KissMeData/007700/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184900,53856700,13690,13690,13690,13690,42
20240902,184800,53856700,13690,13690,13690,13690,0
20240902,184700,53856700,13690,13690,13690,13690,0
20240902,184600,53856700,13690,13690,13690,13690,0
20240902,184500,53856700,13690,13690,13690,13690,0
20240902,184400,53856700,13690,13690,13690,13690,0
20240902,184300,53856700,13690,13690,13690,13690,0
20240902,184200,53856700,13690,13690,13690,13690,0
20240902,184100,53856700,13690,13690,13690,13690,0
20240902,184000,53856700,13690,13690,13690,13690,0
20240902,183900,53856700,13690,13690,13690,13690,0
20240902,183800,53856700,13690,13690,13690,13690,0
20240902,183700,53856700,13690,13690,13690,13690,0
20240902,183600,53856700,13690,13690,13690,13690,0
20240902,183500,53856700,13690,13690,13690,13690,0
20240902,183400,53856700,13690,13690,13690,13690,0
20240902,183300,53856700,13690,13690,13690,13690,0
20240902,183200,53856700,13690,13690,13690,13690,0
20240902,183100,53856700,13690,13690,13690,13690,0
20240902,183000,53856700,13690,13690,13690,13690,0
20240902,182900,53856700,13690,13690,13690,13690,0
20240902,182800,53856700,13690,13690,13690,13690,0
20240902,182700,53856700,13690,13690,13690,13690,0
20240902,182600,53856700,13690,13690,13690,13690,0
20240902,182500,53856700,13690,13690,13690,13690,0
20240902,182400,53856700,13690,13690,13690,13690,0
20240902,182300,53856700,13690,13690,13690,13690,0
20240902,182200,53856700,13690,13690,13690,13690,0
20240902,182100,53856700,13690,13690,13690,13690,0
20240902,182000,53856700,13690,13690,13690,13690,0
20240902,181900,53856700,13690,13690,13690,13690,42
20240902,181800,53856700,13690,13690,13690,13690,0
20240902,181700,53856700,13690,13690,13690,13690,0
20240902,181600,53856700,13690,13690,13690,13690,0
20240902,181500,53856700,13690,13690,13690,13690,0
20240902,181400,53856700,13690,13690,13690,13690,0
20240902,181300,53856700,13690,13690,13690,13690,0
20240902,181200,53856700,13690,13690,13690,13690,0
20240902,181100,53856700,13690,13690,13690,13690,0
20240902,181000,53856700,13690,13690,13690,13690,0
20240902,180900,53856700,13690,13690,13690,13690,0
20240902,180800,53856700,13690,13690,13690,13690,0
20240902,180700,53856700,13690,13690,13690,13690,0
20240902,180600,53856700,13690,13690,13690,13690,0
20240902,180500,53856700,13690,13690,13690,13690,0
20240902,180400,53856700,13690,13690,13690,13690,0
20240902,180300,53856700,13690,13690,13690,13690,0
20240902,180200,53856700,13690,13690,13690,13690,0
20240902,180100,53856700,13690,13690,13690,13690,0
20240902,180000,53856700,13690,13690,13690,13690,0
20240902,175900,53856700,13690,13690,13690,13690,0
20240902,175800,53856700,13690,13690,13690,13690,0
20240902,175700,53856700,13690,13690,13690,13690,0
20240902,175600,53856700,13690,13690,13690,13690,0
20240902,175500,53856700,13690,13690,13690,13690,0
20240902,175400,53856700,13690,13690,13690,13690,0
20240902,175300,53856700,13690,13690,13690,13690,0
20240902,175200,53856700,13690,13690,13690,13690,0
20240902,175100,53856700,13690,13690,13690,13690,0
20240902,175000,53856700,13690,13690,13690,13690,0
20240902,174900,53856700,13690,13690,13690,13690,42
20240902,174800,53856700,13690,13690,13690,13690,0
20240902,174700,53856700,13690,13690,13690,13690,0
20240902,174600,53856700,13690,13690,13690,13690,0
20240902,174500,53856700,13690,13690,13690,13690,0
20240902,174400,53856700,13690,13690,13690,13690,0
20240902,174300,53856700,13690,13690,13690,13690,0
20240902,174200,53856700,13690,13690,13690,13690,0
20240902,174100,53856700,13690,13690,13690,13690,0
20240902,174000,53856700,13690,13690,13690,13690,0
20240902,173900,53856700,13690,13690,13690,13690,0
20240902,173800,53856700,13690,13690,13690,13690,0
20240902,173700,53856700,13690,13690,13690,13690,0
20240902,173600,53856700,13690,13690,13690,13690,0
20240902,173500,53856700,13690,13690,13690,13690,0
20240902,173400,53856700,13690,13690,13690,13690,0
20240902,173300,53856700,13690,13690,13690,13690,0
20240902,173200,53856700,13690,13690,13690,13690,0
20240902,173100,53856700,13690,13690,13690,13690,0
20240902,173000,53856700,13690,13690,13690,13690,0
20240902,172900,53856700,13690,13690,13690,13690,0
20240902,172800,53856700,13690,13690,13690,13690,0
20240902,172700,53856700,13690,13690,13690,13690,0
20240902,172600,53856700,13690,13690,13690,13690,0
20240902,172500,53856700,13690,13690,13690,13690,0
20240902,172400,53856700,13690,13690,13690,13690,0
20240902,172300,53856700,13690,13690,13690,13690,0
20240902,172200,53856700,13690,13690,13690,13690,0
20240902,172100,53856700,13690,13690,13690,13690,0
20240902,172000,53856700,13690,13690,13690,13690,0
20240902,171900,53856700,13690,13690,13690,13690,42
20240902,171800,53856700,13690,13690,13690,13690,0
20240902,171700,53856700,13690,13690,13690,13690,0
20240902,171600,53856700,13690,13690,13690,13690,0
20240902,171500,53856700,13690,13690,13690,13690,0
20240902,171400,53856700,13690,13690,13690,13690,0
20240902,171300,53856700,13690,13690,13690,13690,0
20240902,171200,53856700,13690,13690,13690,13690,0
20240902,171100,53856700,13690,13690,13690,13690,0
20240902,171000,53856700,13690,13690,13690,13690,0
20240902,170900,53856700,13690,13690,13690,13690,0
20240902,170800,53856700,13690,13690,13690,13690,0
20240902,170700,53856700,13690,13690,13690,13690,0
20240902,170600,53856700,13690,13690,13690,13690,0
20240902,170500,53856700,13690,13690,13690,13690,0
20240902,170400,53856700,13690,13690,13690,13690,0
20240902,170300,53856700,13690,13690,13690,13690,0
20240902,170200,53856700,13690,13690,13690,13690,0
20240902,170100,53856700,13690,13690,13690,13690,0
20240902,170000,53856700,13690,13690,13690,13690,0
20240902,165900,53856700,13690,13690,13690,13690,0
20240902,165800,53856700,13690,13690,13690,13690,0
20240902,165700,53856700,13690,13690,13690,13690,0
20240902,165600,53856700,13690,13690,13690,13690,0
20240902,165500,53856700,13690,13690,13690,13690,0
20240902,165400,53856700,13690,13690,13690,13690,0
20240902,165300,53856700,13690,13690,13690,13690,0
20240902,165200,53856700,13690,13690,13690,13690,0
20240902,165100,53856700,13690,13690,13690,13690,0
20240902,165000,53856700,13690,13690,13690,13690,0
20240902,164900,53856700,13690,13690,13690,13690,42
20240902,164800,53856700,13690,13690,13690,13690,0
20240902,164700,53856700,13690,13690,13690,13690,0
20240902,164600,53856700,13690,13690,13690,13690,0
20240902,164500,53856700,13690,13690,13690,13690,0
20240902,164400,53856700,13690,13690,13690,13690,0
20240902,164300,53856700,13690,13690,13690,13690,0
20240902,164200,53856700,13690,13690,13690,13690,0
20240902,164100,53856700,13690,13690,13690,13690,0
20240902,164000,53856700,13690,13690,13690,13690,0
20240902,163900,53856700,13690,13690,13690,13690,0
20240902,163800,53856700,13690,13690,13690,13690,0
20240902,163700,53856700,13690,13690,13690,13690,0
20240902,163600,53856700,13690,13690,13690,13690,0
20240902,163500,53856700,13690,13690,13690,13690,0
20240902,163400,53856700,13690,13690,13690,13690,0
20240902,163300,53856700,13690,13690,13690,13690,0
20240902,163200,53856700,13690,13690,13690,13690,0
20240902,163100,53856700,13690,13690,13690,13690,0
20240902,163000,53856700,13690,13690,13690,13690,0
20240902,162900,53856700,13690,13690,13690,13690,0
20240902,162800,53856700,13690,13690,13690,13690,0
20240902,162700,53856700,13690,13690,13690,13690,0
20240902,162600,53856700,13690,13690,13690,13690,0
20240902,162500,53856700,13690,13690,13690,13690,0
20240902,162400,53856700,13690,13690,13690,13690,0
20240902,162300,53856700,13690,13690,13690,13690,0
20240902,162200,53856700,13690,13690,13690,13690,0
20240902,162100,53856700,13690,13690,13690,13690,0
20240902,162000,53856700,13690,13690,13690,13690,0
20240902,161900,53856700,13690,13690,13690,13690,42
20240902,161800,53856700,13690,13690,13690,13690,0
20240902,161700,53856700,13690,13690,13690,13690,0
20240902,161600,53856700,13690,13690,13690,13690,0
20240902,161500,53856700,13690,13690,13690,13690,0
20240902,161400,53856700,13690,13690,13690,13690,0
20240902,161300,53856700,13690,13690,13690,13690,0
20240902,161200,53856700,13690,13690,13690,13690,0
20240902,161100,53856700,13690,13690,13690,13690,0
20240902,161000,53856700,13690,13690,13690,13690,0
20240902,160900,53856700,13690,13690,13690,13690,0
20240902,160800,53856700,13690,13690,13690,13690,0
20240902,160700,53856700,13690,13690,13690,13690,0
20240902,160600,53856700,13690,13690,13690,13690,0
20240902,160500,53856700,13690,13690,13690,13690,0
20240902,160400,53856700,13690,13690,13690,13690,0
20240902,160300,53856700,13690,13690,13690,13690,0
20240902,160200,53856700,13690,13690,13690,13690,0
20240902,160100,53856700,13690,13690,13690,13690,0
20240902,160000,53856700,13690,13690,13690,13690,0
20240902,155900,53856700,13690,13690,13690,13690,0
20240902,155800,53856700,13690,13690,13690,13690,0
20240902,155700,53856700,13690,13690,13690,13690,0
20240902,155600,53856700,13690,13690,13690,13690,0
20240902,155500,53856700,13690,13690,13690,13690,0
20240902,155400,53856700,13690,13690,13690,13690,0
20240902,155300,53856700,13690,13690,13690,13690,0
20240902,155200,53856700,13690,13690,13690,13690,0
20240902,155100,53856700,13690,13690,13690,13690,0
20240902,155000,53856700,13690,13690,13690,13690,0
20240902,154900,53856700,13690,13690,13690,13690,42
20240902,154800,53856700,13690,13690,13690,13690,0
20240902,154700,53856700,13690,13690,13690,13690,0
20240902,154600,53856700,13690,13690,13690,13690,0
20240902,154500,53856700,13690,13690,13690,13690,0
20240902,154400,53856700,13690,13690,13690,13690,0
20240902,154300,53856700,13690,13690,13690,13690,0
20240902,154200,53856700,13690,13690,13690,13690,0
20240902,154100,53856700,13690,13690,13690,13690,0
20240902,154000,53856700,13690,13690,13690,13690,0
20240902,153900,53856700,13690,13690,13690,13690,0
20240902,153800,53856700,13690,13690,13690,13690,0
20240902,153700,53856700,13690,13690,13690,13690,0
20240902,153600,53856700,13690,13690,13690,13690,0
20240902,153500,53856700,13690,13690,13690,13690,0
20240902,153400,53856700,13690,13690,13690,13690,0
20240902,153300,53856700,13690,13690,13690,13690,0
20240902,153200,53856700,13690,13690,13690,13690,0
20240902,153100,53856700,13690,13690,13690,13690,0
20240902,153000,53856700,13690,13690,13690,13690,42
20240902,152900,53281720,13650,13650,13650,13650,0
20240902,152800,53281720,13650,13650,13650,13650,0
20240902,152700,53281720,13650,13650,13650,13650,0
20240902,152600,53281720,13650,13650,13650,13650,0
20240902,152500,53281720,13650,13650,13650,13650,0
20240902,152400,53281720,13650,13650,13650,13650,0
20240902,152300,53281720,13650,13650,13650,13650,0
20240902,152200,53281720,13650,13650,13650,13650,0
20240902,152100,53281720,13650,13650,13650,13650,0
20240902,152000,53281720,13650,13650,13650,13650,0
20240902,151900,53281720,13650,13650,13650,13650,1
20240902,151800,53268070,13650,13650,13650,13650,0
20240902,151700,53268070,13650,13650,13650,13650,8
20240902,151600,53158870,13650,13650,13650,13650,0
20240902,151500,53158870,13650,13650,13650,13650,1
20240902,151400,53145220,13650,13650,13650,13650,0
20240902,151300,53145220,13650,13650,13650,13650,0
20240902,151200,53145220,13650,13650,13650,13650,0
20240902,151100,53145220,13650,13650,13650,13650,0
20240902,151000,53145220,13650,13650,13650,13650,1
20240902,150900,53131570,13650,13650,13650,13650,0
20240902,150800,53131570,13650,13650,13650,13650,0
20240902,150700,53131570,13650,13650,13650,13650,0
20240902,150600,53131570,13650,13650,13650,13650,0
20240902,150500,53131570,13650,13650,13650,13650,0
20240902,150400,53131570,13650,13650,13650,13650,0
20240902,150300,53131570,13650,13650,13650,13650,0
20240902,150200,53131570,13650,13650,13650,13650,0
20240902,150100,53131570,13650,13650,13650,13650,0
20240902,150000,53131570,13650,13650,13650,13650,0
20240902,145900,53131570,13650,13640,13650,13640,13
20240902,145800,52954130,13650,13650,13650,13650,8
20240902,145700,52844930,13650,13650,13650,13650,0
20240902,145600,52844930,13650,13650,13650,13650,0
20240902,145500,52844930,13650,13650,13650,13650,0
20240902,145400,52844930,13650,13650,13650,13650,0
20240902,145300,52844930,13650,13650,13650,13650,0
20240902,145200,52844930,13650,13650,13650,13650,0
20240902,145100,52844930,13650,13650,13650,13650,0
20240902,145000,52844930,13650,13650,13650,13650,0
20240902,144900,52844930,13650,13650,13650,13650,0
20240902,144800,52844930,13650,13650,13650,13650,0
20240902,144700,52844930,13650,13650,13650,13650,0
20240902,144600,52844930,13650,13650,13650,13650,0
20240902,144500,52844930,13650,13650,13650,13650,0
20240902,144400,52844930,13650,13650,13650,13650,0
20240902,144300,52844930,13650,13650,13650,13650,0
20240902,144200,52844930,13650,13650,13650,13650,0
20240902,144100,52844930,13650,13650,13650,13650,0
20240902,144000,52844930,13650,13650,13650,13650,39
20240902,143900,52312580,13620,13620,13620,13620,0
20240902,143800,52312580,13620,13620,13620,13620,0
20240902,143700,52312580,13620,13620,13620,13620,0
20240902,143600,52312580,13620,13620,13620,13620,0
20240902,143500,52312580,13620,13620,13620,13620,0
20240902,143400,52312580,13620,13620,13620,13620,0
20240902,143300,52312580,13620,13620,13620,13620,0
20240902,143200,52312580,13620,13620,13620,13620,0
20240902,143100,52312580,13620,13620,13620,13620,0
20240902,143000,52312580,13620,13620,13620,13620,0
20240902,142900,52312580,13620,13620,13620,13620,0
20240902,142800,52312580,13620,13620,13620,13620,0
20240902,142700,52312580,13620,13620,13620,13620,0
20240902,142600,52312580,13620,13620,13620,13620,0
20240902,142500,52312580,13620,13620,13620,13620,0
20240902,142400,52312580,13620,13620,13620,13620,0
20240902,142300,52312580,13620,13620,13620,13620,0
20240902,142200,52312580,13620,13620,13620,13620,0
20240902,142100,52312580,13620,13620,13620,13620,0
20240902,142000,52312580,13620,13620,13620,13620,0
20240902,141900,52312580,13620,13620,13620,13620,0
20240902,141800,52312580,13620,13620,13620,13620,0
20240902,141700,52312580,13620,13620,13620,13620,0
20240902,141600,52312580,13620,13630,13630,13620,12
20240902,141500,52149130,13620,13620,13620,13620,0
20240902,141400,52149130,13620,13630,13630,13620,93
20240902,141300,50882140,13690,13690,13690,13690,0
20240902,141200,50882140,13690,13690,13690,13690,0
20240902,141100,50882140,13690,13690,13690,13690,0
20240902,141000,50882140,13690,13690,13690,13690,0
20240902,140900,50882140,13690,13690,13690,13690,0
20240902,140800,50882140,13690,13690,13690,13690,0
20240902,140700,50882140,13690,13690,13690,13690,19
20240902,140600,50622030,13690,13690,13690,13690,0
20240902,140500,50622030,13690,13690,13690,13690,0
20240902,140400,50622030,13690,13690,13690,13690,3
20240902,140300,50580960,13740,13740,13740,13740,0
20240902,140200,50580960,13740,13740,13740,13740,0
20240902,140100,50580960,13740,13740,13740,13740,0
20240902,140000,50580960,13740,13740,13740,13740,0
20240902,135900,50580960,13740,13740,13740,13740,0
20240902,135800,50580960,13740,13740,13740,13740,2
20240902,135700,50553480,13690,13690,13690,13690,0
20240902,135600,50553480,13690,13690,13690,13690,30
20240902,135500,50142780,13630,13630,13630,13630,0
20240902,135400,50142780,13630,13630,13630,13630,0
20240902,135300,50142780,13630,13630,13630,13630,0
20240902,135200,50142780,13630,13630,13630,13630,0
20240902,135100,50142780,13630,13630,13630,13630,0
20240902,135000,50142780,13630,13630,13630,13630,0
20240902,134900,50142780,13630,13630,13630,13630,0
20240902,134800,50142780,13630,13630,13630,13630,0
20240902,134700,50142780,13630,13630,13630,13630,98
20240902,134600,48807040,13630,13630,13630,13630,0
20240902,134500,48807040,13630,13630,13630,13630,0
20240902,134400,48807040,13630,13660,13660,13630,384
20240902,134300,43567400,13660,13660,13660,13660,0
20240902,134200,43567400,13660,13660,13660,13660,0
20240902,134100,43567400,13660,13660,13660,13660,0
20240902,134000,43567400,13660,13660,13660,13660,0
20240902,133900,43567400,13660,13660,13660,13660,0
20240902,133800,43567400,13660,13660,13660,13660,0
20240902,133700,43567400,13660,13660,13660,13660,0
20240902,133600,43567400,13660,13660,13660,13660,8
20240902,133500,43458120,13690,13690,13690,13690,0
20240902,133400,43458120,13690,13690,13690,13690,0
20240902,133300,43458120,13690,13690,13690,13690,0
20240902,133200,43458120,13690,13690,13690,13690,0
20240902,133100,43458120,13690,13690,13690,13690,0
20240902,133000,43458120,13690,13690,13690,13690,0
20240902,132900,43458120,13690,13690,13690,13690,0
20240902,132800,43458120,13690,13690,13690,13690,0
20240902,132700,43458120,13690,13690,13690,13690,1
20240902,132600,43444430,13650,13650,13650,13650,0
20240902,132500,43444430,13650,13650,13650,13650,0
20240902,132400,43444430,13650,13650,13650,13650,0
20240902,132300,43444430,13650,13650,13650,13650,0
20240902,132200,43444430,13650,13650,13650,13650,0
20240902,132100,43444430,13650,13670,13670,13650,26
20240902,132000,43089350,13650,13650,13650,13650,0
20240902,131900,43089350,13650,13650,13650,13650,0
20240902,131800,43089350,13650,13650,13650,13650,0
20240902,131700,43089350,13650,13650,13650,13650,0
20240902,131600,43089350,13650,13650,13650,13650,0
20240902,131500,43089350,13650,13650,13650,13650,0
20240902,131400,43089350,13650,13650,13650,13650,0
20240902,131300,43089350,13650,13650,13650,13650,0
20240902,131200,43089350,13650,13650,13650,13650,0
20240902,131100,43089350,13650,13650,13650,13650,0
20240902,131000,43089350,13650,13650,13650,13650,0
20240902,130900,43089350,13650,13650,13650,13650,0
20240902,130800,43089350,13650,13650,13650,13650,1
20240902,130700,43075700,13650,13650,13650,13650,0
20240902,130600,43075700,13650,13650,13650,13650,3
20240902,130500,43034750,13660,13670,13670,13660,20
20240902,130400,42761500,13680,13680,13680,13680,0
20240902,130300,42761500,13680,13680,13680,13680,0
20240902,130200,42761500,13680,13680,13680,13680,10
20240902,130100,42624700,13690,13690,13690,13690,0
20240902,130000,42624700,13690,13690,13690,13690,0
20240902,125900,42624700,13690,13690,13690,13690,0
20240902,125800,42624700,13690,13690,13690,13690,0
20240902,125700,42624700,13690,13690,13690,13690,0
20240902,125600,42624700,13690,13690,13690,13690,0
20240902,125500,42624700,13690,13690,13690,13690,0
20240902,125400,42624700,13690,13690,13690,13690,1
20240902,125300,42611010,13690,13690,13690,13690,0
20240902,125200,42611010,13690,13690,13690,13690,4
20240902,125100,42556250,13700,13700,13700,13700,0
20240902,125000,42556250,13700,13700,13700,13700,0
20240902,124900,42556250,13700,13700,13700,13700,9
20240902,124800,42432950,13700,13700,13700,13700,0
20240902,124700,42432950,13700,13700,13700,13700,0
20240902,124600,42432950,13700,13700,13700,13700,0
20240902,124500,42432950,13700,13700,13700,13700,0
20240902,124400,42432950,13700,13700,13700,13700,3
20240902,124300,42391850,13700,13710,13710,13700,2
20240902,124200,42364440,13650,13660,13660,13650,17
20240902,124100,42132360,13660,13660,13660,13660,0
20240902,124000,42132360,13660,13660,13660,13660,0
20240902,123900,42132360,13660,13660,13660,13660,0
20240902,123800,42132360,13660,13660,13660,13660,0
20240902,123700,42132360,13660,13680,13680,13660,60
20240902,123600,41312560,13660,13660,13660,13660,60
20240902,123500,40492960,13700,13700,13700,13700,0
20240902,123400,40492960,13700,13700,13700,13700,0
20240902,123300,40492960,13700,13700,13700,13700,0
20240902,123200,40492960,13700,13700,13700,13700,0
20240902,123100,40492960,13700,13700,13700,13700,0
20240902,123000,40492960,13700,13700,13700,13700,0
20240902,122900,40492960,13700,13700,13700,13700,0
20240902,122800,40492960,13700,13700,13700,13700,0
20240902,122700,40492960,13700,13700,13700,13700,0
20240902,122600,40492960,13700,13700,13700,13700,0
20240902,122500,40492960,13700,13700,13700,13700,0
20240902,122400,40492960,13700,13700,13700,13700,0
20240902,122300,40492960,13700,13700,13700,13700,48
20240902,122200,39835360,13700,13700,13700,13700,0
20240902,122100,39835360,13700,13700,13700,13700,50
20240902,122000,39150360,13700,13700,13700,13700,20
20240902,121900,38876360,13690,13690,13690,13690,147
20240902,121800,36863930,13690,13690,13690,13690,0
20240902,121700,36863930,13690,13690,13690,13690,0
20240902,121600,36863930,13690,13690,13690,13690,0
20240902,121500,36863930,13690,13690,13690,13690,0
20240902,121400,36863930,13690,13690,13690,13690,10
20240902,121300,36727030,13620,13620,13620,13620,0
20240902,121200,36727030,13620,13650,13650,13620,400
20240902,121100,31277470,13690,13690,13690,13690,0
20240902,121000,31277470,13690,13690,13690,13690,0
20240902,120900,31277470,13690,13690,13690,13690,0
20240902,120800,31277470,13690,13690,13690,13690,0
20240902,120700,31277470,13690,13690,13690,13690,0
20240902,120600,31277470,13690,13690,13690,13690,0
20240902,120500,31277470,13690,13690,13690,13690,0
20240902,120400,31277470,13690,13690,13690,13690,0
20240902,120300,31277470,13690,13690,13690,13690,0
20240902,120200,31277470,13690,13690,13690,13690,5
20240902,120100,31209020,13690,13690,13690,13690,0
20240902,120000,31209020,13690,13690,13690,13690,0
20240902,115900,31209020,13690,13690,13690,13690,0
20240902,115800,31209020,13690,13690,13690,13690,0
20240902,115700,31209020,13690,13690,13690,13690,0
20240902,115600,31209020,13690,13690,13690,13690,0
20240902,115500,31209020,13690,13690,13690,13690,0
20240902,115400,31209020,13690,13690,13690,13690,0
20240902,115300,31209020,13690,13690,13690,13690,0
20240902,115200,31209020,13690,13690,13690,13690,0
20240902,115100,31209020,13690,13690,13690,13690,0
20240902,115000,31209020,13690,13690,13690,13690,0
20240902,114900,31209020,13690,13690,13690,13690,0
20240902,114800,31209020,13690,13690,13690,13690,0
20240902,114700,31209020,13690,13690,13690,13690,0
20240902,114600,31209020,13690,13690,13690,13690,0
20240902,114500,31209020,13690,13690,13690,13690,0
20240902,114400,31209020,13690,13690,13690,13690,0
20240902,114300,31209020,13690,13690,13690,13690,0
20240902,114200,31209020,13690,13690,13690,13690,0
20240902,114100,31209020,13690,13690,13690,13690,0
20240902,114000,31209020,13690,13690,13690,13690,0
20240902,113900,31209020,13690,13690,13690,13690,0
20240902,113800,31209020,13690,13690,13690,13690,0
20240902,113700,31209020,13690,13690,13690,13690,1
20240902,113600,31195330,13630,13630,13630,13630,0
20240902,113500,31195330,13630,13630,13630,13630,10
20240902,113400,31059030,13700,13700,13700,13700,0
20240902,113300,31059030,13700,13650,13700,13650,2
20240902,113200,31031680,13620,13620,13620,13620,0
20240902,113100,31031680,13620,13620,13620,13620,0
20240902,113000,31031680,13620,13650,13650,13620,21
20240902,112900,30745620,13630,13630,13630,13630,0
20240902,112800,30745620,13630,13630,13630,13630,68
20240902,112700,29818780,13630,13640,13640,13630,294
20240902,112600,25810870,13640,13650,13650,13640,71
20240902,112500,24842290,13640,13640,13640,13640,0
20240902,112400,24842290,13640,13640,13640,13640,0
20240902,112300,24842290,13640,13640,13640,13640,0
20240902,112200,24842290,13640,13640,13640,13640,0
20240902,112100,24842290,13640,13640,13640,13640,0
20240902,112000,24842290,13640,13640,13640,13640,0
20240902,111900,24842290,13640,13640,13640,13640,0
20240902,111800,24842290,13640,13640,13640,13640,0
20240902,111700,24842290,13640,13640,13640,13640,0
20240902,111600,24842290,13640,13640,13640,13640,0
20240902,111500,24842290,13640,13640,13640,13640,0
20240902,111400,24842290,13640,13640,13640,13640,0
20240902,111300,24842290,13640,13640,13640,13640,0
20240902,111200,24842290,13640,13640,13640,13640,0
20240902,111100,24842290,13640,13640,13640,13640,0
20240902,111000,24842290,13640,13670,13670,13640,50
20240902,110900,24159860,13660,13660,13660,13660,0
20240902,110800,24159860,13660,13660,13660,13660,0
20240902,110700,24159860,13660,13660,13660,13650,175
20240902,110600,21769500,13730,13730,13730,13730,0
20240902,110500,21769500,13730,13730,13730,13730,0
20240902,110400,21769500,13730,13730,13730,13730,0
20240902,110300,21769500,13730,13730,13730,13730,0
20240902,110200,21769500,13730,13730,13730,13730,0
20240902,110100,21769500,13730,13730,13730,13730,0
20240902,110000,21769500,13730,13730,13730,13730,0
20240902,105900,21769500,13730,13730,13730,13730,0
20240902,105800,21769500,13730,13730,13730,13730,0
20240902,105700,21769500,13730,13730,13730,13730,0
20240902,105600,21769500,13730,13730,13730,13730,1
20240902,105500,21755770,13640,13640,13640,13640,0
20240902,105400,21755770,13640,13640,13640,13640,0
20240902,105300,21755770,13640,13640,13640,13640,0
20240902,105200,21755770,13640,13640,13640,13640,0
20240902,105100,21755770,13640,13640,13640,13640,0
20240902,105000,21755770,13640,13640,13640,13640,0
20240902,104900,21755770,13640,13640,13640,13640,1
20240902,104800,21742130,13640,13640,13640,13640,0
20240902,104700,21742130,13640,13640,13640,13640,0
20240902,104600,21742130,13640,13640,13640,13640,0
20240902,104500,21742130,13640,13640,13640,13640,0
20240902,104400,21742130,13640,13640,13640,13640,6
20240902,104300,21660290,13640,13640,13640,13640,4
20240902,104200,21605730,13640,13640,13640,13640,7
20240902,104100,21510250,13630,13630,13630,13630,0
20240902,104000,21510250,13630,13630,13630,13630,0
20240902,103900,21510250,13630,13630,13630,13630,0
20240902,103800,21510250,13630,13630,13630,13630,0
20240902,103700,21510250,13630,13630,13630,13630,0
20240902,103600,21510250,13630,13630,13630,13630,1
20240902,103500,21496620,13630,13700,13700,13630,109
20240902,103400,20009870,13700,13700,13700,13700,0
20240902,103300,20009870,13700,13700,13700,13700,0
20240902,103200,20009870,13700,13700,13700,13700,69
20240902,103100,19064570,13780,13780,13780,13780,0
20240902,103000,19064570,13780,13780,13780,13780,1
20240902,102900,19050790,13700,13700,13700,13700,0
20240902,102800,19050790,13700,13700,13700,13700,4
20240902,102700,18995990,13740,13740,13740,13740,0
20240902,102600,18995990,13740,13740,13740,13740,0
20240902,102500,18995990,13740,13740,13740,13740,55
20240902,102400,18240290,13700,13700,13700,13700,3
20240902,102300,18199190,13710,13710,13710,13710,0
20240902,102200,18199190,13710,13710,13710,13710,0
20240902,102100,18199190,13710,13710,13710,13710,0
20240902,102000,18199190,13710,13710,13710,13710,0
20240902,101900,18199190,13710,13710,13710,13710,0
20240902,101800,18199190,13710,13710,13710,13710,8
20240902,101700,18089510,13710,13710,13710,13710,0
20240902,101600,18089510,13710,13710,13710,13710,0
20240902,101500,18089510,13710,13710,13710,13710,0
20240902,101400,18089510,13710,13710,13710,13710,0
20240902,101300,18089510,13710,13710,13710,13710,0
20240902,101200,18089510,13710,13710,13710,13710,0
20240902,101100,18089510,13710,13710,13710,13710,0
20240902,101000,18089510,13710,13710,13710,13710,1
20240902,100900,18075800,13710,13710,13710,13710,0
20240902,100800,18075800,13710,13710,13710,13710,0
20240902,100700,18075800,13710,13710,13710,13710,0
20240902,100600,18075800,13710,13710,13710,13710,0
20240902,100500,18075800,13710,13710,13710,13710,0
20240902,100400,18075800,13710,13710,13710,13710,0
20240902,100300,18075800,13710,13710,13710,13710,1
20240902,100200,18062090,13700,13700,13700,13700,0
20240902,100100,18062090,13700,13700,13700,13700,0
20240902,100000,18062090,13700,13700,13700,13700,112
20240902,095900,16527690,13690,13700,13700,13690,12
20240902,095800,16363380,13700,13700,13700,13700,0
20240902,095700,16363380,13700,13700,13700,13700,0
20240902,095600,16363380,13700,13700,13700,13700,0
20240902,095500,16363380,13700,13700,13700,13700,1
20240902,095400,16349680,13690,13690,13690,13690,0
20240902,095300,16349680,13690,13690,13690,13690,92
20240902,095200,15090200,13690,13690,13690,13690,0
20240902,095100,15090200,13690,13690,13690,13690,0
20240902,095000,15090200,13690,13690,13690,13690,38
20240902,094900,14569980,13690,13690,13690,13690,1
20240902,094800,14556290,13660,13660,13660,13660,0
20240902,094700,14556290,13660,13660,13660,13660,10
20240902,094600,14419690,13690,13690,13690,13690,0
20240902,094500,14419690,13690,13690,13690,13690,0
20240902,094400,14419690,13690,13690,13690,13690,0
20240902,094300,14419690,13690,13690,13690,13690,0
20240902,094200,14419690,13690,13690,13690,13690,0
20240902,094100,14419690,13690,13690,13690,13690,0
20240902,094000,14419690,13690,13690,13690,13690,1
20240902,093900,14406000,13660,13660,13660,13660,22
20240902,093800,14105480,13660,13660,13660,13660,0
20240902,093700,14105480,13660,13660,13660,13660,13
20240902,093600,13927900,13660,13660,13660,13660,1
20240902,093500,13914240,13640,13640,13640,13640,167
20240902,093400,11636360,13640,13640,13640,13640,0
20240902,093300,11636360,13640,13640,13640,13640,0
20240902,093200,11636360,13640,13640,13640,13640,0
20240902,093100,11636360,13640,13640,13640,13640,0
20240902,093000,11636360,13640,13660,13660,13640,328
20240902,092900,7159180,13660,13660,13660,13660,0
20240902,092800,7159180,13660,13660,13660,13660,0
20240902,092700,7159180,13660,13660,13660,13660,79
20240902,092600,6080040,13670,13670,13670,13670,0
20240902,092500,6080040,13670,13670,13670,13670,0
20240902,092400,6080040,13670,13670,13670,13670,0
20240902,092300,6080040,13670,13670,13670,13670,100
20240902,092200,4713040,13670,13670,13670,13670,0
20240902,092100,4713040,13670,13670,13670,13670,0
20240902,092000,4713040,13670,13680,13680,13670,118
20240902,091900,3098930,13690,13690,13690,13690,1
20240902,091800,3085240,13690,13690,13690,13690,0
20240902,091700,3085240,13690,13690,13690,13690,0
20240902,091600,3085240,13690,13690,13690,13690,2
20240902,091500,3057860,13690,13690,13690,13690,0
20240902,091400,3057860,13690,13700,13700,13690,65
20240902,091300,2167890,13700,13700,13700,13700,0
20240902,091200,2167890,13700,13700,13700,13700,0
20240902,091100,2167890,13700,13700,13700,13700,0
20240902,091000,2167890,13700,13700,13700,13700,11
20240902,090900,2017190,13710,13710,13710,13710,60
20240902,090800,1194590,13740,13740,13740,13740,0
20240902,090700,1194590,13740,13740,13740,13740,1
20240902,090600,1180850,13740,13740,13740,13740,0
20240902,090500,1180850,13740,13720,13740,13710,33
20240902,090400,728190,13730,13730,13730,13730,0
20240902,090300,728190,13730,13730,13730,13730,3
20240902,090200,687000,13740,13740,13740,13740,1
20240902,090100,673260,13740,13740,13740,13740,0
20240902,090000,673260,13740,13740,13740,13740,49