KissMeData/024090/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190600,45442890,12320,12320,12320,12320,21
20240902,190500,45442890,12320,12320,12320,12320,0
20240902,190400,45442890,12320,12320,12320,12320,0
20240902,190300,45442890,12320,12320,12320,12320,0
20240902,190200,45442890,12320,12320,12320,12320,0
20240902,190100,45442890,12320,12320,12320,12320,0
20240902,190000,45442890,12320,12320,12320,12320,0
20240902,185900,45442890,12320,12320,12320,12320,0
20240902,185800,45442890,12320,12320,12320,12320,0
20240902,185700,45442890,12320,12320,12320,12320,0
20240902,185600,45442890,12320,12320,12320,12320,0
20240902,185500,45442890,12320,12320,12320,12320,0
20240902,185400,45442890,12320,12320,12320,12320,0
20240902,185300,45442890,12320,12320,12320,12320,0
20240902,185200,45442890,12320,12320,12320,12320,0
20240902,185100,45442890,12320,12320,12320,12320,0
20240902,185000,45442890,12320,12320,12320,12320,0
20240902,184900,45442890,12320,12320,12320,12320,0
20240902,184800,45442890,12320,12320,12320,12320,0
20240902,184700,45442890,12320,12320,12320,12320,0
20240902,184600,45442890,12320,12320,12320,12320,0
20240902,184500,45442890,12320,12320,12320,12320,0
20240902,184400,45442890,12320,12320,12320,12320,0
20240902,184300,45442890,12320,12320,12320,12320,0
20240902,184200,45442890,12320,12320,12320,12320,0
20240902,184100,45442890,12320,12320,12320,12320,0
20240902,184000,45442890,12320,12320,12320,12320,0
20240902,183900,45442890,12320,12320,12320,12320,0
20240902,183800,45442890,12320,12320,12320,12320,0
20240902,183700,45442890,12320,12320,12320,12320,0
20240902,183600,45442890,12320,12320,12320,12320,21
20240902,183500,45442890,12320,12320,12320,12320,0
20240902,183400,45442890,12320,12320,12320,12320,0
20240902,183300,45442890,12320,12320,12320,12320,0
20240902,183200,45442890,12320,12320,12320,12320,0
20240902,183100,45442890,12320,12320,12320,12320,0
20240902,183000,45442890,12320,12320,12320,12320,0
20240902,182900,45442890,12320,12320,12320,12320,0
20240902,182800,45442890,12320,12320,12320,12320,0
20240902,182700,45442890,12320,12320,12320,12320,0
20240902,182600,45442890,12320,12320,12320,12320,0
20240902,182500,45442890,12320,12320,12320,12320,0
20240902,182400,45442890,12320,12320,12320,12320,0
20240902,182300,45442890,12320,12320,12320,12320,0
20240902,182200,45442890,12320,12320,12320,12320,0
20240902,182100,45442890,12320,12320,12320,12320,0
20240902,182000,45442890,12320,12320,12320,12320,0
20240902,181900,45442890,12320,12320,12320,12320,0
20240902,181800,45442890,12320,12320,12320,12320,0
20240902,181700,45442890,12320,12320,12320,12320,0
20240902,181600,45442890,12320,12320,12320,12320,0
20240902,181500,45442890,12320,12320,12320,12320,0
20240902,181400,45442890,12320,12320,12320,12320,0
20240902,181300,45442890,12320,12320,12320,12320,0
20240902,181200,45442890,12320,12320,12320,12320,0
20240902,181100,45442890,12320,12320,12320,12320,0
20240902,181000,45442890,12320,12320,12320,12320,0
20240902,180900,45442890,12320,12320,12320,12320,0
20240902,180800,45442890,12320,12320,12320,12320,0
20240902,180700,45442890,12320,12320,12320,12320,0
20240902,180600,45442890,12320,12320,12320,12320,21
20240902,180500,45442890,12320,12320,12320,12320,0
20240902,180400,45442890,12320,12320,12320,12320,0
20240902,180300,45442890,12320,12320,12320,12320,0
20240902,180200,45442890,12320,12320,12320,12320,0
20240902,180100,45442890,12320,12320,12320,12320,0
20240902,180000,45442890,12320,12320,12320,12320,0
20240902,175900,45442890,12320,12320,12320,12320,0
20240902,175800,45442890,12320,12320,12320,12320,0
20240902,175700,45442890,12320,12320,12320,12320,0
20240902,175600,45442890,12320,12320,12320,12320,0
20240902,175500,45442890,12320,12320,12320,12320,0
20240902,175400,45442890,12320,12320,12320,12320,0
20240902,175300,45442890,12320,12320,12320,12320,0
20240902,175200,45442890,12320,12320,12320,12320,0
20240902,175100,45442890,12320,12320,12320,12320,0
20240902,175000,45442890,12320,12320,12320,12320,0
20240902,174900,45442890,12320,12320,12320,12320,0
20240902,174800,45442890,12320,12320,12320,12320,0
20240902,174700,45442890,12320,12320,12320,12320,0
20240902,174600,45442890,12320,12320,12320,12320,0
20240902,174500,45442890,12320,12320,12320,12320,0
20240902,174400,45442890,12320,12320,12320,12320,0
20240902,174300,45442890,12320,12320,12320,12320,0
20240902,174200,45442890,12320,12320,12320,12320,0
20240902,174100,45442890,12320,12320,12320,12320,0
20240902,174000,45442890,12320,12320,12320,12320,0
20240902,173900,45442890,12320,12320,12320,12320,0
20240902,173800,45442890,12320,12320,12320,12320,0
20240902,173700,45442890,12320,12320,12320,12320,0
20240902,173600,45442890,12320,12320,12320,12320,21
20240902,173500,45442890,12320,12320,12320,12320,0
20240902,173400,45442890,12320,12320,12320,12320,0
20240902,173300,45442890,12320,12320,12320,12320,0
20240902,173200,45442890,12320,12320,12320,12320,0
20240902,173100,45442890,12320,12320,12320,12320,0
20240902,173000,45442890,12320,12320,12320,12320,0
20240902,172900,45442890,12320,12320,12320,12320,0
20240902,172800,45442890,12320,12320,12320,12320,0
20240902,172700,45442890,12320,12320,12320,12320,0
20240902,172600,45442890,12320,12320,12320,12320,0
20240902,172500,45442890,12320,12320,12320,12320,0
20240902,172400,45442890,12320,12320,12320,12320,0
20240902,172300,45442890,12320,12320,12320,12320,0
20240902,172200,45442890,12320,12320,12320,12320,0
20240902,172100,45442890,12320,12320,12320,12320,0
20240902,172000,45442890,12320,12320,12320,12320,0
20240902,171900,45442890,12320,12320,12320,12320,0
20240902,171800,45442890,12320,12320,12320,12320,0
20240902,171700,45442890,12320,12320,12320,12320,0
20240902,171600,45442890,12320,12320,12320,12320,0
20240902,171500,45442890,12320,12320,12320,12320,0
20240902,171400,45442890,12320,12320,12320,12320,0
20240902,171300,45442890,12320,12320,12320,12320,0
20240902,171200,45442890,12320,12320,12320,12320,0
20240902,171100,45442890,12320,12320,12320,12320,0
20240902,171000,45442890,12320,12320,12320,12320,0
20240902,170900,45442890,12320,12320,12320,12320,0
20240902,170800,45442890,12320,12320,12320,12320,0
20240902,170700,45442890,12320,12320,12320,12320,0
20240902,170600,45442890,12320,12320,12320,12320,21
20240902,170500,45442890,12320,12320,12320,12320,0
20240902,170400,45442890,12320,12320,12320,12320,0
20240902,170300,45442890,12320,12320,12320,12320,0
20240902,170200,45442890,12320,12320,12320,12320,0
20240902,170100,45442890,12320,12320,12320,12320,0
20240902,170000,45442890,12320,12320,12320,12320,0
20240902,165900,45442890,12320,12320,12320,12320,0
20240902,165800,45442890,12320,12320,12320,12320,0
20240902,165700,45442890,12320,12320,12320,12320,0
20240902,165600,45442890,12320,12320,12320,12320,0
20240902,165500,45442890,12320,12320,12320,12320,0
20240902,165400,45442890,12320,12320,12320,12320,0
20240902,165300,45442890,12320,12320,12320,12320,0
20240902,165200,45442890,12320,12320,12320,12320,0
20240902,165100,45442890,12320,12320,12320,12320,0
20240902,165000,45442890,12320,12320,12320,12320,0
20240902,164900,45442890,12320,12320,12320,12320,0
20240902,164800,45442890,12320,12320,12320,12320,0
20240902,164700,45442890,12320,12320,12320,12320,0
20240902,164600,45442890,12320,12320,12320,12320,0
20240902,164500,45442890,12320,12320,12320,12320,0
20240902,164400,45442890,12320,12320,12320,12320,0
20240902,164300,45442890,12320,12320,12320,12320,0
20240902,164200,45442890,12320,12320,12320,12320,0
20240902,164100,45442890,12320,12320,12320,12320,0
20240902,164000,45442890,12320,12320,12320,12320,0
20240902,163900,45442890,12320,12320,12320,12320,0
20240902,163800,45442890,12320,12320,12320,12320,0
20240902,163700,45442890,12320,12320,12320,12320,0
20240902,163600,45442890,12320,12320,12320,12320,21
20240902,163500,45442890,12320,12320,12320,12320,0
20240902,163400,45442890,12320,12320,12320,12320,0
20240902,163300,45442890,12320,12320,12320,12320,0
20240902,163200,45442890,12320,12320,12320,12320,0
20240902,163100,45442890,12320,12320,12320,12320,0
20240902,163000,45442890,12320,12320,12320,12320,0
20240902,162900,45442890,12320,12320,12320,12320,0
20240902,162800,45442890,12320,12320,12320,12320,0
20240902,162700,45442890,12320,12320,12320,12320,0
20240902,162600,45442890,12320,12320,12320,12320,0
20240902,162500,45442890,12320,12320,12320,12320,0
20240902,162400,45442890,12320,12320,12320,12320,0
20240902,162300,45442890,12320,12320,12320,12320,0
20240902,162200,45442890,12320,12320,12320,12320,0
20240902,162100,45442890,12320,12320,12320,12320,0
20240902,162000,45442890,12320,12320,12320,12320,0
20240902,161900,45442890,12320,12320,12320,12320,0
20240902,161800,45442890,12320,12320,12320,12320,0
20240902,161700,45442890,12320,12320,12320,12320,0
20240902,161600,45442890,12320,12320,12320,12320,0
20240902,161500,45442890,12320,12320,12320,12320,0
20240902,161400,45442890,12320,12320,12320,12320,0
20240902,161300,45442890,12320,12320,12320,12320,0
20240902,161200,45442890,12320,12320,12320,12320,0
20240902,161100,45442890,12320,12320,12320,12320,0
20240902,161000,45442890,12320,12320,12320,12320,0
20240902,160900,45442890,12320,12320,12320,12320,0
20240902,160800,45442890,12320,12320,12320,12320,0
20240902,160700,45442890,12320,12320,12320,12320,0
20240902,160600,45442890,12320,12320,12320,12320,21
20240902,160500,45442890,12320,12320,12320,12320,0
20240902,160400,45442890,12320,12320,12320,12320,0
20240902,160300,45442890,12320,12320,12320,12320,0
20240902,160200,45442890,12320,12320,12320,12320,0
20240902,160100,45442890,12320,12320,12320,12320,0
20240902,160000,45442890,12320,12320,12320,12320,0
20240902,155900,45442890,12320,12320,12320,12320,0
20240902,155800,45442890,12320,12320,12320,12320,0
20240902,155700,45442890,12320,12320,12320,12320,0
20240902,155600,45442890,12320,12320,12320,12320,0
20240902,155500,45442890,12320,12320,12320,12320,0
20240902,155400,45442890,12320,12320,12320,12320,0
20240902,155300,45442890,12320,12320,12320,12320,0
20240902,155200,45442890,12320,12320,12320,12320,0
20240902,155100,45442890,12320,12320,12320,12320,0
20240902,155000,45442890,12320,12320,12320,12320,0
20240902,154900,45442890,12320,12320,12320,12320,0
20240902,154800,45442890,12320,12320,12320,12320,0
20240902,154700,45442890,12320,12320,12320,12320,0
20240902,154600,45442890,12320,12320,12320,12320,0
20240902,154500,45442890,12320,12320,12320,12320,0
20240902,154400,45442890,12320,12320,12320,12320,0
20240902,154300,45442890,12320,12320,12320,12320,0
20240902,154200,45442890,12320,12320,12320,12320,0
20240902,154100,45442890,12320,12320,12320,12320,0
20240902,154000,45442890,12320,12320,12320,12320,0
20240902,153900,45442890,12320,12320,12320,12320,0
20240902,153800,45442890,12320,12320,12320,12320,0
20240902,153700,45442890,12320,12320,12320,12320,0
20240902,153600,45442890,12320,12320,12320,12320,21
20240902,153500,45442890,12320,12320,12320,12320,0
20240902,153400,45442890,12320,12320,12320,12320,0
20240902,153300,45442890,12320,12320,12320,12320,0
20240902,153200,45442890,12320,12320,12320,12320,0
20240902,153100,45442890,12320,12320,12320,12320,0
20240902,153000,45442890,12320,12320,12320,12320,21
20240902,152900,45184170,12340,12340,12340,12340,0
20240902,152800,45184170,12340,12340,12340,12340,0
20240902,152700,45184170,12340,12340,12340,12340,0
20240902,152600,45184170,12340,12340,12340,12340,0
20240902,152500,45184170,12340,12340,12340,12340,0
20240902,152400,45184170,12340,12340,12340,12340,0
20240902,152300,45184170,12340,12340,12340,12340,0
20240902,152200,45184170,12340,12340,12340,12340,0
20240902,152100,45184170,12340,12340,12340,12340,0
20240902,152000,45184170,12340,12340,12340,12340,0
20240902,151900,45184170,12340,12340,12340,12340,4
20240902,151800,45134810,12340,12340,12340,12340,0
20240902,151700,45134810,12340,12340,12340,12340,0
20240902,151600,45134810,12340,12340,12340,12340,0
20240902,151500,45134810,12340,12340,12340,12340,0
20240902,151400,45134810,12340,12340,12340,12340,0
20240902,151300,45134810,12340,12340,12340,12340,0
20240902,151200,45134810,12340,12340,12340,12340,0
20240902,151100,45134810,12340,12340,12340,12340,37
20240902,151000,44678230,12330,12330,12330,12330,1
20240902,150900,44665900,12340,12340,12340,12340,0
20240902,150800,44665900,12340,12340,12340,12340,0
20240902,150700,44665900,12340,12340,12340,12340,13
20240902,150600,44505480,12350,12350,12350,12350,0
20240902,150500,44505480,12350,12350,12350,12350,0
20240902,150400,44505480,12350,12350,12350,12350,0
20240902,150300,44505480,12350,12350,12350,12350,0
20240902,150200,44505480,12350,12350,12350,12350,0
20240902,150100,44505480,12350,12350,12350,12350,0
20240902,150000,44505480,12350,12350,12350,12350,0
20240902,145900,44505480,12350,12350,12350,12350,0
20240902,145800,44505480,12350,12350,12350,12350,0
20240902,145700,44505480,12350,12350,12350,12350,0
20240902,145600,44505480,12350,12350,12350,12350,0
20240902,145500,44505480,12350,12350,12350,12350,0
20240902,145400,44505480,12350,12350,12350,12350,0
20240902,145300,44505480,12350,12350,12350,12350,0
20240902,145200,44505480,12350,12350,12350,12350,5
20240902,145100,44443730,12350,12350,12350,12350,0
20240902,145000,44443730,12350,12350,12350,12350,3
20240902,144900,44406680,12340,12340,12340,12340,2
20240902,144800,44382000,12330,12330,12330,12330,0
20240902,144700,44382000,12330,12330,12330,12330,0
20240902,144600,44382000,12330,12330,12330,12330,0
20240902,144500,44382000,12330,12330,12330,12330,0
20240902,144400,44382000,12330,12330,12330,12330,0
20240902,144300,44382000,12330,12330,12330,12330,0
20240902,144200,44382000,12330,12330,12330,12330,0
20240902,144100,44382000,12330,12330,12330,12330,0
20240902,144000,44382000,12330,12330,12330,12330,0
20240902,143900,44382000,12330,12330,12330,12330,0
20240902,143800,44382000,12330,12330,12330,12330,0
20240902,143700,44382000,12330,12330,12330,12330,0
20240902,143600,44382000,12330,12330,12330,12330,0
20240902,143500,44382000,12330,12330,12330,12330,0
20240902,143400,44382000,12330,12330,12330,12330,0
20240902,143300,44382000,12330,12330,12330,12330,0
20240902,143200,44382000,12330,12330,12330,12330,0
20240902,143100,44382000,12330,12330,12330,12330,0
20240902,143000,44382000,12330,12330,12330,12330,0
20240902,142900,44382000,12330,12330,12330,12330,0
20240902,142800,44382000,12330,12340,12350,12330,22
20240902,142700,44110580,12340,12330,12340,12330,15
20240902,142600,43925510,12340,12340,12340,12330,21
20240902,142500,43666460,12320,12320,12340,12320,27
20240902,142400,43333560,12320,12320,12340,12320,34
20240902,142300,42914350,12330,12320,12330,12320,100
20240902,142200,41681380,12340,12340,12340,12340,0
20240902,142100,41681380,12340,12340,12340,12340,0
20240902,142000,41681380,12340,12340,12340,12340,0
20240902,141900,41681380,12340,12340,12340,12340,0
20240902,141800,41681380,12340,12340,12340,12340,0
20240902,141700,41681380,12340,12340,12340,12340,0
20240902,141600,41681380,12340,12340,12340,12340,0
20240902,141500,41681380,12340,12340,12340,12340,0
20240902,141400,41681380,12340,12320,12340,12320,11
20240902,141300,41545740,12290,12290,12290,12290,199
20240902,141200,39100030,12270,12270,12270,12270,0
20240902,141100,39100030,12270,12270,12270,12270,0
20240902,141000,39100030,12270,12270,12270,12270,0
20240902,140900,39100030,12270,12270,12270,12270,0
20240902,140800,39100030,12270,12270,12270,12270,11
20240902,140700,38965060,12260,12260,12260,12260,0
20240902,140600,38965060,12260,12260,12260,12260,0
20240902,140500,38965060,12260,12260,12260,12260,0
20240902,140400,38965060,12260,12260,12260,12260,0
20240902,140300,38965060,12260,12260,12260,12260,0
20240902,140200,38965060,12260,12300,12300,12260,239
20240902,140100,36028730,12340,12340,12340,12340,0
20240902,140000,36028730,12340,12340,12340,12340,0
20240902,135900,36028730,12340,12340,12340,12340,0
20240902,135800,36028730,12340,12340,12340,12340,0
20240902,135700,36028730,12340,12320,12340,12320,19
20240902,135600,35794490,12330,12330,12330,12330,0
20240902,135500,35794490,12330,12330,12330,12330,0
20240902,135400,35794490,12330,12330,12330,12330,0
20240902,135300,35794490,12330,12300,12330,12300,134
20240902,135200,34146200,12300,12300,12300,12300,0
20240902,135100,34146200,12300,12300,12300,12300,0
20240902,135000,34146200,12300,12300,12300,12300,0
20240902,134900,34146200,12300,12300,12300,12300,0
20240902,134800,34146200,12300,12300,12300,12300,0
20240902,134700,34146200,12300,12300,12300,12300,0
20240902,134600,34146200,12300,12300,12300,12300,0
20240902,134500,34146200,12300,12300,12300,12300,0
20240902,134400,34146200,12300,12300,12300,12300,0
20240902,134300,34146200,12300,12300,12300,12300,0
20240902,134200,34146200,12300,12300,12300,12300,0
20240902,134100,34146200,12300,12300,12300,12300,0
20240902,134000,34146200,12300,12300,12300,12300,1
20240902,133900,34133900,12300,12300,12300,12300,0
20240902,133800,34133900,12300,12300,12300,12300,0
20240902,133700,34133900,12300,12300,12300,12300,0
20240902,133600,34133900,12300,12300,12300,12300,0
20240902,133500,34133900,12300,12300,12300,12300,0
20240902,133400,34133900,12300,12300,12300,12300,0
20240902,133300,34133900,12300,12300,12300,12300,0
20240902,133200,34133900,12300,12300,12300,12300,0
20240902,133100,34133900,12300,12300,12300,12300,0
20240902,133000,34133900,12300,12300,12300,12300,0
20240902,132900,34133900,12300,12300,12300,12300,0
20240902,132800,34133900,12300,12300,12300,12300,0
20240902,132700,34133900,12300,12300,12300,12300,0
20240902,132600,34133900,12300,12300,12300,12300,0
20240902,132500,34133900,12300,12300,12300,12300,0
20240902,132400,34133900,12300,12300,12300,12300,0
20240902,132300,34133900,12300,12300,12300,12300,0
20240902,132200,34133900,12300,12300,12300,12300,0
20240902,132100,34133900,12300,12300,12300,12300,0
20240902,132000,34133900,12300,12300,12300,12300,0
20240902,131900,34133900,12300,12300,12300,12300,0
20240902,131800,34133900,12300,12300,12300,12300,0
20240902,131700,34133900,12300,12300,12300,12300,0
20240902,131600,34133900,12300,12300,12300,12300,1
20240902,131500,34121600,12300,12300,12300,12300,0
20240902,131400,34121600,12300,12300,12300,12300,0
20240902,131300,34121600,12300,12300,12300,12300,0
20240902,131200,34121600,12300,12300,12300,12300,0
20240902,131100,34121600,12300,12300,12300,12300,0
20240902,131000,34121600,12300,12300,12300,12300,0
20240902,130900,34121600,12300,12300,12300,12300,0
20240902,130800,34121600,12300,12300,12300,12300,0
20240902,130700,34121600,12300,12300,12300,12300,0
20240902,130600,34121600,12300,12300,12300,12300,10
20240902,130500,33998600,12300,12300,12300,12300,0
20240902,130400,33998600,12300,12300,12300,12300,0
20240902,130300,33998600,12300,12300,12300,12300,0
20240902,130200,33998600,12300,12300,12300,12300,0
20240902,130100,33998600,12300,12300,12300,12300,0
20240902,130000,33998600,12300,12300,12300,12300,0
20240902,125900,33998600,12300,12300,12300,12300,6
20240902,125800,33924800,12270,12270,12270,12270,0
20240902,125700,33924800,12270,12270,12270,12270,0
20240902,125600,33924800,12270,12270,12270,12270,0
20240902,125500,33924800,12270,12270,12270,12270,0
20240902,125400,33924800,12270,12270,12270,12270,0
20240902,125300,33924800,12270,12270,12270,12270,0
20240902,125200,33924800,12270,12270,12270,12270,0
20240902,125100,33924800,12270,12270,12270,12270,30
20240902,125000,33556700,12280,12280,12280,12280,0
20240902,124900,33556700,12280,12280,12280,12280,0
20240902,124800,33556700,12280,12280,12280,12280,0
20240902,124700,33556700,12280,12280,12280,12280,0
20240902,124600,33556700,12280,12280,12280,12280,0
20240902,124500,33556700,12280,12290,12290,12280,40
20240902,124400,33065340,12320,12320,12320,12320,0
20240902,124300,33065340,12320,12320,12320,12320,0
20240902,124200,33065340,12320,12320,12320,12320,0
20240902,124100,33065340,12320,12290,12320,12290,5
20240902,124000,33003800,12290,12290,12290,12290,0
20240902,123900,33003800,12290,12290,12290,12290,0
20240902,123800,33003800,12290,12290,12290,12290,0
20240902,123700,33003800,12290,12290,12290,12290,0
20240902,123600,33003800,12290,12290,12290,12290,0
20240902,123500,33003800,12290,12290,12290,12290,0
20240902,123400,33003800,12290,12290,12290,12290,0
20240902,123300,33003800,12290,12290,12290,12290,0
20240902,123200,33003800,12290,12290,12290,12290,0
20240902,123100,33003800,12290,12290,12290,12290,0
20240902,123000,33003800,12290,12290,12290,12290,0
20240902,122900,33003800,12290,12290,12290,12290,0
20240902,122800,33003800,12290,12290,12290,12290,0
20240902,122700,33003800,12290,12290,12290,12290,0
20240902,122600,33003800,12290,12290,12290,12290,0
20240902,122500,33003800,12290,12290,12290,12290,0
20240902,122400,33003800,12290,12290,12290,12290,0
20240902,122300,33003800,12290,12290,12290,12290,0
20240902,122200,33003800,12290,12290,12290,12290,0
20240902,122100,33003800,12290,12290,12290,12290,0
20240902,122000,33003800,12290,12290,12290,12290,0
20240902,121900,33003800,12290,12290,12290,12290,0
20240902,121800,33003800,12290,12290,12290,12290,0
20240902,121700,33003800,12290,12290,12290,12290,0
20240902,121600,33003800,12290,12290,12290,12290,0
20240902,121500,33003800,12290,12290,12290,12290,0
20240902,121400,33003800,12290,12290,12290,12290,0
20240902,121300,33003800,12290,12290,12290,12290,0
20240902,121200,33003800,12290,12290,12290,12290,0
20240902,121100,33003800,12290,12290,12290,12290,0
20240902,121000,33003800,12290,12290,12290,12290,0
20240902,120900,33003800,12290,12290,12290,12290,0
20240902,120800,33003800,12290,12290,12290,12290,0
20240902,120700,33003800,12290,12290,12290,12290,0
20240902,120600,33003800,12290,12290,12290,12290,0
20240902,120500,33003800,12290,12290,12290,12290,0
20240902,120400,33003800,12290,12290,12290,12290,0
20240902,120300,33003800,12290,12290,12290,12290,0
20240902,120200,33003800,12290,12290,12290,12290,0
20240902,120100,33003800,12290,12290,12290,12290,0
20240902,120000,33003800,12290,12290,12290,12290,1
20240902,115900,32991510,12310,12310,12310,12310,0
20240902,115800,32991510,12310,12290,12310,12290,4
20240902,115700,32942290,12290,12290,12290,12290,0
20240902,115600,32942290,12290,12290,12290,12290,0
20240902,115500,32942290,12290,12290,12290,12290,0
20240902,115400,32942290,12290,12290,12320,12290,15
20240902,115300,32757780,12310,12280,12310,12280,27
20240902,115200,32425830,12310,12310,12310,12310,0
20240902,115100,32425830,12310,12310,12310,12310,0
20240902,115000,32425830,12310,12280,12310,12280,10
20240902,114900,32302880,12310,12310,12310,12310,0
20240902,114800,32302880,12310,12280,12310,12280,4
20240902,114700,32253670,12270,12270,12270,12270,0
20240902,114600,32253670,12270,12270,12320,12270,5
20240902,114500,32192220,12320,12320,12320,12320,2
20240902,114400,32167580,12270,12320,12320,12270,12
20240902,114300,32020040,12270,12320,12320,12270,6
20240902,114200,31946270,12270,12320,12320,12270,7
20240902,114100,31860230,12270,12270,12270,12270,0
20240902,114000,31860230,12270,12270,12270,12270,0
20240902,113900,31860230,12270,12320,12320,12270,4
20240902,113800,31811050,12270,12320,12320,12270,8
20240902,113700,31712710,12270,12320,12320,12270,4
20240902,113600,31663530,12270,12320,12320,12270,8
20240902,113500,31565170,12270,12270,12270,12270,0
20240902,113400,31565170,12270,12270,12270,12270,0
20240902,113300,31565170,12270,12270,12270,12270,0
20240902,113200,31565170,12270,12270,12270,12270,2
20240902,113100,31540630,12250,12250,12250,12250,0
20240902,113000,31540630,12250,12250,12250,12250,0
20240902,112900,31540630,12250,12250,12250,12250,0
20240902,112800,31540630,12250,12250,12250,12250,0
20240902,112700,31540630,12250,12250,12250,12250,0
20240902,112600,31540630,12250,12250,12250,12250,0
20240902,112500,31540630,12250,12250,12250,12250,0
20240902,112400,31540630,12250,12250,12250,12250,0
20240902,112300,31540630,12250,12250,12250,12250,0
20240902,112200,31540630,12250,12250,12250,12250,0
20240902,112100,31540630,12250,12250,12250,12250,0
20240902,112000,31540630,12250,12250,12250,12250,0
20240902,111900,31540630,12250,12250,12250,12250,0
20240902,111800,31540630,12250,12250,12250,12250,0
20240902,111700,31540630,12250,12250,12250,12250,189
20240902,111600,29225380,12250,12250,12250,12250,0
20240902,111500,29225380,12250,12250,12250,12250,0
20240902,111400,29225380,12250,12250,12250,12250,0
20240902,111300,29225380,12250,12250,12250,12250,0
20240902,111200,29225380,12250,12250,12250,12250,0
20240902,111100,29225380,12250,12250,12250,12250,0
20240902,111000,29225380,12250,12250,12250,12250,0
20240902,110900,29225380,12250,12250,12250,12250,0
20240902,110800,29225380,12250,12250,12250,12250,0
20240902,110700,29225380,12250,12250,12250,12250,180
20240902,110600,27020380,12250,12250,12250,12250,50
20240902,110500,26407880,12250,12250,12250,12250,0
20240902,110400,26407880,12250,12250,12250,12250,0
20240902,110300,26407880,12250,12250,12250,12250,0
20240902,110200,26407880,12250,12250,12250,12250,0
20240902,110100,26407880,12250,12250,12250,12250,0
20240902,110000,26407880,12250,12250,12250,12250,140
20240902,105900,24692880,12250,12250,12250,12250,0
20240902,105800,24692880,12250,12250,12250,12250,0
20240902,105700,24692880,12250,12250,12250,12250,0
20240902,105600,24692880,12250,12250,12250,12250,0
20240902,105500,24692880,12250,12250,12250,12250,0
20240902,105400,24692880,12250,12250,12250,12250,0
20240902,105300,24692880,12250,12250,12250,12250,0
20240902,105200,24692880,12250,12250,12250,12250,164
20240902,105100,22683880,12250,12250,12250,12250,0
20240902,105000,22683880,12250,12270,12270,12250,100
20240902,104900,21458850,12250,12250,12250,12250,0
20240902,104800,21458850,12250,12250,12250,12250,0
20240902,104700,21458850,12250,12250,12250,12250,0
20240902,104600,21458850,12250,12250,12250,12250,0
20240902,104500,21458850,12250,12250,12250,12250,90
20240902,104400,20356350,12300,12300,12300,12300,0
20240902,104300,20356350,12300,12300,12300,12300,2
20240902,104200,20331750,12200,12290,12290,12200,13
20240902,104100,20172250,12300,12300,12300,12300,0
20240902,104000,20172250,12300,12300,12300,12300,0
20240902,103900,20172250,12300,12300,12300,12300,0
20240902,103800,20172250,12300,12300,12300,12300,0
20240902,103700,20172250,12300,12300,12300,12300,0
20240902,103600,20172250,12300,12300,12300,12300,0
20240902,103500,20172250,12300,12300,12300,12300,0
20240902,103400,20172250,12300,12300,12300,12300,0
20240902,103300,20172250,12300,12300,12300,12300,0
20240902,103200,20172250,12300,12300,12300,12300,0
20240902,103100,20172250,12300,12300,12300,12300,0
20240902,103000,20172250,12300,12300,12300,12300,0
20240902,102900,20172250,12300,12300,12300,12300,0
20240902,102800,20172250,12300,12300,12300,12300,0
20240902,102700,20172250,12300,12300,12300,12300,0
20240902,102600,20172250,12300,12300,12300,12300,0
20240902,102500,20172250,12300,12300,12300,12300,0
20240902,102400,20172250,12300,12300,12300,12300,0
20240902,102300,20172250,12300,12300,12300,12300,0
20240902,102200,20172250,12300,12300,12300,12300,0
20240902,102100,20172250,12300,12300,12300,12300,0
20240902,102000,20172250,12300,12300,12300,12300,0
20240902,101900,20172250,12300,12300,12300,12300,0
20240902,101800,20172250,12300,12300,12300,12300,0
20240902,101700,20172250,12300,12300,12300,12300,0
20240902,101600,20172250,12300,12300,12300,12300,0
20240902,101500,20172250,12300,12300,12300,12300,0
20240902,101400,20172250,12300,12300,12300,12300,0
20240902,101300,20172250,12300,12300,12300,12300,0
20240902,101200,20172250,12300,12300,12300,12300,0
20240902,101100,20172250,12300,12300,12300,12300,14
20240902,101000,20000050,12320,12320,12320,12320,0
20240902,100900,20000050,12320,12320,12320,12320,0
20240902,100800,20000050,12320,12320,12320,12320,0
20240902,100700,20000050,12320,12320,12320,12320,1
20240902,100600,19987730,12320,12320,12320,12320,1
20240902,100500,19975410,12320,12320,12320,12320,0
20240902,100400,19975410,12320,12320,12320,12320,1
20240902,100300,19963090,12320,12320,12320,12320,0
20240902,100200,19963090,12320,12320,12320,12320,0
20240902,100100,19963090,12320,12320,12320,12320,0
20240902,100000,19963090,12320,12320,12320,12320,1
20240902,095900,19950770,12320,12320,12320,12320,0
20240902,095800,19950770,12320,12320,12320,12320,0
20240902,095700,19950770,12320,12320,12320,12320,0
20240902,095600,19950770,12320,12320,12320,12110,1607
20240902,095500,234460,12320,12320,12320,12320,0
20240902,095400,234460,12320,12320,12320,12320,0
20240902,095300,234460,12320,12320,12320,12320,0
20240902,095200,234460,12320,12320,12320,12320,0
20240902,095100,234460,12320,12320,12320,12320,0
20240902,095000,234460,12320,12320,12320,12320,0
20240902,094900,234460,12320,12320,12320,12320,0
20240902,094800,234460,12320,12320,12320,12320,0
20240902,094700,234460,12320,12320,12320,12320,0
20240902,094600,234460,12320,12320,12320,12320,1
20240902,094500,222140,12350,12350,12350,12350,0
20240902,094400,222140,12350,12350,12350,12350,0
20240902,094300,222140,12350,12350,12350,12350,0
20240902,094200,222140,12350,12350,12350,12350,0
20240902,094100,222140,12350,12350,12350,12350,0
20240902,094000,222140,12350,12350,12350,12350,0
20240902,093900,222140,12350,12330,12350,12330,4
20240902,093800,172760,12320,12320,12320,12320,0
20240902,093700,172760,12320,12320,12320,12320,0
20240902,093600,172760,12320,12320,12320,12320,0
20240902,093500,172760,12320,12320,12320,12320,0
20240902,093400,172760,12320,12320,12320,12320,0
20240902,093300,172760,12320,12320,12320,12320,0
20240902,093200,172760,12320,12320,12320,12320,0
20240902,093100,172760,12320,12320,12320,12320,0
20240902,093000,172760,12320,12320,12320,12320,0
20240902,092900,172760,12320,12320,12320,12320,0
20240902,092800,172760,12320,12320,12320,12320,0
20240902,092700,172760,12320,12320,12320,12320,0
20240902,092600,172760,12320,12320,12320,12320,0
20240902,092500,172760,12320,12320,12320,12320,0
20240902,092400,172760,12320,12320,12320,12320,0
20240902,092300,172760,12320,12320,12320,12320,0
20240902,092200,172760,12320,12320,12320,12320,0
20240902,092100,172760,12320,12320,12320,12320,0
20240902,092000,172760,12320,12320,12320,12320,0
20240902,091900,172760,12320,12330,12350,12320,5
20240902,091800,111080,12330,12330,12330,12330,0
20240902,091700,111080,12330,12330,12330,12330,2
20240902,091600,86420,12330,12330,12330,12330,0
20240902,091500,86420,12330,12350,12350,12330,4
20240902,091400,37040,12340,12340,12340,12340,1
20240902,091300,24700,12350,12350,12350,12350,0
20240902,091200,24700,12350,12350,12350,12350,0
20240902,091100,24700,12350,12350,12350,12350,0
20240902,091000,24700,12350,12350,12350,12350,0
20240902,090900,24700,12350,12350,12350,12350,2
20240902,090800,0,12350,12350,12350,12350,0
20240902,090700,0,12350,12350,12350,12350,0
20240902,090600,0,12350,12350,12350,12350,0
20240902,090500,0,12350,12350,12350,12350,0
20240902,090400,0,12350,12350,12350,12350,0
20240902,090300,0,12350,12350,12350,12350,0
20240902,090200,0,12350,12350,12350,12350,0
20240902,090100,0,12350,12350,12350,12350,0
20240902,090000,0,12350,12350,12350,12350,0