KissMeData/034300/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,191500,68734600,13010,13010,13010,13010,215
20240903,191400,68734600,13010,13010,13010,13010,0
20240903,191300,68734600,13010,13010,13010,13010,0
20240903,191200,68734600,13010,13010,13010,13010,0
20240903,191100,68734600,13010,13010,13010,13010,0
20240903,191000,68734600,13010,13010,13010,13010,0
20240903,190900,68734600,13010,13010,13010,13010,0
20240903,190800,68734600,13010,13010,13010,13010,0
20240903,190700,68734600,13010,13010,13010,13010,0
20240903,190600,68734600,13010,13010,13010,13010,0
20240903,190500,68734600,13010,13010,13010,13010,0
20240903,190400,68734600,13010,13010,13010,13010,0
20240903,190300,68734600,13010,13010,13010,13010,0
20240903,190200,68734600,13010,13010,13010,13010,0
20240903,190100,68734600,13010,13010,13010,13010,0
20240903,190000,68734600,13010,13010,13010,13010,0
20240903,185900,68734600,13010,13010,13010,13010,0
20240903,185800,68734600,13010,13010,13010,13010,0
20240903,185700,68734600,13010,13010,13010,13010,0
20240903,185600,68734600,13010,13010,13010,13010,0
20240903,185500,68734600,13010,13010,13010,13010,0
20240903,185400,68734600,13010,13010,13010,13010,0
20240903,185300,68734600,13010,13010,13010,13010,0
20240903,185200,68734600,13010,13010,13010,13010,0
20240903,185100,68734600,13010,13010,13010,13010,0
20240903,185000,68734600,13010,13010,13010,13010,0
20240903,184900,68734600,13010,13010,13010,13010,0
20240903,184800,68734600,13010,13010,13010,13010,0
20240903,184700,68734600,13010,13010,13010,13010,0
20240903,184600,68734600,13010,13010,13010,13010,0
20240903,184500,68734600,13010,13010,13010,13010,215
20240903,184400,68734600,13010,13010,13010,13010,0
20240903,184300,68734600,13010,13010,13010,13010,0
20240903,184200,68734600,13010,13010,13010,13010,0
20240903,184100,68734600,13010,13010,13010,13010,0
20240903,184000,68734600,13010,13010,13010,13010,0
20240903,183900,68734600,13010,13010,13010,13010,0
20240903,183800,68734600,13010,13010,13010,13010,0
20240903,183700,68734600,13010,13010,13010,13010,0
20240903,183600,68734600,13010,13010,13010,13010,0
20240903,183500,68734600,13010,13010,13010,13010,0
20240903,183400,68734600,13010,13010,13010,13010,0
20240903,183300,68734600,13010,13010,13010,13010,0
20240903,183200,68734600,13010,13010,13010,13010,0
20240903,183100,68734600,13010,13010,13010,13010,0
20240903,183000,68734600,13010,13010,13010,13010,0
20240903,182900,68734600,13010,13010,13010,13010,0
20240903,182800,68734600,13010,13010,13010,13010,0
20240903,182700,68734600,13010,13010,13010,13010,0
20240903,182600,68734600,13010,13010,13010,13010,0
20240903,182500,68734600,13010,13010,13010,13010,0
20240903,182400,68734600,13010,13010,13010,13010,0
20240903,182300,68734600,13010,13010,13010,13010,0
20240903,182200,68734600,13010,13010,13010,13010,0
20240903,182100,68734600,13010,13010,13010,13010,0
20240903,182000,68734600,13010,13010,13010,13010,0
20240903,181900,68734600,13010,13010,13010,13010,0
20240903,181800,68734600,13010,13010,13010,13010,0
20240903,181700,68734600,13010,13010,13010,13010,0
20240903,181600,68734600,13010,13010,13010,13010,0
20240903,181500,68734600,13010,13010,13010,13010,215
20240903,181400,68734600,13010,13010,13010,13010,0
20240903,181300,68734600,13010,13010,13010,13010,0
20240903,181200,68734600,13010,13010,13010,13010,0
20240903,181100,68734600,13010,13010,13010,13010,0
20240903,181000,68734600,13010,13010,13010,13010,0
20240903,180900,68734600,13010,13010,13010,13010,0
20240903,180800,68734600,13010,13010,13010,13010,0
20240903,180700,68734600,13010,13010,13010,13010,0
20240903,180600,68734600,13010,13010,13010,13010,0
20240903,180500,68734600,13010,13010,13010,13010,0
20240903,180400,68734600,13010,13010,13010,13010,0
20240903,180300,68734600,13010,13010,13010,13010,0
20240903,180200,68734600,13010,13010,13010,13010,0
20240903,180100,68734600,13010,13010,13010,13010,0
20240903,180000,68734600,13010,13010,13010,13010,0
20240903,175900,68734600,13010,13010,13010,13010,0
20240903,175800,68734600,13010,13010,13010,13010,0
20240903,175700,68734600,13010,13010,13010,13010,0
20240903,175600,68734600,13010,13010,13010,13010,0
20240903,175500,68734600,13010,13010,13010,13010,0
20240903,175400,68734600,13010,13010,13010,13010,0
20240903,175300,68734600,13010,13010,13010,13010,0
20240903,175200,68734600,13010,13010,13010,13010,0
20240903,175100,68734600,13010,13010,13010,13010,0
20240903,175000,68734600,13010,13010,13010,13010,0
20240903,174900,68734600,13010,13010,13010,13010,0
20240903,174800,68734600,13010,13010,13010,13010,0
20240903,174700,68734600,13010,13010,13010,13010,0
20240903,174600,68734600,13010,13010,13010,13010,0
20240903,174500,68734600,13010,13010,13010,13010,215
20240903,174400,68734600,13010,13010,13010,13010,0
20240903,174300,68734600,13010,13010,13010,13010,0
20240903,174200,68734600,13010,13010,13010,13010,0
20240903,174100,68734600,13010,13010,13010,13010,0
20240903,174000,68734600,13010,13010,13010,13010,0
20240903,173900,68734600,13010,13010,13010,13010,0
20240903,173800,68734600,13010,13010,13010,13010,0
20240903,173700,68734600,13010,13010,13010,13010,0
20240903,173600,68734600,13010,13010,13010,13010,0
20240903,173500,68734600,13010,13010,13010,13010,0
20240903,173400,68734600,13010,13010,13010,13010,0
20240903,173300,68734600,13010,13010,13010,13010,0
20240903,173200,68734600,13010,13010,13010,13010,0
20240903,173100,68734600,13010,13010,13010,13010,0
20240903,173000,68734600,13010,13010,13010,13010,0
20240903,172900,68734600,13010,13010,13010,13010,0
20240903,172800,68734600,13010,13010,13010,13010,0
20240903,172700,68734600,13010,13010,13010,13010,0
20240903,172600,68734600,13010,13010,13010,13010,0
20240903,172500,68734600,13010,13010,13010,13010,0
20240903,172400,68734600,13010,13010,13010,13010,0
20240903,172300,68734600,13010,13010,13010,13010,0
20240903,172200,68734600,13010,13010,13010,13010,0
20240903,172100,68734600,13010,13010,13010,13010,0
20240903,172000,68734600,13010,13010,13010,13010,0
20240903,171900,68734600,13010,13010,13010,13010,0
20240903,171800,68734600,13010,13010,13010,13010,0
20240903,171700,68734600,13010,13010,13010,13010,0
20240903,171600,68734600,13010,13010,13010,13010,0
20240903,171500,68734600,13010,13010,13010,13010,215
20240903,171400,68734600,13010,13010,13010,13010,0
20240903,171300,68734600,13010,13010,13010,13010,0
20240903,171200,68734600,13010,13010,13010,13010,0
20240903,171100,68734600,13010,13010,13010,13010,0
20240903,171000,68734600,13010,13010,13010,13010,0
20240903,170900,68734600,13010,13010,13010,13010,0
20240903,170800,68734600,13010,13010,13010,13010,0
20240903,170700,68734600,13010,13010,13010,13010,0
20240903,170600,68734600,13010,13010,13010,13010,0
20240903,170500,68734600,13010,13010,13010,13010,0
20240903,170400,68734600,13010,13010,13010,13010,0
20240903,170300,68734600,13010,13010,13010,13010,0
20240903,170200,68734600,13010,13010,13010,13010,0
20240903,170100,68734600,13010,13010,13010,13010,0
20240903,170000,68734600,13010,13010,13010,13010,0
20240903,165900,68734600,13010,13010,13010,13010,0
20240903,165800,68734600,13010,13010,13010,13010,0
20240903,165700,68734600,13010,13010,13010,13010,0
20240903,165600,68734600,13010,13010,13010,13010,0
20240903,165500,68734600,13010,13010,13010,13010,0
20240903,165400,68734600,13010,13010,13010,13010,0
20240903,165300,68734600,13010,13010,13010,13010,0
20240903,165200,68734600,13010,13010,13010,13010,0
20240903,165100,68734600,13010,13010,13010,13010,0
20240903,165000,68734600,13010,13010,13010,13010,0
20240903,164900,68734600,13010,13010,13010,13010,0
20240903,164800,68734600,13010,13010,13010,13010,0
20240903,164700,68734600,13010,13010,13010,13010,0
20240903,164600,68734600,13010,13010,13010,13010,0
20240903,164500,68734600,13010,13010,13010,13010,215
20240903,164400,68734600,13010,13010,13010,13010,0
20240903,164300,68734600,13010,13010,13010,13010,0
20240903,164200,68734600,13010,13010,13010,13010,0
20240903,164100,68734600,13010,13010,13010,13010,0
20240903,164000,68734600,13010,13010,13010,13010,0
20240903,163900,68734600,13010,13010,13010,13010,0
20240903,163800,68734600,13010,13010,13010,13010,0
20240903,163700,68734600,13010,13010,13010,13010,0
20240903,163600,68734600,13010,13010,13010,13010,0
20240903,163500,68734600,13010,13010,13010,13010,0
20240903,163400,68734600,13010,13010,13010,13010,0
20240903,163300,68734600,13010,13010,13010,13010,0
20240903,163200,68734600,13010,13010,13010,13010,0
20240903,163100,68734600,13010,13010,13010,13010,0
20240903,163000,68734600,13010,13010,13010,13010,0
20240903,162900,68734600,13010,13010,13010,13010,0
20240903,162800,68734600,13010,13010,13010,13010,0
20240903,162700,68734600,13010,13010,13010,13010,0
20240903,162600,68734600,13010,13010,13010,13010,0
20240903,162500,68734600,13010,13010,13010,13010,0
20240903,162400,68734600,13010,13010,13010,13010,0
20240903,162300,68734600,13010,13010,13010,13010,0
20240903,162200,68734600,13010,13010,13010,13010,0
20240903,162100,68734600,13010,13010,13010,13010,0
20240903,162000,68734600,13010,13010,13010,13010,0
20240903,161900,68734600,13010,13010,13010,13010,0
20240903,161800,68734600,13010,13010,13010,13010,0
20240903,161700,68734600,13010,13010,13010,13010,0
20240903,161600,68734600,13010,13010,13010,13010,0
20240903,161500,68734600,13010,13010,13010,13010,215
20240903,161400,68734600,13010,13010,13010,13010,0
20240903,161300,68734600,13010,13010,13010,13010,0
20240903,161200,68734600,13010,13010,13010,13010,0
20240903,161100,68734600,13010,13010,13010,13010,0
20240903,161000,68734600,13010,13010,13010,13010,0
20240903,160900,68734600,13010,13010,13010,13010,0
20240903,160800,68734600,13010,13010,13010,13010,0
20240903,160700,68734600,13010,13010,13010,13010,0
20240903,160600,68734600,13010,13010,13010,13010,0
20240903,160500,68734600,13010,13010,13010,13010,0
20240903,160400,68734600,13010,13010,13010,13010,0
20240903,160300,68734600,13010,13010,13010,13010,0
20240903,160200,68734600,13010,13010,13010,13010,0
20240903,160100,68734600,13010,13010,13010,13010,0
20240903,160000,68734600,13010,13010,13010,13010,0
20240903,155900,68734600,13010,13010,13010,13010,0
20240903,155800,68734600,13010,13010,13010,13010,0
20240903,155700,68734600,13010,13010,13010,13010,0
20240903,155600,68734600,13010,13010,13010,13010,0
20240903,155500,68734600,13010,13010,13010,13010,0
20240903,155400,68734600,13010,13010,13010,13010,0
20240903,155300,68734600,13010,13010,13010,13010,0
20240903,155200,68734600,13010,13010,13010,13010,0
20240903,155100,68734600,13010,13010,13010,13010,0
20240903,155000,68734600,13010,13010,13010,13010,0
20240903,154900,68734600,13010,13010,13010,13010,0
20240903,154800,68734600,13010,13010,13010,13010,0
20240903,154700,68734600,13010,13010,13010,13010,0
20240903,154600,68734600,13010,13010,13010,13010,0
20240903,154500,68734600,13010,13010,13010,13010,215
20240903,154400,68734600,13010,13010,13010,13010,0
20240903,154300,68734600,13010,13010,13010,13010,0
20240903,154200,68734600,13010,13010,13010,13010,0
20240903,154100,68734600,13010,13010,13010,13010,0
20240903,154000,68734600,13010,13010,13010,13010,0
20240903,153900,68734600,13010,13010,13010,13010,0
20240903,153800,68734600,13010,13010,13010,13010,0
20240903,153700,68734600,13010,13010,13010,13010,0
20240903,153600,68734600,13010,13010,13010,13010,0
20240903,153500,68734600,13010,13010,13010,13010,0
20240903,153400,68734600,13010,13010,13010,13010,0
20240903,153300,68734600,13010,13010,13010,13010,0
20240903,153200,68734600,13010,13010,13010,13010,0
20240903,153100,68734600,13010,13010,13010,13010,0
20240903,153000,68734600,13010,13010,13010,13010,215
20240903,152900,65937450,13060,13060,13060,13060,0
20240903,152800,65937450,13060,13060,13060,13060,0
20240903,152700,65937450,13060,13060,13060,13060,0
20240903,152600,65937450,13060,13060,13060,13060,0
20240903,152500,65937450,13060,13060,13060,13060,0
20240903,152400,65937450,13060,13060,13060,13060,0
20240903,152300,65937450,13060,13060,13060,13060,0
20240903,152200,65937450,13060,13060,13060,13060,0
20240903,152100,65937450,13060,13060,13060,13060,0
20240903,152000,65937450,13060,13060,13060,13060,0
20240903,151900,65937450,13060,13060,13060,13060,0
20240903,151800,65937450,13060,13060,13060,13060,0
20240903,151700,65937450,13060,13060,13060,13060,0
20240903,151600,65937450,13060,13060,13060,13060,0
20240903,151500,65937450,13060,13030,13060,13010,144
20240903,151400,64060650,13070,13100,13100,13040,297
20240903,151300,60179620,13100,13100,13100,13100,0
20240903,151200,60179620,13100,13160,13160,13100,150
20240903,151100,58209660,13160,13160,13160,13160,0
20240903,151000,58209660,13160,13160,13160,13160,6
20240903,150900,58130700,13160,13160,13160,13160,0
20240903,150800,58130700,13160,13160,13160,13160,0
20240903,150700,58130700,13160,13160,13160,13160,0
20240903,150600,58130700,13160,13160,13160,13160,0
20240903,150500,58130700,13160,13160,13160,13160,0
20240903,150400,58130700,13160,13160,13160,13160,0
20240903,150300,58130700,13160,13160,13160,13160,0
20240903,150200,58130700,13160,13160,13160,13160,1
20240903,150100,58117540,13160,13160,13160,13160,8
20240903,150000,58012260,13160,13160,13160,13160,1
20240903,145900,57999100,13190,13190,13190,13190,2
20240903,145800,57972720,13160,13160,13160,13160,0
20240903,145700,57972720,13160,13170,13170,13160,226
20240903,145600,54996560,13160,13250,13250,13160,178
20240903,145500,52649070,13380,13380,13380,13380,0
20240903,145400,52649070,13380,13380,13380,13380,0
20240903,145300,52649070,13380,13380,13380,13380,0
20240903,145200,52649070,13380,13380,13380,13380,0
20240903,145100,52649070,13380,13380,13380,13380,0
20240903,145000,52649070,13380,13380,13380,13380,1
20240903,144900,52635690,13380,13380,13380,13380,0
20240903,144800,52635690,13380,13380,13380,13380,0
20240903,144700,52635690,13380,13380,13390,13380,121
20240903,144600,51016290,13390,13380,13390,13380,148
20240903,144500,49035310,13390,13390,13390,13390,0
20240903,144400,49035310,13390,13390,13390,13390,0
20240903,144300,49035310,13390,13380,13390,13380,82
20240903,144200,47937580,13390,13390,13390,13390,0
20240903,144100,47937580,13390,13390,13390,13390,176
20240903,144000,45580940,13390,13190,13390,13190,383
20240903,143900,40466130,13150,13190,13190,13150,6
20240903,143800,40387030,13150,13150,13150,13150,0
20240903,143700,40387030,13150,13150,13150,13150,0
20240903,143600,40387030,13150,13150,13150,13150,0
20240903,143500,40387030,13150,13150,13150,13150,0
20240903,143400,40387030,13150,13150,13150,13150,2
20240903,143300,40360730,13140,13140,13140,13140,2
20240903,143200,40334450,13130,13130,13130,13130,0
20240903,143100,40334450,13130,13130,13130,13130,0
20240903,143000,40334450,13130,13130,13130,13130,7
20240903,142900,40242540,13150,13150,13150,13150,10
20240903,142800,40111040,13130,13130,13130,13130,0
20240903,142700,40111040,13130,13130,13130,13130,0
20240903,142600,40111040,13130,13130,13130,13130,0
20240903,142500,40111040,13130,13130,13130,13130,0
20240903,142400,40111040,13130,13130,13130,13130,0
20240903,142300,40111040,13130,13130,13130,13130,5
20240903,142200,40045390,13150,13150,13150,13150,55
20240903,142100,39322140,13130,13130,13130,13130,0
20240903,142000,39322140,13130,13130,13130,13130,0
20240903,141900,39322140,13130,13130,13130,13130,1
20240903,141800,39309010,13120,13120,13120,13120,0
20240903,141700,39309010,13120,13120,13120,13120,0
20240903,141600,39309010,13120,13120,13120,13120,0
20240903,141500,39309010,13120,13120,13120,13120,0
20240903,141400,39309010,13120,13120,13120,13120,0
20240903,141300,39309010,13120,13120,13120,13120,0
20240903,141200,39309010,13120,13120,13120,13120,0
20240903,141100,39309010,13120,13120,13120,13120,0
20240903,141000,39309010,13120,13120,13120,13120,0
20240903,140900,39309010,13120,13120,13120,13120,0
20240903,140800,39309010,13120,13120,13120,13120,0
20240903,140700,39309010,13120,13120,13120,13120,0
20240903,140600,39309010,13120,13120,13120,13120,0
20240903,140500,39309010,13120,13120,13120,13120,0
20240903,140400,39309010,13120,13120,13120,13120,0
20240903,140300,39309010,13120,13120,13120,13120,0
20240903,140200,39309010,13120,13150,13150,13120,700
20240903,140100,30118670,13150,13150,13150,13150,0
20240903,140000,30118670,13150,13150,13150,13150,768
20240903,135900,20019470,13140,13140,13140,13140,21
20240903,135800,19743530,13120,13120,13120,13120,0
20240903,135700,19743530,13120,13120,13120,13120,0
20240903,135600,19743530,13120,13120,13120,13120,0
20240903,135500,19743530,13120,13120,13120,13120,0
20240903,135400,19743530,13120,13120,13120,13120,0
20240903,135300,19743530,13120,13120,13120,13120,0
20240903,135200,19743530,13120,13120,13120,13120,0
20240903,135100,19743530,13120,13120,13120,13120,0
20240903,135000,19743530,13120,13120,13120,13120,0
20240903,134900,19743530,13120,13120,13120,13120,145
20240903,134800,17841130,13120,13120,13120,13120,319
20240903,134700,13655850,13120,13120,13120,13120,0
20240903,134600,13655850,13120,13120,13120,13120,0
20240903,134500,13655850,13120,13120,13120,13120,100
20240903,134400,12343850,13120,13120,13120,13120,0
20240903,134300,12343850,13120,13120,13120,13120,0
20240903,134200,12343850,13120,13120,13120,13120,0
20240903,134100,12343850,13120,13120,13120,13120,0
20240903,134000,12343850,13120,13120,13120,13120,0
20240903,133900,12343850,13120,13120,13120,13120,0
20240903,133800,12343850,13120,13120,13120,13120,0
20240903,133700,12343850,13120,13120,13120,13120,0
20240903,133600,12343850,13120,13130,13130,13120,106
20240903,133500,10952750,13120,13120,13120,13120,0
20240903,133400,10952750,13120,13120,13120,13120,0
20240903,133300,10952750,13120,13120,13120,13120,0
20240903,133200,10952750,13120,13120,13120,13120,0
20240903,133100,10952750,13120,13120,13120,13120,1
20240903,133000,10939630,13140,13140,13140,13140,0
20240903,132900,10939630,13140,13140,13140,13140,0
20240903,132800,10939630,13140,13140,13140,13140,0
20240903,132700,10939630,13140,13140,13140,13140,0
20240903,132600,10939630,13140,13140,13140,13140,0
20240903,132500,10939630,13140,13140,13140,13140,0
20240903,132400,10939630,13140,13140,13140,13140,0
20240903,132300,10939630,13140,13140,13140,13140,0
20240903,132200,10939630,13140,13140,13140,13140,0
20240903,132100,10939630,13140,13140,13140,13140,0
20240903,132000,10939630,13140,13140,13140,13140,0
20240903,131900,10939630,13140,13140,13140,13140,0
20240903,131800,10939630,13140,13140,13140,13140,0
20240903,131700,10939630,13140,13140,13140,13140,0
20240903,131600,10939630,13140,13140,13140,13140,0
20240903,131500,10939630,13140,13140,13140,13140,0
20240903,131400,10939630,13140,13140,13140,13140,0
20240903,131300,10939630,13140,13140,13140,13140,0
20240903,131200,10939630,13140,13140,13140,13140,0
20240903,131100,10939630,13140,13140,13140,13140,1
20240903,131000,10926490,13110,13110,13110,13110,0
20240903,130900,10926490,13110,13110,13110,13110,0
20240903,130800,10926490,13110,13110,13110,13110,0
20240903,130700,10926490,13110,13110,13110,13110,0
20240903,130600,10926490,13110,13110,13110,13110,0
20240903,130500,10926490,13110,13110,13110,13110,0
20240903,130400,10926490,13110,13110,13110,13110,0
20240903,130300,10926490,13110,13110,13110,13110,0
20240903,130200,10926490,13110,13110,13110,13110,0
20240903,130100,10926490,13110,13110,13110,13110,0
20240903,130000,10926490,13110,13110,13110,13110,0
20240903,125900,10926490,13110,13110,13110,13110,0
20240903,125800,10926490,13110,13110,13110,13110,0
20240903,125700,10926490,13110,13110,13110,13110,0
20240903,125600,10926490,13110,13110,13110,13110,0
20240903,125500,10926490,13110,13110,13110,13110,0
20240903,125400,10926490,13110,13110,13110,13110,0
20240903,125300,10926490,13110,13110,13110,13110,0
20240903,125200,10926490,13110,13110,13110,13110,0
20240903,125100,10926490,13110,13110,13110,13110,0
20240903,125000,10926490,13110,13110,13110,13110,0
20240903,124900,10926490,13110,13110,13110,13110,0
20240903,124800,10926490,13110,13110,13110,13110,0
20240903,124700,10926490,13110,13110,13110,13110,0
20240903,124600,10926490,13110,13110,13110,13110,0
20240903,124500,10926490,13110,13110,13110,13110,0
20240903,124400,10926490,13110,13110,13110,13110,0
20240903,124300,10926490,13110,13110,13110,13110,0
20240903,124200,10926490,13110,13110,13110,13110,0
20240903,124100,10926490,13110,13110,13110,13110,1
20240903,124000,10913380,13180,13180,13180,13180,0
20240903,123900,10913380,13180,13180,13180,13180,0
20240903,123800,10913380,13180,13180,13180,13180,0
20240903,123700,10913380,13180,13180,13180,13180,0
20240903,123600,10913380,13180,13180,13180,13180,0
20240903,123500,10913380,13180,13180,13180,13180,0
20240903,123400,10913380,13180,13180,13180,13180,0
20240903,123300,10913380,13180,13180,13180,13180,0
20240903,123200,10913380,13180,13180,13180,13180,0
20240903,123100,10913380,13180,13180,13180,13180,0
20240903,123000,10913380,13180,13180,13180,13180,0
20240903,122900,10913380,13180,13180,13180,13180,0
20240903,122800,10913380,13180,13180,13180,13180,0
20240903,122700,10913380,13180,13180,13180,13180,1
20240903,122600,10900200,13110,13110,13110,13110,0
20240903,122500,10900200,13110,13110,13110,13110,0
20240903,122400,10900200,13110,13110,13110,13110,0
20240903,122300,10900200,13110,13110,13110,13110,0
20240903,122200,10900200,13110,13110,13110,13110,0
20240903,122100,10900200,13110,13110,13110,13110,0
20240903,122000,10900200,13110,13110,13110,13110,0
20240903,121900,10900200,13110,13110,13110,13110,0
20240903,121800,10900200,13110,13110,13110,13110,0
20240903,121700,10900200,13110,13110,13110,13110,0
20240903,121600,10900200,13110,13110,13110,13110,0
20240903,121500,10900200,13110,13130,13180,13110,33
20240903,121400,10465860,13130,13130,13130,13130,0
20240903,121300,10465860,13130,13130,13130,13130,2
20240903,121200,10439600,13110,13110,13110,13110,0
20240903,121100,10439600,13110,13110,13110,13110,0
20240903,121000,10439600,13110,13110,13110,13110,0
20240903,120900,10439600,13110,13110,13110,13110,0
20240903,120800,10439600,13110,13110,13110,13110,0
20240903,120700,10439600,13110,13110,13110,13110,0
20240903,120600,10439600,13110,13110,13110,13110,0
20240903,120500,10439600,13110,13110,13110,13110,0
20240903,120400,10439600,13110,13110,13110,13110,0
20240903,120300,10439600,13110,13110,13110,13110,0
20240903,120200,10439600,13110,13110,13110,13110,0
20240903,120100,10439600,13110,13110,13110,13110,0
20240903,120000,10439600,13110,13110,13110,13110,0
20240903,115900,10439600,13110,13110,13110,13110,0
20240903,115800,10439600,13110,13110,13110,13110,0
20240903,115700,10439600,13110,13110,13110,13110,0
20240903,115600,10439600,13110,13110,13110,13110,1
20240903,115500,10426490,13130,13130,13130,13130,0
20240903,115400,10426490,13130,13130,13130,13130,0
20240903,115300,10426490,13130,13130,13130,13130,0
20240903,115200,10426490,13130,13130,13130,13130,0
20240903,115100,10426490,13130,13130,13130,13130,0
20240903,115000,10426490,13130,13130,13130,13130,0
20240903,114900,10426490,13130,13130,13130,13130,0
20240903,114800,10426490,13130,13130,13130,13130,0
20240903,114700,10426490,13130,13130,13130,13130,0
20240903,114600,10426490,13130,13130,13130,13130,0
20240903,114500,10426490,13130,13130,13130,13130,0
20240903,114400,10426490,13130,13130,13130,13130,0
20240903,114300,10426490,13130,13130,13130,13130,0
20240903,114200,10426490,13130,13130,13130,13130,0
20240903,114100,10426490,13130,13130,13130,13130,0
20240903,114000,10426490,13130,13130,13130,13130,0
20240903,113900,10426490,13130,13130,13130,13130,0
20240903,113800,10426490,13130,13130,13130,13130,0
20240903,113700,10426490,13130,13130,13130,13130,0
20240903,113600,10426490,13130,13130,13130,13130,0
20240903,113500,10426490,13130,13130,13130,13130,0
20240903,113400,10426490,13130,13130,13130,13130,0
20240903,113300,10426490,13130,13130,13130,13130,0
20240903,113200,10426490,13130,13130,13130,13130,0
20240903,113100,10426490,13130,13130,13130,13130,0
20240903,113000,10426490,13130,13130,13130,13130,0
20240903,112900,10426490,13130,13130,13130,13130,0
20240903,112800,10426490,13130,13130,13130,13130,1
20240903,112700,10413360,13100,13100,13100,13100,4
20240903,112600,10360960,13120,13120,13120,13120,0
20240903,112500,10360960,13120,13120,13120,13120,0
20240903,112400,10360960,13120,13120,13120,13120,0
20240903,112300,10360960,13120,13120,13120,13120,0
20240903,112200,10360960,13120,13120,13120,13120,0
20240903,112100,10360960,13120,13120,13120,13120,0
20240903,112000,10360960,13120,13120,13120,13120,0
20240903,111900,10360960,13120,13120,13120,13120,0
20240903,111800,10360960,13120,13120,13120,13120,0
20240903,111700,10360960,13120,13120,13120,13120,0
20240903,111600,10360960,13120,13120,13120,13120,55
20240903,111500,9639360,13130,13130,13130,13130,0
20240903,111400,9639360,13130,13130,13130,13130,3
20240903,111300,9599970,13120,13120,13120,13120,0
20240903,111200,9599970,13120,13120,13120,13120,14
20240903,111100,9416290,13120,13120,13120,13120,0
20240903,111000,9416290,13120,13120,13120,13120,0
20240903,110900,9416290,13120,13120,13120,13120,0
20240903,110800,9416290,13120,13120,13120,13120,0
20240903,110700,9416290,13120,13120,13120,13120,0
20240903,110600,9416290,13120,13120,13120,13120,0
20240903,110500,9416290,13120,13120,13120,13120,0
20240903,110400,9416290,13120,13120,13120,13120,0
20240903,110300,9416290,13120,13120,13120,13120,0
20240903,110200,9416290,13120,13120,13120,13120,0
20240903,110100,9416290,13120,13120,13120,13120,0
20240903,110000,9416290,13120,13120,13120,13120,0
20240903,105900,9416290,13120,13120,13120,13120,0
20240903,105800,9416290,13120,13120,13120,13120,0
20240903,105700,9416290,13120,13120,13120,13120,0
20240903,105600,9416290,13120,13120,13120,13120,0
20240903,105500,9416290,13120,13120,13120,13120,0
20240903,105400,9416290,13120,13120,13120,13120,0
20240903,105300,9416290,13120,13120,13120,13120,0
20240903,105200,9416290,13120,13120,13120,13120,0
20240903,105100,9416290,13120,13120,13120,13120,2
20240903,105000,9390050,13120,13120,13120,13120,0
20240903,104900,9390050,13120,13120,13120,13120,91
20240903,104800,8196130,13120,13120,13120,13120,100
20240903,104700,6884130,13120,13120,13120,13120,100
20240903,104600,5572130,13110,13110,13110,13110,0
20240903,104500,5572130,13110,13110,13110,13110,0
20240903,104400,5572130,13110,13090,13110,13070,17
20240903,104300,5349670,13100,13100,13100,13100,0
20240903,104200,5349670,13100,13100,13100,13100,0
20240903,104100,5349670,13100,13100,13100,13100,0
20240903,104000,5349670,13100,13100,13100,13100,0
20240903,103900,5349670,13100,13100,13100,13100,0
20240903,103800,5349670,13100,13100,13100,13100,0
20240903,103700,5349670,13100,13100,13100,13100,0
20240903,103600,5349670,13100,13100,13100,13100,0
20240903,103500,5349670,13100,13100,13100,13100,0
20240903,103400,5349670,13100,13100,13100,13100,0
20240903,103300,5349670,13100,13100,13100,13100,0
20240903,103200,5349670,13100,13100,13100,13100,0
20240903,103100,5349670,13100,13100,13100,13100,29
20240903,103000,4969770,13110,13110,13110,13110,0
20240903,102900,4969770,13110,13110,13110,13110,2
20240903,102800,4943550,13110,13110,13110,13110,0
20240903,102700,4943550,13110,13110,13110,13110,0
20240903,102600,4943550,13110,13110,13110,13110,0
20240903,102500,4943550,13110,13110,13110,13110,8
20240903,102400,4838670,13110,13110,13110,13110,0
20240903,102300,4838670,13110,13110,13110,13110,0
20240903,102200,4838670,13110,13110,13110,13110,0
20240903,102100,4838670,13110,13110,13110,13110,0
20240903,102000,4838670,13110,13110,13110,13110,8
20240903,101900,4733790,13120,13120,13120,13120,0
20240903,101800,4733790,13120,13120,13120,13120,0
20240903,101700,4733790,13120,13120,13120,13120,0
20240903,101600,4733790,13120,13120,13120,13120,0
20240903,101500,4733790,13120,13120,13120,13120,0
20240903,101400,4733790,13120,13120,13120,13120,0
20240903,101300,4733790,13120,13120,13120,13120,0
20240903,101200,4733790,13120,13120,13120,13120,0
20240903,101100,4733790,13120,13120,13120,13120,12
20240903,101000,4576350,13120,13120,13120,13120,1
20240903,100900,4563230,13130,13130,13130,13130,0
20240903,100800,4563230,13130,13130,13130,13130,0
20240903,100700,4563230,13130,13130,13130,13130,0
20240903,100600,4563230,13130,13130,13130,13130,0
20240903,100500,4563230,13130,13130,13130,13130,0
20240903,100400,4563230,13130,13130,13130,13130,0
20240903,100300,4563230,13130,13130,13130,13130,0
20240903,100200,4563230,13130,13130,13130,13130,0
20240903,100100,4563230,13130,13130,13130,13130,2
20240903,100000,4536970,13100,13100,13100,13100,1
20240903,095900,4523870,13120,13120,13120,13120,0
20240903,095800,4523870,13120,13120,13120,13120,0
20240903,095700,4523870,13120,13120,13120,13120,0
20240903,095600,4523870,13120,13120,13120,13120,0
20240903,095500,4523870,13120,13120,13120,13120,0
20240903,095400,4523870,13120,13120,13120,13120,0
20240903,095300,4523870,13120,13120,13120,13120,0
20240903,095200,4523870,13120,13120,13120,13120,0
20240903,095100,4523870,13120,13120,13120,13120,2
20240903,095000,4497630,13120,13120,13120,13120,37
20240903,094900,4012190,13130,13130,13130,13130,0
20240903,094800,4012190,13130,13130,13130,13130,0
20240903,094700,4012190,13130,13170,13170,13130,8
20240903,094600,3907110,13170,13170,13170,13170,0
20240903,094500,3907110,13170,13170,13170,13170,0
20240903,094400,3907110,13170,13170,13170,13170,3
20240903,094300,3867600,13170,13170,13170,13170,0
20240903,094200,3867600,13170,13170,13170,13170,0
20240903,094100,3867600,13170,13160,13170,13160,3
20240903,094000,3828110,13160,13160,13160,13160,0
20240903,093900,3828110,13160,13160,13160,13160,0
20240903,093800,3828110,13160,13160,13160,13160,0
20240903,093700,3828110,13160,13160,13160,13160,1
20240903,093600,3814950,13160,13160,13160,13160,0
20240903,093500,3814950,13160,13160,13160,13160,1
20240903,093400,3801790,13150,13150,13150,13150,30
20240903,093300,3407290,13150,13150,13150,13150,0
20240903,093200,3407290,13150,13150,13150,13110,17
20240903,093100,3184140,13150,13150,13150,13150,7
20240903,093000,3092090,13150,13150,13150,13150,1
20240903,092900,3078940,13100,13100,13100,13100,0
20240903,092800,3078940,13100,13100,13100,13100,7
20240903,092700,2987240,13150,13150,13150,13150,2
20240903,092600,2960940,13150,13110,13150,13110,7
20240903,092500,2868970,13150,13150,13150,13150,5
20240903,092400,2803220,13190,13190,13190,13190,0
20240903,092300,2803220,13190,13190,13190,13190,0
20240903,092200,2803220,13190,13190,13190,13190,0
20240903,092100,2803220,13190,13190,13190,13190,0
20240903,092000,2803220,13190,13190,13190,13190,4
20240903,091900,2750460,13190,13190,13190,13190,0
20240903,091800,2750460,13190,13190,13190,13190,0
20240903,091700,2750460,13190,13190,13190,13190,57
20240903,091600,1998630,13190,13190,13190,13190,0
20240903,091500,1998630,13190,13190,13190,13190,0
20240903,091400,1998630,13190,13190,13190,13190,10
20240903,091300,1866730,13190,13190,13190,13190,0
20240903,091200,1866730,13190,13190,13190,13190,0
20240903,091100,1866730,13190,13190,13190,13190,0
20240903,091000,1866730,13190,13190,13190,13190,0
20240903,090900,1866730,13190,13190,13190,13190,0
20240903,090800,1866730,13190,13190,13190,13190,1
20240903,090700,1853540,13250,13250,13250,13250,0
20240903,090600,1853540,13250,13250,13250,13250,0
20240903,090500,1853540,13250,13250,13250,13250,0
20240903,090400,1853540,13250,13250,13250,13250,5
20240903,090300,1787290,13250,13030,13250,13020,101
20240903,090200,471240,13090,13090,13090,13090,0
20240903,090100,471240,13090,13090,13090,13090,0
20240903,090000,471240,13090,13090,13090,13090,36