KissMeData/024090/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190600,178941890,12170,12170,12170,12170,101
20240905,190500,178941890,12170,12170,12170,12170,0
20240905,190400,178941890,12170,12170,12170,12170,0
20240905,190300,178941890,12170,12170,12170,12170,0
20240905,190200,178941890,12170,12170,12170,12170,0
20240905,190100,178941890,12170,12170,12170,12170,0
20240905,190000,178941890,12170,12170,12170,12170,0
20240905,185900,178941890,12170,12170,12170,12170,0
20240905,185800,178941890,12170,12170,12170,12170,0
20240905,185700,178941890,12170,12170,12170,12170,0
20240905,185600,178941890,12170,12170,12170,12170,0
20240905,185500,178941890,12170,12170,12170,12170,0
20240905,185400,178941890,12170,12170,12170,12170,0
20240905,185300,178941890,12170,12170,12170,12170,0
20240905,185200,178941890,12170,12170,12170,12170,0
20240905,185100,178941890,12170,12170,12170,12170,0
20240905,185000,178941890,12170,12170,12170,12170,0
20240905,184900,178941890,12170,12170,12170,12170,0
20240905,184800,178941890,12170,12170,12170,12170,0
20240905,184700,178941890,12170,12170,12170,12170,0
20240905,184600,178941890,12170,12170,12170,12170,0
20240905,184500,178941890,12170,12170,12170,12170,0
20240905,184400,178941890,12170,12170,12170,12170,0
20240905,184300,178941890,12170,12170,12170,12170,0
20240905,184200,178941890,12170,12170,12170,12170,0
20240905,184100,178941890,12170,12170,12170,12170,0
20240905,184000,178941890,12170,12170,12170,12170,0
20240905,183900,178941890,12170,12170,12170,12170,0
20240905,183800,178941890,12170,12170,12170,12170,0
20240905,183700,178941890,12170,12170,12170,12170,0
20240905,183600,178941890,12170,12170,12170,12170,101
20240905,183500,178941890,12170,12170,12170,12170,0
20240905,183400,178941890,12170,12170,12170,12170,0
20240905,183300,178941890,12170,12170,12170,12170,0
20240905,183200,178941890,12170,12170,12170,12170,0
20240905,183100,178941890,12170,12170,12170,12170,0
20240905,183000,178941890,12170,12170,12170,12170,0
20240905,182900,178941890,12170,12170,12170,12170,0
20240905,182800,178941890,12170,12170,12170,12170,0
20240905,182700,178941890,12170,12170,12170,12170,0
20240905,182600,178941890,12170,12170,12170,12170,0
20240905,182500,178941890,12170,12170,12170,12170,0
20240905,182400,178941890,12170,12170,12170,12170,0
20240905,182300,178941890,12170,12170,12170,12170,0
20240905,182200,178941890,12170,12170,12170,12170,0
20240905,182100,178941890,12170,12170,12170,12170,0
20240905,182000,178941890,12170,12170,12170,12170,0
20240905,181900,178941890,12170,12170,12170,12170,0
20240905,181800,178941890,12170,12170,12170,12170,0
20240905,181700,178941890,12170,12170,12170,12170,0
20240905,181600,178941890,12170,12170,12170,12170,0
20240905,181500,178941890,12170,12170,12170,12170,0
20240905,181400,178941890,12170,12170,12170,12170,0
20240905,181300,178941890,12170,12170,12170,12170,0
20240905,181200,178941890,12170,12170,12170,12170,0
20240905,181100,178941890,12170,12170,12170,12170,0
20240905,181000,178941890,12170,12170,12170,12170,0
20240905,180900,178941890,12170,12170,12170,12170,0
20240905,180800,178941890,12170,12170,12170,12170,0
20240905,180700,178941890,12170,12170,12170,12170,0
20240905,180600,178941890,12170,12170,12170,12170,101
20240905,180500,178941890,12170,12170,12170,12170,0
20240905,180400,178941890,12170,12170,12170,12170,0
20240905,180300,178941890,12170,12170,12170,12170,0
20240905,180200,178941890,12170,12170,12170,12170,0
20240905,180100,178941890,12170,12170,12170,12170,0
20240905,180000,178941890,12170,12170,12170,12170,0
20240905,175900,178941890,12170,12170,12170,12170,0
20240905,175800,178941890,12170,12170,12170,12170,0
20240905,175700,178941890,12170,12170,12170,12170,0
20240905,175600,178941890,12170,12170,12170,12170,0
20240905,175500,178941890,12170,12170,12170,12170,0
20240905,175400,178941890,12170,12170,12170,12170,0
20240905,175300,178941890,12170,12170,12170,12170,0
20240905,175200,178941890,12170,12170,12170,12170,0
20240905,175100,178941890,12170,12170,12170,12170,0
20240905,175000,178941890,12170,12170,12170,12170,0
20240905,174900,178941890,12170,12170,12170,12170,0
20240905,174800,178941890,12170,12170,12170,12170,0
20240905,174700,178941890,12170,12170,12170,12170,0
20240905,174600,178941890,12170,12170,12170,12170,0
20240905,174500,178941890,12170,12170,12170,12170,0
20240905,174400,178941890,12170,12170,12170,12170,0
20240905,174300,178941890,12170,12170,12170,12170,0
20240905,174200,178941890,12170,12170,12170,12170,0
20240905,174100,178941890,12170,12170,12170,12170,0
20240905,174000,178941890,12170,12170,12170,12170,0
20240905,173900,178941890,12170,12170,12170,12170,0
20240905,173800,178941890,12170,12170,12170,12170,0
20240905,173700,178941890,12170,12170,12170,12170,0
20240905,173600,178941890,12170,12170,12170,12170,101
20240905,173500,178941890,12170,12170,12170,12170,0
20240905,173400,178941890,12170,12170,12170,12170,0
20240905,173300,178941890,12170,12170,12170,12170,0
20240905,173200,178941890,12170,12170,12170,12170,0
20240905,173100,178941890,12170,12170,12170,12170,0
20240905,173000,178941890,12170,12170,12170,12170,0
20240905,172900,178941890,12170,12170,12170,12170,0
20240905,172800,178941890,12170,12170,12170,12170,0
20240905,172700,178941890,12170,12170,12170,12170,0
20240905,172600,178941890,12170,12170,12170,12170,0
20240905,172500,178941890,12170,12170,12170,12170,0
20240905,172400,178941890,12170,12170,12170,12170,0
20240905,172300,178941890,12170,12170,12170,12170,0
20240905,172200,178941890,12170,12170,12170,12170,0
20240905,172100,178941890,12170,12170,12170,12170,0
20240905,172000,178941890,12170,12170,12170,12170,0
20240905,171900,178941890,12170,12170,12170,12170,0
20240905,171800,178941890,12170,12170,12170,12170,0
20240905,171700,178941890,12170,12170,12170,12170,0
20240905,171600,178941890,12170,12170,12170,12170,0
20240905,171500,178941890,12170,12170,12170,12170,0
20240905,171400,178941890,12170,12170,12170,12170,0
20240905,171300,178941890,12170,12170,12170,12170,0
20240905,171200,178941890,12170,12170,12170,12170,0
20240905,171100,178941890,12170,12170,12170,12170,0
20240905,171000,178941890,12170,12170,12170,12170,0
20240905,170900,178941890,12170,12170,12170,12170,0
20240905,170800,178941890,12170,12170,12170,12170,0
20240905,170700,178941890,12170,12170,12170,12170,0
20240905,170600,178941890,12170,12170,12170,12170,101
20240905,170500,178941890,12170,12170,12170,12170,0
20240905,170400,178941890,12170,12170,12170,12170,0
20240905,170300,178941890,12170,12170,12170,12170,0
20240905,170200,178941890,12170,12170,12170,12170,0
20240905,170100,178941890,12170,12170,12170,12170,0
20240905,170000,178941890,12170,12170,12170,12170,0
20240905,165900,178941890,12170,12170,12170,12170,0
20240905,165800,178941890,12170,12170,12170,12170,0
20240905,165700,178941890,12170,12170,12170,12170,0
20240905,165600,178941890,12170,12170,12170,12170,0
20240905,165500,178941890,12170,12170,12170,12170,0
20240905,165400,178941890,12170,12170,12170,12170,0
20240905,165300,178941890,12170,12170,12170,12170,0
20240905,165200,178941890,12170,12170,12170,12170,0
20240905,165100,178941890,12170,12170,12170,12170,0
20240905,165000,178941890,12170,12170,12170,12170,0
20240905,164900,178941890,12170,12170,12170,12170,0
20240905,164800,178941890,12170,12170,12170,12170,0
20240905,164700,178941890,12170,12170,12170,12170,0
20240905,164600,178941890,12170,12170,12170,12170,0
20240905,164500,178941890,12170,12170,12170,12170,0
20240905,164400,178941890,12170,12170,12170,12170,0
20240905,164300,178941890,12170,12170,12170,12170,0
20240905,164200,178941890,12170,12170,12170,12170,0
20240905,164100,178941890,12170,12170,12170,12170,0
20240905,164000,178941890,12170,12170,12170,12170,0
20240905,163900,178941890,12170,12170,12170,12170,0
20240905,163800,178941890,12170,12170,12170,12170,0
20240905,163700,178941890,12170,12170,12170,12170,0
20240905,163600,178941890,12170,12170,12170,12170,101
20240905,163500,178941890,12170,12170,12170,12170,0
20240905,163400,178941890,12170,12170,12170,12170,0
20240905,163300,178941890,12170,12170,12170,12170,0
20240905,163200,178941890,12170,12170,12170,12170,0
20240905,163100,178941890,12170,12170,12170,12170,0
20240905,163000,178941890,12170,12170,12170,12170,0
20240905,162900,178941890,12170,12170,12170,12170,0
20240905,162800,178941890,12170,12170,12170,12170,0
20240905,162700,178941890,12170,12170,12170,12170,0
20240905,162600,178941890,12170,12170,12170,12170,0
20240905,162500,178941890,12170,12170,12170,12170,0
20240905,162400,178941890,12170,12170,12170,12170,0
20240905,162300,178941890,12170,12170,12170,12170,0
20240905,162200,178941890,12170,12170,12170,12170,0
20240905,162100,178941890,12170,12170,12170,12170,0
20240905,162000,178941890,12170,12170,12170,12170,0
20240905,161900,178941890,12170,12170,12170,12170,0
20240905,161800,178941890,12170,12170,12170,12170,0
20240905,161700,178941890,12170,12170,12170,12170,0
20240905,161600,178941890,12170,12170,12170,12170,0
20240905,161500,178941890,12170,12170,12170,12170,0
20240905,161400,178941890,12170,12170,12170,12170,0
20240905,161300,178941890,12170,12170,12170,12170,0
20240905,161200,178941890,12170,12170,12170,12170,0
20240905,161100,178941890,12170,12170,12170,12170,0
20240905,161000,178941890,12170,12170,12170,12170,0
20240905,160900,178941890,12170,12170,12170,12170,0
20240905,160800,178941890,12170,12170,12170,12170,0
20240905,160700,178941890,12170,12170,12170,12170,0
20240905,160600,178941890,12170,12170,12170,12170,101
20240905,160500,178941890,12170,12170,12170,12170,0
20240905,160400,178941890,12170,12170,12170,12170,0
20240905,160300,178941890,12170,12170,12170,12170,0
20240905,160200,178941890,12170,12170,12170,12170,0
20240905,160100,178941890,12170,12170,12170,12170,0
20240905,160000,178941890,12170,12170,12170,12170,0
20240905,155900,178941890,12170,12170,12170,12170,0
20240905,155800,178941890,12170,12170,12170,12170,0
20240905,155700,178941890,12170,12170,12170,12170,0
20240905,155600,178941890,12170,12170,12170,12170,0
20240905,155500,178941890,12170,12170,12170,12170,0
20240905,155400,178941890,12170,12170,12170,12170,0
20240905,155300,178941890,12170,12170,12170,12170,0
20240905,155200,178941890,12170,12170,12170,12170,0
20240905,155100,178941890,12170,12170,12170,12170,0
20240905,155000,178941890,12170,12170,12170,12170,0
20240905,154900,178941890,12170,12170,12170,12170,0
20240905,154800,178941890,12170,12170,12170,12170,0
20240905,154700,178941890,12170,12170,12170,12170,0
20240905,154600,178941890,12170,12170,12170,12170,0
20240905,154500,178941890,12170,12170,12170,12170,0
20240905,154400,178941890,12170,12170,12170,12170,0
20240905,154300,178941890,12170,12170,12170,12170,0
20240905,154200,178941890,12170,12170,12170,12170,0
20240905,154100,178941890,12170,12170,12170,12170,0
20240905,154000,178941890,12170,12170,12170,12170,0
20240905,153900,178941890,12170,12170,12170,12170,0
20240905,153800,178941890,12170,12170,12170,12170,0
20240905,153700,178941890,12170,12170,12170,12170,0
20240905,153600,178941890,12170,12170,12170,12170,101
20240905,153500,178941890,12170,12170,12170,12170,0
20240905,153400,178941890,12170,12170,12170,12170,0
20240905,153300,178941890,12170,12170,12170,12170,0
20240905,153200,178941890,12170,12170,12170,12170,0
20240905,153100,178941890,12170,12170,12170,12170,0
20240905,153000,178941890,12170,12170,12170,12170,101
20240905,152900,177712720,11990,11990,11990,11990,0
20240905,152800,177712720,11990,11990,11990,11990,0
20240905,152700,177712720,11990,11990,11990,11990,0
20240905,152600,177712720,11990,11990,11990,11990,0
20240905,152500,177712720,11990,11990,11990,11990,0
20240905,152400,177712720,11990,11990,11990,11990,0
20240905,152300,177712720,11990,11990,11990,11990,0
20240905,152200,177712720,11990,11990,11990,11990,0
20240905,152100,177712720,11990,11990,11990,11990,0
20240905,152000,177712720,11990,11990,11990,11990,0
20240905,151900,177712720,11990,11990,11990,11990,92
20240905,151800,176609640,12010,12010,12010,12010,1
20240905,151700,176597630,12000,12000,12000,12000,0
20240905,151600,176597630,12000,12000,12000,12000,10
20240905,151500,176477630,11990,11990,11990,11990,24
20240905,151400,176189870,11980,11980,11980,11980,0
20240905,151300,176189870,11980,11980,11980,11980,10
20240905,151200,176070070,12030,12030,12030,12030,0
20240905,151100,176070070,12030,12010,12070,12010,45
20240905,151000,175529020,12030,12040,12040,12000,61
20240905,150900,174796520,12040,12030,12040,12020,19
20240905,150800,174567840,12020,12020,12030,12010,16
20240905,150700,174375430,12020,12020,12020,12020,2
20240905,150600,174351390,12010,12010,12010,12010,0
20240905,150500,174351390,12010,12010,12010,12010,0
20240905,150400,174351390,12010,12010,12010,12010,0
20240905,150300,174351390,12010,12010,12010,12010,0
20240905,150200,174351390,12010,12010,12010,12010,82
20240905,150100,173366570,12000,12000,12000,12000,0
20240905,150000,173366570,12000,12000,12000,12000,0
20240905,145900,173366570,12000,12000,12000,12000,0
20240905,145800,173366570,12000,12000,12000,12000,10
20240905,145700,173246570,12000,12000,12000,12000,0
20240905,145600,173246570,12000,12000,12000,12000,0
20240905,145500,173246570,12000,12000,12000,12000,0
20240905,145400,173246570,12000,12000,12000,12000,0
20240905,145300,173246570,12000,12000,12000,12000,0
20240905,145200,173246570,12000,12000,12000,12000,0
20240905,145100,173246570,12000,12000,12000,12000,0
20240905,145000,173246570,12000,12000,12000,12000,0
20240905,144900,173246570,12000,12000,12000,12000,0
20240905,144800,173246570,12000,12000,12000,12000,0
20240905,144700,173246570,12000,12000,12000,12000,0
20240905,144600,173246570,12000,12000,12000,12000,0
20240905,144500,173246570,12000,12000,12000,12000,0
20240905,144400,173246570,12000,12010,12010,12000,130
20240905,144300,171686360,12030,12030,12030,12030,0
20240905,144200,171686360,12030,12040,12040,12030,17
20240905,144100,171481750,12070,12070,12070,12070,0
20240905,144000,171481750,12070,12070,12070,12070,0
20240905,143900,171481750,12070,12070,12070,12070,0
20240905,143800,171481750,12070,12070,12070,12070,3
20240905,143700,171445540,12050,12050,12050,12050,0
20240905,143600,171445540,12050,12050,12050,12050,0
20240905,143500,171445540,12050,12050,12050,12050,0
20240905,143400,171445540,12050,12050,12050,12050,0
20240905,143300,171445540,12050,12050,12050,12050,0
20240905,143200,171445540,12050,12050,12050,12050,0
20240905,143100,171445540,12050,12050,12050,12050,0
20240905,143000,171445540,12050,12050,12050,12050,0
20240905,142900,171445540,12050,12050,12050,12050,0
20240905,142800,171445540,12050,12050,12050,12050,0
20240905,142700,171445540,12050,12010,12050,12010,40
20240905,142600,170963620,12000,12000,12000,12000,0
20240905,142500,170963620,12000,12000,12000,12000,0
20240905,142400,170963620,12000,12000,12000,12000,0
20240905,142300,170963620,12000,12000,12000,12000,0
20240905,142200,170963620,12000,12000,12000,12000,0
20240905,142100,170963620,12000,12000,12000,12000,939
20240905,142000,159695620,12000,12000,12000,12000,0
20240905,141900,159695620,12000,12000,12000,12000,0
20240905,141800,159695620,12000,12000,12000,12000,0
20240905,141700,159695620,12000,12010,12010,12000,5000
20240905,141600,99695510,12000,12000,12000,12000,0
20240905,141500,99695510,12000,12000,12000,12000,0
20240905,141400,99695510,12000,12000,12000,12000,0
20240905,141300,99695510,12000,12000,12000,12000,0
20240905,141200,99695510,12000,12000,12000,12000,23
20240905,141100,99419510,12010,12010,12010,12010,0
20240905,141000,99419510,12010,12010,12010,12010,0
20240905,140900,99419510,12010,12010,12010,12010,0
20240905,140800,99419510,12010,12010,12010,12010,14
20240905,140700,99251370,12010,12020,12020,12010,45
20240905,140600,98710810,12070,12070,12070,12070,0
20240905,140500,98710810,12070,12070,12070,12070,0
20240905,140400,98710810,12070,12070,12070,12070,0
20240905,140300,98710810,12070,12080,12080,12030,32
20240905,140200,98325040,12030,12030,12080,12030,139
20240905,140100,96652620,12020,12020,12020,12020,0
20240905,140000,96652620,12020,12020,12020,12020,0
20240905,135900,96652620,12020,12020,12020,12020,0
20240905,135800,96652620,12020,12020,12020,12020,0
20240905,135700,96652620,12020,12020,12020,12020,0
20240905,135600,96652620,12020,12020,12020,12020,0
20240905,135500,96652620,12020,12020,12020,12020,0
20240905,135400,96652620,12020,12020,12020,12020,0
20240905,135300,96652620,12020,12020,12020,12020,0
20240905,135200,96652620,12020,12020,12020,12020,0
20240905,135100,96652620,12020,12020,12020,12020,0
20240905,135000,96652620,12020,12020,12020,12020,0
20240905,134900,96652620,12020,12020,12020,12020,0
20240905,134800,96652620,12020,12020,12020,12020,11
20240905,134700,96520400,12000,12000,12000,12000,0
20240905,134600,96520400,12000,12000,12000,12000,0
20240905,134500,96520400,12000,12000,12000,12000,0
20240905,134400,96520400,12000,12000,12000,12000,0
20240905,134300,96520400,12000,12000,12000,12000,0
20240905,134200,96520400,12000,12000,12000,12000,0
20240905,134100,96520400,12000,12000,12000,12000,0
20240905,134000,96520400,12000,12000,12000,12000,0
20240905,133900,96520400,12000,12040,12040,12000,58
20240905,133800,95824220,12050,12050,12050,12050,101
20240905,133700,94607170,12060,12060,12060,12060,0
20240905,133600,94607170,12060,12060,12060,12060,25
20240905,133500,94305670,12060,12060,12060,12060,0
20240905,133400,94305670,12060,12060,12060,12060,0
20240905,133300,94305670,12060,12070,12070,12060,1000
20240905,133200,82245520,12070,12070,12070,12070,0
20240905,133100,82245520,12070,12070,12070,12070,0
20240905,133000,82245520,12070,12070,12070,12070,0
20240905,132900,82245520,12070,12070,12070,12070,0
20240905,132800,82245520,12070,12070,12070,12070,0
20240905,132700,82245520,12070,12080,12080,12070,17
20240905,132600,82040320,12080,12080,12080,12080,0
20240905,132500,82040320,12080,12080,12080,12080,0
20240905,132400,82040320,12080,12080,12080,12080,0
20240905,132300,82040320,12080,12080,12080,12080,0
20240905,132200,82040320,12080,12080,12080,12080,0
20240905,132100,82040320,12080,12080,12080,12080,0
20240905,132000,82040320,12080,12080,12080,12080,0
20240905,131900,82040320,12080,12080,12080,12080,0
20240905,131800,82040320,12080,12080,12080,12080,0
20240905,131700,82040320,12080,12080,12080,12080,0
20240905,131600,82040320,12080,12080,12080,12080,0
20240905,131500,82040320,12080,12080,12080,12080,0
20240905,131400,82040320,12080,12080,12080,12080,0
20240905,131300,82040320,12080,12080,12080,12080,10
20240905,131200,81919520,12080,12080,12080,12080,1
20240905,131100,81907440,12060,12060,12060,12060,0
20240905,131000,81907440,12060,12060,12060,12060,0
20240905,130900,81907440,12060,12060,12060,12060,0
20240905,130800,81907440,12060,12060,12060,12060,0
20240905,130700,81907440,12060,12060,12060,12060,0
20240905,130600,81907440,12060,12060,12060,12060,0
20240905,130500,81907440,12060,12060,12060,12060,0
20240905,130400,81907440,12060,12060,12060,12060,0
20240905,130300,81907440,12060,12060,12060,12060,0
20240905,130200,81907440,12060,12060,12060,12060,0
20240905,130100,81907440,12060,12060,12060,12060,0
20240905,130000,81907440,12060,12060,12060,12060,0
20240905,125900,81907440,12060,12060,12060,12060,0
20240905,125800,81907440,12060,12060,12060,12060,0
20240905,125700,81907440,12060,12060,12060,12060,0
20240905,125600,81907440,12060,12060,12060,12060,0
20240905,125500,81907440,12060,12060,12060,12060,0
20240905,125400,81907440,12060,12060,12060,12060,0
20240905,125300,81907440,12060,12060,12060,12060,0
20240905,125200,81907440,12060,12060,12060,12060,0
20240905,125100,81907440,12060,12060,12060,12060,0
20240905,125000,81907440,12060,12060,12060,12060,20
20240905,124900,81666240,12060,12060,12060,12060,0
20240905,124800,81666240,12060,12060,12060,12060,0
20240905,124700,81666240,12060,12060,12060,12060,0
20240905,124600,81666240,12060,12060,12060,12060,0
20240905,124500,81666240,12060,12060,12060,12060,0
20240905,124400,81666240,12060,12060,12060,12060,33
20240905,124300,81268260,12070,12070,12070,12070,0
20240905,124200,81268260,12070,12070,12070,12070,0
20240905,124100,81268260,12070,12070,12070,12070,0
20240905,124000,81268260,12070,12060,12080,12060,4
20240905,123900,81219980,12060,12060,12060,12060,0
20240905,123800,81219980,12060,12060,12060,12060,0
20240905,123700,81219980,12060,12060,12060,12060,0
20240905,123600,81219980,12060,12060,12060,12060,40
20240905,123500,80737580,12080,12080,12080,12080,0
20240905,123400,80737580,12080,12080,12080,12080,0
20240905,123300,80737580,12080,12080,12080,12080,0
20240905,123200,80737580,12080,12080,12080,12080,0
20240905,123100,80737580,12080,12080,12080,12080,0
20240905,123000,80737580,12080,12080,12080,12080,0
20240905,122900,80737580,12080,12080,12080,12080,0
20240905,122800,80737580,12080,12080,12080,12080,0
20240905,122700,80737580,12080,12080,12080,12080,0
20240905,122600,80737580,12080,12080,12080,12080,0
20240905,122500,80737580,12080,12080,12080,12080,0
20240905,122400,80737580,12080,12080,12080,12080,0
20240905,122300,80737580,12080,12080,12080,12080,0
20240905,122200,80737580,12080,12080,12080,12080,0
20240905,122100,80737580,12080,12080,12080,12080,0
20240905,122000,80737580,12080,12080,12080,12080,0
20240905,121900,80737580,12080,12080,12080,12080,0
20240905,121800,80737580,12080,12080,12080,12080,0
20240905,121700,80737580,12080,12080,12080,12080,0
20240905,121600,80737580,12080,12080,12080,12080,0
20240905,121500,80737580,12080,12080,12080,12080,0
20240905,121400,80737580,12080,12080,12080,12080,0
20240905,121300,80737580,12080,12080,12080,12080,0
20240905,121200,80737580,12080,12080,12080,12080,0
20240905,121100,80737580,12080,12080,12080,12080,0
20240905,121000,80737580,12080,12080,12080,12080,1
20240905,120900,80725500,12060,12090,12090,12050,27
20240905,120800,80399750,12100,12100,12100,12100,75
20240905,120700,79492250,12130,12130,12130,12130,0
20240905,120600,79492250,12130,12130,12130,12130,0
20240905,120500,79492250,12130,12130,12130,12130,0
20240905,120400,79492250,12130,12130,12130,12130,0
20240905,120300,79492250,12130,12130,12130,12130,0
20240905,120200,79492250,12130,12130,12130,12130,0
20240905,120100,79492250,12130,12130,12130,12130,0
20240905,120000,79492250,12130,12130,12130,12130,1
20240905,115900,79480120,12130,12130,12130,12130,12
20240905,115800,79334560,12100,12100,12100,12100,0
20240905,115700,79334560,12100,12100,12100,12100,0
20240905,115600,79334560,12100,12100,12100,12100,0
20240905,115500,79334560,12100,12100,12100,12100,0
20240905,115400,79334560,12100,12100,12100,12100,0
20240905,115300,79334560,12100,12100,12100,12100,0
20240905,115200,79334560,12100,12110,12110,12100,33
20240905,115100,78935240,12130,12130,12130,12130,0
20240905,115000,78935240,12130,12160,12160,12130,5249
20240905,114900,15259850,12160,12160,12160,12160,0
20240905,114800,15259850,12160,12160,12160,12160,0
20240905,114700,15259850,12160,12160,12160,12160,28
20240905,114600,14919370,12150,12150,12150,12150,0
20240905,114500,14919370,12150,12150,12150,12150,0
20240905,114400,14919370,12150,12150,12150,12150,0
20240905,114300,14919370,12150,12150,12150,12150,0
20240905,114200,14919370,12150,12150,12150,12150,0
20240905,114100,14919370,12150,12150,12150,12150,0
20240905,114000,14919370,12150,12150,12150,12150,0
20240905,113900,14919370,12150,12150,12150,12150,0
20240905,113800,14919370,12150,12150,12150,12150,0
20240905,113700,14919370,12150,12150,12150,12150,0
20240905,113600,14919370,12150,12150,12150,12150,0
20240905,113500,14919370,12150,12150,12150,12150,178
20240905,113400,12756670,12150,12150,12150,12150,5
20240905,113300,12695920,12160,12160,12160,12160,0
20240905,113200,12695920,12160,12160,12160,12160,0
20240905,113100,12695920,12160,12160,12160,12160,0
20240905,113000,12695920,12160,12160,12160,12160,0
20240905,112900,12695920,12160,12160,12160,12160,0
20240905,112800,12695920,12160,12160,12160,12160,0
20240905,112700,12695920,12160,12160,12160,12160,0
20240905,112600,12695920,12160,12160,12160,12160,0
20240905,112500,12695920,12160,12160,12160,12160,0
20240905,112400,12695920,12160,12160,12160,12160,0
20240905,112300,12695920,12160,12160,12160,12160,0
20240905,112200,12695920,12160,12160,12160,12160,3
20240905,112100,12659440,12160,12160,12160,12150,143
20240905,112000,10921960,12150,12170,12170,12150,124
20240905,111900,9415330,12150,12150,12150,12150,0
20240905,111800,9415330,12150,12150,12150,12150,0
20240905,111700,9415330,12150,12150,12150,12150,0
20240905,111600,9415330,12150,12150,12150,12150,0
20240905,111500,9415330,12150,12150,12150,12150,0
20240905,111400,9415330,12150,12150,12150,12150,0
20240905,111300,9415330,12150,12150,12150,12150,0
20240905,111200,9415330,12150,12150,12150,12150,0
20240905,111100,9415330,12150,12150,12150,12150,0
20240905,111000,9415330,12150,12150,12150,12150,0
20240905,110900,9415330,12150,12150,12150,12150,0
20240905,110800,9415330,12150,12150,12150,12150,0
20240905,110700,9415330,12150,12150,12150,12150,0
20240905,110600,9415330,12150,12150,12150,12150,0
20240905,110500,9415330,12150,12150,12150,12150,0
20240905,110400,9415330,12150,12150,12150,12150,0
20240905,110300,9415330,12150,12150,12150,12150,0
20240905,110200,9415330,12150,12150,12150,12150,0
20240905,110100,9415330,12150,12150,12150,12150,0
20240905,110000,9415330,12150,12150,12150,12150,164
20240905,105900,7422730,12150,12150,12150,12150,0
20240905,105800,7422730,12150,12150,12150,12150,0
20240905,105700,7422730,12150,12150,12150,12150,0
20240905,105600,7422730,12150,12150,12150,12150,0
20240905,105500,7422730,12150,12150,12150,12150,0
20240905,105400,7422730,12150,12150,12150,12150,0
20240905,105300,7422730,12150,12150,12150,12150,0
20240905,105200,7422730,12150,12150,12150,12150,0
20240905,105100,7422730,12150,12150,12150,12150,0
20240905,105000,7422730,12150,12150,12150,12150,0
20240905,104900,7422730,12150,12150,12150,12150,0
20240905,104800,7422730,12150,12150,12150,12150,0
20240905,104700,7422730,12150,12150,12150,12150,0
20240905,104600,7422730,12150,12150,12150,12150,0
20240905,104500,7422730,12150,12150,12150,12150,0
20240905,104400,7422730,12150,12150,12150,12150,0
20240905,104300,7422730,12150,12150,12150,12150,0
20240905,104200,7422730,12150,12150,12150,12150,0
20240905,104100,7422730,12150,12150,12150,12150,0
20240905,104000,7422730,12150,12150,12150,12150,0
20240905,103900,7422730,12150,12150,12150,12150,0
20240905,103800,7422730,12150,12150,12150,12150,121
20240905,103700,5952580,12150,12150,12150,12150,0
20240905,103600,5952580,12150,12150,12150,12150,0
20240905,103500,5952580,12150,12180,12180,12150,41
20240905,103400,5454400,12180,12180,12180,12180,0
20240905,103300,5454400,12180,12180,12180,12180,0
20240905,103200,5454400,12180,12180,12180,12180,0
20240905,103100,5454400,12180,12180,12180,12180,0
20240905,103000,5454400,12180,12180,12180,12180,10
20240905,102900,5332600,12150,12150,12150,12150,0
20240905,102800,5332600,12150,12150,12150,12150,0
20240905,102700,5332600,12150,12150,12150,12150,0
20240905,102600,5332600,12150,12150,12150,12150,1
20240905,102500,5320450,12150,12150,12150,12150,0
20240905,102400,5320450,12150,12150,12150,12150,0
20240905,102300,5320450,12150,12150,12150,12150,0
20240905,102200,5320450,12150,12150,12150,12150,0
20240905,102100,5320450,12150,12150,12150,12150,0
20240905,102000,5320450,12150,12150,12150,12150,0
20240905,101900,5320450,12150,12150,12150,12150,0
20240905,101800,5320450,12150,12150,12150,12150,0
20240905,101700,5320450,12150,12150,12150,12150,0
20240905,101600,5320450,12150,12150,12150,12150,0
20240905,101500,5320450,12150,12150,12150,12150,0
20240905,101400,5320450,12150,12150,12150,12150,0
20240905,101300,5320450,12150,12150,12150,12150,0
20240905,101200,5320450,12150,12150,12150,12150,0
20240905,101100,5320450,12150,12150,12150,12150,0
20240905,101000,5320450,12150,12150,12150,12150,0
20240905,100900,5320450,12150,12150,12150,12150,2
20240905,100800,5296150,12150,12150,12150,12150,0
20240905,100700,5296150,12150,12150,12150,12150,0
20240905,100600,5296150,12150,12150,12150,12150,0
20240905,100500,5296150,12150,12150,12150,12150,0
20240905,100400,5296150,12150,12180,12180,12150,70
20240905,100300,4444490,12180,12180,12180,12180,0
20240905,100200,4444490,12180,12180,12180,12180,0
20240905,100100,4444490,12180,12180,12180,12180,8
20240905,100000,4347050,12180,12180,12180,12180,0
20240905,095900,4347050,12180,12180,12180,12180,0
20240905,095800,4347050,12180,12180,12180,12180,0
20240905,095700,4347050,12180,12180,12180,12180,0
20240905,095600,4347050,12180,12180,12180,12180,0
20240905,095500,4347050,12180,12180,12180,12180,0
20240905,095400,4347050,12180,12180,12180,12180,0
20240905,095300,4347050,12180,12180,12180,12180,0
20240905,095200,4347050,12180,12180,12180,12180,0
20240905,095100,4347050,12180,12180,12180,12180,1
20240905,095000,4334870,12180,12180,12180,12180,0
20240905,094900,4334870,12180,12180,12180,12180,1
20240905,094800,4322690,12180,12180,12180,12180,0
20240905,094700,4322690,12180,12180,12180,12180,0
20240905,094600,4322690,12180,12180,12180,12180,2
20240905,094500,4298330,12180,12180,12180,12180,0
20240905,094400,4298330,12180,12180,12180,12180,0
20240905,094300,4298330,12180,12170,12180,12170,2
20240905,094200,4273980,12180,12180,12180,12180,1
20240905,094100,4261800,12180,12180,12180,12180,0
20240905,094000,4261800,12180,12180,12180,12180,0
20240905,093900,4261800,12180,12180,12180,12180,0
20240905,093800,4261800,12180,12180,12180,12180,1
20240905,093700,4249620,12180,12180,12180,12180,1
20240905,093600,4237440,12180,12180,12180,12180,2
20240905,093500,4213080,12180,12180,12180,12180,1
20240905,093400,4200900,12190,12190,12190,12190,0
20240905,093300,4200900,12190,12190,12190,12190,2
20240905,093200,4176520,12190,12190,12190,12190,0
20240905,093100,4176520,12190,12190,12190,12190,2
20240905,093000,4152140,12180,12180,12180,12180,1
20240905,092900,4139960,12170,12170,12170,12170,0
20240905,092800,4139960,12170,12170,12170,12170,0
20240905,092700,4139960,12170,12180,12180,12170,215
20240905,092600,1521850,12250,12250,12250,12250,0
20240905,092500,1521850,12250,12250,12250,12250,0
20240905,092400,1521850,12250,12250,12250,12250,0
20240905,092300,1521850,12250,12250,12250,12250,0
20240905,092200,1521850,12250,12250,12250,12250,0
20240905,092100,1521850,12250,12250,12250,12250,0
20240905,092000,1521850,12250,12250,12250,12250,0
20240905,091900,1521850,12250,12250,12250,12250,3
20240905,091800,1485100,12290,12290,12290,12290,0
20240905,091700,1485100,12290,12290,12290,12290,0
20240905,091600,1485100,12290,12290,12290,12290,0
20240905,091500,1485100,12290,12290,12290,12290,0
20240905,091400,1485100,12290,12290,12290,12290,0
20240905,091300,1485100,12290,12290,12290,12290,0
20240905,091200,1485100,12290,12290,12290,12290,0
20240905,091100,1485100,12290,12290,12290,12290,0
20240905,091000,1485100,12290,12290,12290,12290,0
20240905,090900,1485100,12290,12290,12290,12290,0
20240905,090800,1485100,12290,12290,12290,12290,0
20240905,090700,1485100,12290,12290,12290,12290,0
20240905,090600,1485100,12290,12210,12290,12210,3
20240905,090500,1448390,12190,12190,12190,12190,1
20240905,090400,1436200,12290,12190,12290,12190,42
20240905,090300,924120,12190,12190,12190,12190,0
20240905,090200,924120,12190,12150,12190,12150,4
20240905,090100,875480,12190,12180,12190,12160,45
20240905,090000,328170,12170,12150,12170,12150,27