480,13430,13480,13430,2
20240905,104900,28804110,13430,13430,13430,13430,0
20240905,104800,28804110,13430,13430,13430,13430,0
20240905,104700,28804110,13430,13430,13430,13430,0
20240905,104600,28804110,13430,13430,13430,13430,0
20240905,104500,28804110,13430,13430,13430,13430,0
20240905,104400,28804110,13430,13430,13430,13430,0
20240905,104300,28804110,13430,13430,13430,13430,0
20240905,104200,28804110,13430,13430,13430,13430,0
20240905,104100,28804110,13430,13430,13430,13430,0
20240905,104000,28804110,13430,13430,13430,13430,0
20240905,103900,28804110,13430,13430,13430,13430,0
20240905,103800,28804110,13430,13430,13430,13430,0
20240905,103700,28804110,13430,13430,13430,13430,0
20240905,103600,28804110,13430,13430,13430,13430,18
20240905,103500,28562370,13410,13410,13410,13410,0
20240905,103400,28562370,13410,13410,13410,13410,0
20240905,103300,28562370,13410,13410,13410,13410,0
20240905,103200,28562370,13410,13410,13410,13410,0
20240905,103100,28562370,13410,13410,13410,13410,0
20240905,103000,28562370,13410,13410,13410,13410,0
20240905,102900,28562370,13410,13410,13410,13410,0
20240905,102800,28562370,13410,13410,13410,13410,0
20240905,102700,28562370,13410,13410,13410,13410,0
20240905,102600,28562370,13410,13410,13410,13410,0
20240905,102500,28562370,13410,13410,13410,13410,0
20240905,102400,28562370,13410,13410,13410,13410,0
20240905,102300,28562370,13410,13410,13410,13410,5
20240905,102200,28495320,13410,13410,13410,13410,0
20240905,102100,28495320,13410,13410,13410,13410,1
20240905,102000,28481910,13410,13410,13410,13410,0
20240905,101900,28481910,13410,13410,13410,13410,0
20240905,101800,28481910,13410,13410,13410,13410,0
20240905,101700,28481910,13410,13410,13410,13410,0
20240905,101600,28481910,13410,13410,13410,13410,0
20240905,101500,28481910,13410,13410,13410,13410,0
20240905,101400,28481910,13410,13410,13410,13410,8
20240905,101300,28374630,13410,13410,13410,13410,0
20240905,101200,28374630,13410,13410,13410,13410,0
20240905,101100,28374630,13410,13410,13410,13410,1
20240905,101000,28361220,13410,13460,13460,13410,11
20240905,100900,28213660,13470,13450,13470,13450,102
20240905,100800,26839750,13380,13380,13380,13380,0
20240905,100700,26839750,13380,13380,13380,13380,0
20240905,100600,26839750,13380,13380,13380,13380,0
20240905,100500,26839750,13380,13450,13450,13380,206
20240905,100400,24081090,13440,13430,13440,13430,2
20240905,100300,24054220,13480,13480,13480,13480,0
20240905,100200,24054220,13480,13480,13480,13480,0
20240905,100100,24054220,13480,13480,13480,13480,0
20240905,100000,24054220,13480,13480,13480,13480,0
20240905,095900,24054220,13480,13480,13480,13480,0
20240905,095800,24054220,13480,13480,13480,13480,0
20240905,095700,24054220,13480,13480,13480,13480,0
20240905,095600,24054220,13480,13480,13480,13480,0
20240905,095500,24054220,13480,13480,13480,13480,1
20240905,095400,24040740,13470,13470,13470,13470,9
20240905,095300,23919510,13390,13390,13390,13390,104
20240905,095200,22526950,13390,13390,13390,13390,0
20240905,095100,22526950,13390,13390,13390,13390,0
20240905,095000,22526950,13390,13480,13480,13360,506
20240905,094900,15730100,13540,13540,13540,13540,0
20240905,094800,15730100,13540,13540,13540,13540,0
20240905,094700,15730100,13540,13540,13540,13540,0
20240905,094600,15730100,13540,13540,13540,13540,0
20240905,094500,15730100,13540,13540,13540,13540,0
20240905,094400,15730100,13540,13540,13540,13540,0
20240905,094300,15730100,13540,13540,13540,13540,0
20240905,094200,15730100,13540,13540,13540,13540,0
20240905,094100,15730100,13540,13540,13540,13540,0
20240905,094000,15730100,13540,13540,13540,13540,2
20240905,093900,15703020,13550,13550,13550,13550,0
20240905,093800,15703020,13550,13550,13550,13550,1
20240905,093700,15689470,13560,13560,13560,13560,0
20240905,093600,15689470,13560,13560,13560,13560,0
20240905,093500,15689470,13560,13560,13560,13560,0
20240905,093400,15689470,13560,13560,13560,13560,0
20240905,093300,15689470,13560,13560,13560,13560,0
20240905,093200,15689470,13560,13560,13560,13560,0
20240905,093100,15689470,13560,13560,13560,13560,0
20240905,093000,15689470,13560,13560,13560,13560,0
20240905,092900,15689470,13560,13560,13560,13560,0
20240905,092800,15689470,13560,13560,13560,13560,0
20240905,092700,15689470,13560,13560,13560,13560,0
20240905,092600,15689470,13560,13560,13560,13560,0
20240905,092500,15689470,13560,13560,13560,13560,0
20240905,092400,15689470,13560,13560,13560,13560,0
20240905,092300,15689470,13560,13560,13560,13560,0
20240905,092200,15689470,13560,13560,13560,13560,0
20240905,092100,15689470,13560,13560,13560,13560,0
20240905,092000,15689470,13560,13560,13560,13560,0
20240905,091900,15689470,13560,13560,13560,13560,0
20240905,091800,15689470,13560,13540,13560,13540,248
20240905,091700,12328280,13530,13530,13530,13530,0
20240905,091600,12328280,13530,13520,13530,13520,8
20240905,091500,12220050,13520,13520,13520,13520,0
20240905,091400,12220050,13520,13520,13520,13520,0
20240905,091300,12220050,13520,13510,13520,13510,93
20240905,091200,10962720,13460,13460,13460,13460,0
20240905,091100,10962720,13460,13460,13460,13460,0
20240905,091000,10962720,13460,13460,13460,13460,10
20240905,090900,10828120,13450,13470,13470,13450,373
20240905,090800,5809800,13560,13560,13560,13560,0
20240905,090700,5809800,13560,13530,13560,13530,173
20240905,090600,3464040,13560,13560,13560,13560,0
20240905,090500,3464040,13560,13560,13560,13560,0
20240905,090400,3464040,13560,13560,13560,13560,0
20240905,090300,3464040,13560,13490,13560,13490,209
20240905,090200,633140,13520,13520,13520,13520,0
20240905,090100,633140,13520,13520,13520,13520,1
20240905,090000,619620,13500,13420,13510,13420,46