KissMeData/080010/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,195500,13791430,5340,5340,5340,5340,301
20240923,195400,13791430,5340,5340,5340,5340,0
20240923,195300,13791430,5340,5340,5340,5340,0
20240923,195200,13791430,5340,5340,5340,5340,0
20240923,195100,13791430,5340,5340,5340,5340,0
20240923,195000,13791430,5340,5340,5340,5340,0
20240923,194900,13791430,5340,5340,5340,5340,0
20240923,194800,13791430,5340,5340,5340,5340,0
20240923,194700,13791430,5340,5340,5340,5340,0
20240923,194600,13791430,5340,5340,5340,5340,0
20240923,194500,13791430,5340,5340,5340,5340,0
20240923,194400,13791430,5340,5340,5340,5340,0
20240923,194300,13791430,5340,5340,5340,5340,0
20240923,194200,13791430,5340,5340,5340,5340,0
20240923,194100,13791430,5340,5340,5340,5340,0
20240923,194000,13791430,5340,5340,5340,5340,0
20240923,193900,13791430,5340,5340,5340,5340,0
20240923,193800,13791430,5340,5340,5340,5340,0
20240923,193700,13791430,5340,5340,5340,5340,0
20240923,193600,13791430,5340,5340,5340,5340,0
20240923,193500,13791430,5340,5340,5340,5340,0
20240923,193400,13791430,5340,5340,5340,5340,0
20240923,193300,13791430,5340,5340,5340,5340,0
20240923,193200,13791430,5340,5340,5340,5340,0
20240923,193100,13791430,5340,5340,5340,5340,0
20240923,193000,13791430,5340,5340,5340,5340,0
20240923,192900,13791430,5340,5340,5340,5340,0
20240923,192800,13791430,5340,5340,5340,5340,0
20240923,192700,13791430,5340,5340,5340,5340,0
20240923,192600,13791430,5340,5340,5340,5340,0
20240923,192500,13791430,5340,5340,5340,5340,301
20240923,192400,13791430,5340,5340,5340,5340,0
20240923,192300,13791430,5340,5340,5340,5340,0
20240923,192200,13791430,5340,5340,5340,5340,0
20240923,192100,13791430,5340,5340,5340,5340,0
20240923,192000,13791430,5340,5340,5340,5340,0
20240923,191900,13791430,5340,5340,5340,5340,0
20240923,191800,13791430,5340,5340,5340,5340,0
20240923,191700,13791430,5340,5340,5340,5340,0
20240923,191600,13791430,5340,5340,5340,5340,0
20240923,191500,13791430,5340,5340,5340,5340,0
20240923,191400,13791430,5340,5340,5340,5340,0
20240923,191300,13791430,5340,5340,5340,5340,0
20240923,191200,13791430,5340,5340,5340,5340,0
20240923,191100,13791430,5340,5340,5340,5340,0
20240923,191000,13791430,5340,5340,5340,5340,0
20240923,190900,13791430,5340,5340,5340,5340,0
20240923,190800,13791430,5340,5340,5340,5340,0
20240923,190700,13791430,5340,5340,5340,5340,0
20240923,190600,13791430,5340,5340,5340,5340,0
20240923,190500,13791430,5340,5340,5340,5340,0
20240923,190400,13791430,5340,5340,5340,5340,0
20240923,190300,13791430,5340,5340,5340,5340,0
20240923,190200,13791430,5340,5340,5340,5340,0
20240923,190100,13791430,5340,5340,5340,5340,0
20240923,190000,13791430,5340,5340,5340,5340,0
20240923,185900,13791430,5340,5340,5340,5340,0
20240923,185800,13791430,5340,5340,5340,5340,0
20240923,185700,13791430,5340,5340,5340,5340,0
20240923,185600,13791430,5340,5340,5340,5340,0
20240923,185500,13791430,5340,5340,5340,5340,301
20240923,185400,13791430,5340,5340,5340,5340,0
20240923,185300,13791430,5340,5340,5340,5340,0
20240923,185200,13791430,5340,5340,5340,5340,0
20240923,185100,13791430,5340,5340,5340,5340,0
20240923,185000,13791430,5340,5340,5340,5340,0
20240923,184900,13791430,5340,5340,5340,5340,0
20240923,184800,13791430,5340,5340,5340,5340,0
20240923,184700,13791430,5340,5340,5340,5340,0
20240923,184600,13791430,5340,5340,5340,5340,0
20240923,184500,13791430,5340,5340,5340,5340,0
20240923,184400,13791430,5340,5340,5340,5340,0
20240923,184300,13791430,5340,5340,5340,5340,0
20240923,184200,13791430,5340,5340,5340,5340,0
20240923,184100,13791430,5340,5340,5340,5340,0
20240923,184000,13791430,5340,5340,5340,5340,0
20240923,183900,13791430,5340,5340,5340,5340,0
20240923,183800,13791430,5340,5340,5340,5340,0
20240923,183700,13791430,5340,5340,5340,5340,0
20240923,183600,13791430,5340,5340,5340,5340,0
20240923,183500,13791430,5340,5340,5340,5340,0
20240923,183400,13791430,5340,5340,5340,5340,0
20240923,183300,13791430,5340,5340,5340,5340,0
20240923,183200,13791430,5340,5340,5340,5340,0
20240923,183100,13791430,5340,5340,5340,5340,0
20240923,183000,13791430,5340,5340,5340,5340,0
20240923,182900,13791430,5340,5340,5340,5340,0
20240923,182800,13791430,5340,5340,5340,5340,0
20240923,182700,13791430,5340,5340,5340,5340,0
20240923,182600,13791430,5340,5340,5340,5340,0
20240923,182500,13791430,5340,5340,5340,5340,301
20240923,182400,13791430,5340,5340,5340,5340,0
20240923,182300,13791430,5340,5340,5340,5340,0
20240923,182200,13791430,5340,5340,5340,5340,0
20240923,182100,13791430,5340,5340,5340,5340,0
20240923,182000,13791430,5340,5340,5340,5340,0
20240923,181900,13791430,5340,5340,5340,5340,0
20240923,181800,13791430,5340,5340,5340,5340,0
20240923,181700,13791430,5340,5340,5340,5340,0
20240923,181600,13791430,5340,5340,5340,5340,0
20240923,181500,13791430,5340,5340,5340,5340,0
20240923,181400,13791430,5340,5340,5340,5340,0
20240923,181300,13791430,5340,5340,5340,5340,0
20240923,181200,13791430,5340,5340,5340,5340,0
20240923,181100,13791430,5340,5340,5340,5340,0
20240923,181000,13791430,5340,5340,5340,5340,0
20240923,180900,13791430,5340,5340,5340,5340,0
20240923,180800,13791430,5340,5340,5340,5340,0
20240923,180700,13791430,5340,5340,5340,5340,0
20240923,180600,13791430,5340,5340,5340,5340,0
20240923,180500,13791430,5340,5340,5340,5340,0
20240923,180400,13791430,5340,5340,5340,5340,0
20240923,180300,13791430,5340,5340,5340,5340,0
20240923,180200,13791430,5340,5340,5340,5340,0
20240923,180100,13791430,5340,5340,5340,5340,0
20240923,180000,13791430,5340,5340,5340,5340,0
20240923,175900,13791430,5340,5340,5340,5340,0
20240923,175800,13791430,5340,5340,5340,5340,0
20240923,175700,13791430,5340,5340,5340,5340,0
20240923,175600,13791430,5340,5340,5340,5340,0
20240923,175500,13791430,5340,5340,5340,5340,301
20240923,175400,13791430,5340,5340,5340,5340,0
20240923,175300,13791430,5340,5340,5340,5340,0
20240923,175200,13791430,5340,5340,5340,5340,0
20240923,175100,13791430,5340,5340,5340,5340,0
20240923,175000,13791430,5340,5340,5340,5340,0
20240923,174900,13791430,5340,5340,5340,5340,0
20240923,174800,13791430,5340,5340,5340,5340,0
20240923,174700,13791430,5340,5340,5340,5340,0
20240923,174600,13791430,5340,5340,5340,5340,0
20240923,174500,13791430,5340,5340,5340,5340,0
20240923,174400,13791430,5340,5340,5340,5340,0
20240923,174300,13791430,5340,5340,5340,5340,0
20240923,174200,13791430,5340,5340,5340,5340,0
20240923,174100,13791430,5340,5340,5340,5340,0
20240923,174000,13791430,5340,5340,5340,5340,0
20240923,173900,13791430,5340,5340,5340,5340,0
20240923,173800,13791430,5340,5340,5340,5340,0
20240923,173700,13791430,5340,5340,5340,5340,0
20240923,173600,13791430,5340,5340,5340,5340,0
20240923,173500,13791430,5340,5340,5340,5340,0
20240923,173400,13791430,5340,5340,5340,5340,0
20240923,173300,13791430,5340,5340,5340,5340,0
20240923,173200,13791430,5340,5340,5340,5340,0
20240923,173100,13791430,5340,5340,5340,5340,0
20240923,173000,13791430,5340,5340,5340,5340,0
20240923,172900,13791430,5340,5340,5340,5340,0
20240923,172800,13791430,5340,5340,5340,5340,0
20240923,172700,13791430,5340,5340,5340,5340,0
20240923,172600,13791430,5340,5340,5340,5340,0
20240923,172500,13791430,5340,5340,5340,5340,301
20240923,172400,13791430,5340,5340,5340,5340,0
20240923,172300,13791430,5340,5340,5340,5340,0
20240923,172200,13791430,5340,5340,5340,5340,0
20240923,172100,13791430,5340,5340,5340,5340,0
20240923,172000,13791430,5340,5340,5340,5340,0
20240923,171900,13791430,5340,5340,5340,5340,0
20240923,171800,13791430,5340,5340,5340,5340,0
20240923,171700,13791430,5340,5340,5340,5340,0
20240923,171600,13791430,5340,5340,5340,5340,0
20240923,171500,13791430,5340,5340,5340,5340,0
20240923,171400,13791430,5340,5340,5340,5340,0
20240923,171300,13791430,5340,5340,5340,5340,0
20240923,171200,13791430,5340,5340,5340,5340,0
20240923,171100,13791430,5340,5340,5340,5340,0
20240923,171000,13791430,5340,5340,5340,5340,0
20240923,170900,13791430,5340,5340,5340,5340,0
20240923,170800,13791430,5340,5340,5340,5340,0
20240923,170700,13791430,5340,5340,5340,5340,0
20240923,170600,13791430,5340,5340,5340,5340,0
20240923,170500,13791430,5340,5340,5340,5340,0
20240923,170400,13791430,5340,5340,5340,5340,0
20240923,170300,13791430,5340,5340,5340,5340,0
20240923,170200,13791430,5340,5340,5340,5340,0
20240923,170100,13791430,5340,5340,5340,5340,0
20240923,170000,13791430,5340,5340,5340,5340,0
20240923,165900,13791430,5340,5340,5340,5340,0
20240923,165800,13791430,5340,5340,5340,5340,0
20240923,165700,13791430,5340,5340,5340,5340,0
20240923,165600,13791430,5340,5340,5340,5340,0
20240923,165500,13791430,5340,5340,5340,5340,301
20240923,165400,13791430,5340,5340,5340,5340,0
20240923,165300,13791430,5340,5340,5340,5340,0
20240923,165200,13791430,5340,5340,5340,5340,0
20240923,165100,13791430,5340,5340,5340,5340,0
20240923,165000,13791430,5340,5340,5340,5340,0
20240923,164900,13791430,5340,5340,5340,5340,0
20240923,164800,13791430,5340,5340,5340,5340,0
20240923,164700,13791430,5340,5340,5340,5340,0
20240923,164600,13791430,5340,5340,5340,5340,0
20240923,164500,13791430,5340,5340,5340,5340,0
20240923,164400,13791430,5340,5340,5340,5340,0
20240923,164300,13791430,5340,5340,5340,5340,0
20240923,164200,13791430,5340,5340,5340,5340,0
20240923,164100,13791430,5340,5340,5340,5340,0
20240923,164000,13791430,5340,5340,5340,5340,0
20240923,163900,13791430,5340,5340,5340,5340,0
20240923,163800,13791430,5340,5340,5340,5340,0
20240923,163700,13791430,5340,5340,5340,5340,0
20240923,163600,13791430,5340,5340,5340,5340,0
20240923,163500,13791430,5340,5340,5340,5340,0
20240923,163400,13791430,5340,5340,5340,5340,0
20240923,163300,13791430,5340,5340,5340,5340,0
20240923,163200,13791430,5340,5340,5340,5340,0
20240923,163100,13791430,5340,5340,5340,5340,0
20240923,163000,13791430,5340,5340,5340,5340,0
20240923,162900,13791430,5340,5340,5340,5340,0
20240923,162800,13791430,5340,5340,5340,5340,0
20240923,162700,13791430,5340,5340,5340,5340,0
20240923,162600,13791430,5340,5340,5340,5340,0
20240923,162500,13791430,5340,5340,5340,5340,301
20240923,162400,13791430,5340,5340,5340,5340,0
20240923,162300,13791430,5340,5340,5340,5340,0
20240923,162200,13791430,5340,5340,5340,5340,0
20240923,162100,13791430,5340,5340,5340,5340,0
20240923,162000,13791430,5340,5340,5340,5340,0
20240923,161900,13791430,5340,5340,5340,5340,0
20240923,161800,13791430,5340,5340,5340,5340,0
20240923,161700,13791430,5340,5340,5340,5340,0
20240923,161600,13791430,5340,5340,5340,5340,0
20240923,161500,13791430,5340,5340,5340,5340,0
20240923,161400,13791430,5340,5340,5340,5340,0
20240923,161300,13791430,5340,5340,5340,5340,0
20240923,161200,13791430,5340,5340,5340,5340,0
20240923,161100,13791430,5340,5340,5340,5340,0
20240923,161000,13791430,5340,5340,5340,5340,0
20240923,160900,13791430,5340,5340,5340,5340,0
20240923,160800,13791430,5340,5340,5340,5340,0
20240923,160700,13791430,5340,5340,5340,5340,0
20240923,160600,13791430,5340,5340,5340,5340,0
20240923,160500,13791430,5340,5340,5340,5340,0
20240923,160400,13791430,5340,5340,5340,5340,0
20240923,160300,13791430,5340,5340,5340,5340,0
20240923,160200,13791430,5340,5340,5340,5340,0
20240923,160100,13791430,5340,5340,5340,5340,0
20240923,160000,13791430,5340,5340,5340,5340,0
20240923,155900,13791430,5340,5340,5340,5340,0
20240923,155800,13791430,5340,5340,5340,5340,0
20240923,155700,13791430,5340,5340,5340,5340,0
20240923,155600,13791430,5340,5340,5340,5340,0
20240923,155500,13791430,5340,5340,5340,5340,301
20240923,155400,13791430,5340,5340,5340,5340,0
20240923,155300,13791430,5340,5340,5340,5340,0
20240923,155200,13791430,5340,5340,5340,5340,0
20240923,155100,13791430,5340,5340,5340,5340,0
20240923,155000,13791430,5340,5340,5340,5340,0
20240923,154900,13791430,5340,5340,5340,5340,0
20240923,154800,13791430,5340,5340,5340,5340,0
20240923,154700,13791430,5340,5340,5340,5340,0
20240923,154600,13791430,5340,5340,5340,5340,0
20240923,154500,13791430,5340,5340,5340,5340,0
20240923,154400,13791430,5340,5340,5340,5340,0
20240923,154300,13791430,5340,5340,5340,5340,0
20240923,154200,13791430,5340,5340,5340,5340,0
20240923,154100,13791430,5340,5340,5340,5340,0
20240923,154000,13791430,5340,5340,5340,5340,0
20240923,153900,13791430,5340,5340,5340,5340,0
20240923,153800,13791430,5340,5340,5340,5340,0
20240923,153700,13791430,5340,5340,5340,5340,0
20240923,153600,13791430,5340,5340,5340,5340,0
20240923,153500,13791430,5340,5340,5340,5340,0
20240923,153400,13791430,5340,5340,5340,5340,0
20240923,153300,13791430,5340,5340,5340,5340,0
20240923,153200,13791430,5340,5340,5340,5340,0
20240923,153100,13791430,5340,5340,5340,5340,0
20240923,153000,13791430,5340,5340,5340,5340,301
20240923,152900,12184090,5330,5330,5330,5330,0
20240923,152800,12184090,5330,5330,5330,5330,0
20240923,152700,12184090,5330,5330,5330,5330,0
20240923,152600,12184090,5330,5330,5330,5330,0
20240923,152500,12184090,5330,5330,5330,5330,0
20240923,152400,12184090,5330,5330,5330,5330,0
20240923,152300,12184090,5330,5330,5330,5330,0
20240923,152200,12184090,5330,5330,5330,5330,0
20240923,152100,12184090,5330,5330,5330,5330,0
20240923,152000,12184090,5330,5330,5330,5330,0
20240923,151900,12184090,5330,5330,5330,5330,1
20240923,151800,12178760,5310,5310,5310,5310,0
20240923,151700,12178760,5310,5310,5310,5310,10
20240923,151600,12125660,5310,5310,5310,5310,0
20240923,151500,12125660,5310,5310,5310,5310,0
20240923,151400,12125660,5310,5310,5310,5310,0
20240923,151300,12125660,5310,5310,5310,5310,0
20240923,151200,12125660,5310,5310,5310,5310,0
20240923,151100,12125660,5310,5310,5310,5310,0
20240923,151000,12125660,5310,5310,5310,5310,0
20240923,150900,12125660,5310,5310,5310,5310,0
20240923,150800,12125660,5310,5310,5310,5310,0
20240923,150700,12125660,5310,5310,5310,5310,5
20240923,150600,12099110,5310,5310,5310,5310,475
20240923,150500,9576860,5310,5310,5310,5310,0
20240923,150400,9576860,5310,5310,5310,5310,0
20240923,150300,9576860,5310,5310,5310,5310,0
20240923,150200,9576860,5310,5310,5310,5310,1
20240923,150100,9571550,5320,5320,5320,5320,0
20240923,150000,9571550,5320,5320,5320,5320,0
20240923,145900,9571550,5320,5320,5320,5320,0
20240923,145800,9571550,5320,5320,5320,5320,0
20240923,145700,9571550,5320,5320,5320,5320,0
20240923,145600,9571550,5320,5320,5320,5320,0
20240923,145500,9571550,5320,5320,5320,5320,0
20240923,145400,9571550,5320,5320,5320,5320,0
20240923,145300,9571550,5320,5320,5320,5320,0
20240923,145200,9571550,5320,5320,5320,5320,20
20240923,145100,9465150,5320,5320,5320,5320,0
20240923,145000,9465150,5320,5320,5320,5320,0
20240923,144900,9465150,5320,5320,5320,5320,0
20240923,144800,9465150,5320,5320,5320,5320,0
20240923,144700,9465150,5320,5320,5320,5320,0
20240923,144600,9465150,5320,5320,5320,5320,4
20240923,144500,9443870,5320,5320,5320,5320,0
20240923,144400,9443870,5320,5320,5320,5320,0
20240923,144300,9443870,5320,5320,5320,5320,0
20240923,144200,9443870,5320,5320,5320,5320,0
20240923,144100,9443870,5320,5320,5320,5320,0
20240923,144000,9443870,5320,5320,5320,5320,5
20240923,143900,9417270,5320,5320,5320,5320,0
20240923,143800,9417270,5320,5320,5320,5320,0
20240923,143700,9417270,5320,5320,5320,5320,0
20240923,143600,9417270,5320,5320,5320,5320,0
20240923,143500,9417270,5320,5320,5320,5320,0
20240923,143400,9417270,5320,5320,5320,5320,0
20240923,143300,9417270,5320,5320,5320,5320,0
20240923,143200,9417270,5320,5320,5320,5320,0
20240923,143100,9417270,5320,5320,5320,5320,0
20240923,143000,9417270,5320,5320,5320,5320,0
20240923,142900,9417270,5320,5320,5320,5320,0
20240923,142800,9417270,5320,5320,5320,5320,0
20240923,142700,9417270,5320,5320,5320,5320,0
20240923,142600,9417270,5320,5320,5320,5320,0
20240923,142500,9417270,5320,5320,5320,5320,0
20240923,142400,9417270,5320,5320,5320,5320,0
20240923,142300,9417270,5320,5320,5320,5320,0
20240923,142200,9417270,5320,5320,5320,5320,0
20240923,142100,9417270,5320,5320,5320,5320,0
20240923,142000,9417270,5320,5320,5320,5320,0
20240923,141900,9417270,5320,5320,5320,5320,0
20240923,141800,9417270,5320,5320,5320,5320,46
20240923,141700,9172550,5310,5310,5310,5310,0
20240923,141600,9172550,5310,5310,5310,5310,0
20240923,141500,9172550,5310,5310,5310,5310,0
20240923,141400,9172550,5310,5310,5310,5310,0
20240923,141300,9172550,5310,5310,5310,5310,0
20240923,141200,9172550,5310,5310,5310,5310,0
20240923,141100,9172550,5310,5310,5310,5310,0
20240923,141000,9172550,5310,5310,5310,5310,0
20240923,140900,9172550,5310,5310,5310,5310,0
20240923,140800,9172550,5310,5310,5310,5310,0
20240923,140700,9172550,5310,5310,5310,5310,0
20240923,140600,9172550,5310,5310,5310,5310,0
20240923,140500,9172550,5310,5310,5310,5310,0
20240923,140400,9172550,5310,5310,5310,5310,0
20240923,140300,9172550,5310,5310,5310,5310,0
20240923,140200,9172550,5310,5310,5310,5310,0
20240923,140100,9172550,5310,5310,5310,5310,0
20240923,140000,9172550,5310,5310,5310,5310,0
20240923,135900,9172550,5310,5310,5310,5310,0
20240923,135800,9172550,5310,5310,5310,5310,0
20240923,135700,9172550,5310,5310,5310,5310,0
20240923,135600,9172550,5310,5310,5310,5310,0
20240923,135500,9172550,5310,5310,5310,5310,9
20240923,135400,9124760,5320,5320,5320,5320,0
20240923,135300,9124760,5320,5320,5320,5320,0
20240923,135200,9124760,5320,5320,5320,5320,0
20240923,135100,9124760,5320,5320,5320,5320,0
20240923,135000,9124760,5320,5320,5320,5320,0
20240923,134900,9124760,5320,5320,5320,5320,0
20240923,134800,9124760,5320,5320,5320,5320,0
20240923,134700,9124760,5320,5320,5320,5320,0
20240923,134600,9124760,5320,5320,5320,5320,0
20240923,134500,9124760,5320,5320,5320,5320,0
20240923,134400,9124760,5320,5320,5320,5320,0
20240923,134300,9124760,5320,5320,5320,5320,0
20240923,134200,9124760,5320,5320,5320,5320,0
20240923,134100,9124760,5320,5320,5320,5320,0
20240923,134000,9124760,5320,5320,5320,5320,0
20240923,133900,9124760,5320,5320,5320,5320,0
20240923,133800,9124760,5320,5320,5320,5320,0
20240923,133700,9124760,5320,5320,5320,5320,0
20240923,133600,9124760,5320,5320,5320,5320,0
20240923,133500,9124760,5320,5320,5320,5320,0
20240923,133400,9124760,5320,5320,5320,5320,10
20240923,133300,9071560,5320,5320,5320,5320,0
20240923,133200,9071560,5320,5320,5320,5320,0
20240923,133100,9071560,5320,5320,5320,5320,0
20240923,133000,9071560,5320,5320,5320,5320,235
20240923,132900,7821360,5330,5330,5330,5330,0
20240923,132800,7821360,5330,5330,5330,5330,0
20240923,132700,7821360,5330,5330,5330,5330,0
20240923,132600,7821360,5330,5330,5330,5330,0
20240923,132500,7821360,5330,5330,5330,5330,0
20240923,132400,7821360,5330,5330,5330,5330,0
20240923,132300,7821360,5330,5330,5330,5330,0
20240923,132200,7821360,5330,5330,5330,5330,0
20240923,132100,7821360,5330,5330,5330,5330,0
20240923,132000,7821360,5330,5330,5330,5330,0
20240923,131900,7821360,5330,5330,5330,5330,0
20240923,131800,7821360,5330,5330,5330,5330,0
20240923,131700,7821360,5330,5330,5330,5330,0
20240923,131600,7821360,5330,5330,5330,5330,0
20240923,131500,7821360,5330,5330,5330,5330,0
20240923,131400,7821360,5330,5330,5330,5330,0
20240923,131300,7821360,5330,5330,5330,5330,0
20240923,131200,7821360,5330,5330,5330,5330,0
20240923,131100,7821360,5330,5330,5330,5330,0
20240923,131000,7821360,5330,5330,5330,5330,0
20240923,130900,7821360,5330,5330,5330,5330,0
20240923,130800,7821360,5330,5330,5330,5330,0
20240923,130700,7821360,5330,5330,5330,5330,0
20240923,130600,7821360,5330,5330,5330,5330,0
20240923,130500,7821360,5330,5330,5330,5330,0
20240923,130400,7821360,5330,5330,5330,5330,0
20240923,130300,7821360,5330,5330,5330,5330,0
20240923,130200,7821360,5330,5330,5330,5330,0
20240923,130100,7821360,5330,5330,5330,5330,0
20240923,130000,7821360,5330,5330,5330,5330,0
20240923,125900,7821360,5330,5330,5330,5330,0
20240923,125800,7821360,5330,5330,5330,5330,0
20240923,125700,7821360,5330,5330,5330,5330,0
20240923,125600,7821360,5330,5330,5330,5330,0
20240923,125500,7821360,5330,5330,5330,5330,0
20240923,125400,7821360,5330,5330,5330,5330,0
20240923,125300,7821360,5330,5330,5330,5330,0
20240923,125200,7821360,5330,5330,5330,5330,0
20240923,125100,7821360,5330,5330,5330,5330,0
20240923,125000,7821360,5330,5330,5330,5330,0
20240923,124900,7821360,5330,5330,5330,5330,0
20240923,124800,7821360,5330,5330,5330,5330,0
20240923,124700,7821360,5330,5330,5330,5330,0
20240923,124600,7821360,5330,5330,5330,5330,0
20240923,124500,7821360,5330,5330,5330,5330,0
20240923,124400,7821360,5330,5330,5330,5330,100
20240923,124300,7288360,5320,5320,5320,5320,0
20240923,124200,7288360,5320,5320,5320,5320,0
20240923,124100,7288360,5320,5320,5320,5320,0
20240923,124000,7288360,5320,5320,5320,5320,0
20240923,123900,7288360,5320,5320,5320,5320,0
20240923,123800,7288360,5320,5320,5320,5320,18
20240923,123700,7192600,5320,5320,5320,5320,0
20240923,123600,7192600,5320,5320,5320,5320,49
20240923,123500,6931920,5320,5320,5320,5320,0
20240923,123400,6931920,5320,5320,5320,5320,0
20240923,123300,6931920,5320,5320,5320,5320,0
20240923,123200,6931920,5320,5320,5320,5320,60
20240923,123100,6612720,5320,5320,5320,5320,0
20240923,123000,6612720,5320,5320,5320,5320,0
20240923,122900,6612720,5320,5320,5320,5320,0
20240923,122800,6612720,5320,5320,5320,5320,1
20240923,122700,6607400,5320,5320,5320,5320,0
20240923,122600,6607400,5320,5320,5320,5320,0
20240923,122500,6607400,5320,5320,5320,5320,0
20240923,122400,6607400,5320,5320,5320,5320,0
20240923,122300,6607400,5320,5320,5320,5320,0
20240923,122200,6607400,5320,5320,5320,5320,0
20240923,122100,6607400,5320,5320,5320,5320,0
20240923,122000,6607400,5320,5320,5320,5320,0
20240923,121900,6607400,5320,5320,5320,5320,0
20240923,121800,6607400,5320,5320,5320,5320,0
20240923,121700,6607400,5320,5320,5320,5320,0
20240923,121600,6607400,5320,5320,5320,5320,0
20240923,121500,6607400,5320,5320,5320,5320,0
20240923,121400,6607400,5320,5320,5320,5320,0
20240923,121300,6607400,5320,5320,5320,5320,0
20240923,121200,6607400,5320,5320,5320,5320,4
20240923,121100,6586120,5320,5320,5320,5320,0
20240923,121000,6586120,5320,5320,5320,5320,0
20240923,120900,6586120,5320,5320,5320,5320,0
20240923,120800,6586120,5320,5320,5320,5320,0
20240923,120700,6586120,5320,5320,5320,5320,0
20240923,120600,6586120,5320,5320,5320,5320,0
20240923,120500,6586120,5320,5320,5320,5320,0
20240923,120400,6586120,5320,5320,5320,5320,0
20240923,120300,6586120,5320,5320,5320,5320,0
20240923,120200,6586120,5320,5320,5320,5320,0
20240923,120100,6586120,5320,5320,5320,5320,0
20240923,120000,6586120,5320,5320,5320,5320,0
20240923,115900,6586120,5320,5320,5320,5320,0
20240923,115800,6586120,5320,5320,5320,5320,0
20240923,115700,6586120,5320,5320,5320,5320,0
20240923,115600,6586120,5320,5320,5320,5320,0
20240923,115500,6586120,5320,5320,5320,5320,0
20240923,115400,6586120,5320,5320,5320,5320,0
20240923,115300,6586120,5320,5320,5320,5320,0
20240923,115200,6586120,5320,5320,5320,5320,0
20240923,115100,6586120,5320,5320,5320,5320,0
20240923,115000,6586120,5320,5320,5320,5320,19
20240923,114900,6485040,5320,5320,5320,5320,0
20240923,114800,6485040,5320,5320,5320,5320,454
20240923,114700,4069760,5320,5320,5320,5320,0
20240923,114600,4069760,5320,5320,5320,5320,0
20240923,114500,4069760,5320,5320,5320,5320,0
20240923,114400,4069760,5320,5320,5320,5320,0
20240923,114300,4069760,5320,5320,5320,5320,0
20240923,114200,4069760,5320,5320,5320,5320,46
20240923,114100,3825040,5320,5320,5320,5320,0
20240923,114000,3825040,5320,5320,5320,5320,0
20240923,113900,3825040,5320,5320,5320,5320,0
20240923,113800,3825040,5320,5320,5320,5320,0
20240923,113700,3825040,5320,5320,5320,5320,0
20240923,113600,3825040,5320,5320,5320,5320,10
20240923,113500,3771840,5320,5320,5320,5320,0
20240923,113400,3771840,5320,5320,5320,5320,0
20240923,113300,3771840,5320,5320,5320,5320,0
20240923,113200,3771840,5320,5320,5320,5320,0
20240923,113100,3771840,5320,5320,5320,5320,0
20240923,113000,3771840,5320,5320,5320,5320,0
20240923,112900,3771840,5320,5320,5320,5320,0
20240923,112800,3771840,5320,5320,5320,5320,0
20240923,112700,3771840,5320,5320,5320,5320,0
20240923,112600,3771840,5320,5320,5320,5320,0
20240923,112500,3771840,5320,5320,5320,5320,144
20240923,112400,3005760,5330,5330,5330,5330,100
20240923,112300,2472760,5330,5330,5330,5330,0
20240923,112200,2472760,5330,5330,5330,5330,0
20240923,112100,2472760,5330,5330,5330,5330,0
20240923,112000,2472760,5330,5330,5330,5330,0
20240923,111900,2472760,5330,5330,5330,5330,0
20240923,111800,2472760,5330,5330,5330,5330,0
20240923,111700,2472760,5330,5330,5330,5330,0
20240923,111600,2472760,5330,5330,5330,5330,0
20240923,111500,2472760,5330,5330,5330,5330,0
20240923,111400,2472760,5330,5330,5330,5330,0
20240923,111300,2472760,5330,5330,5330,5330,0
20240923,111200,2472760,5330,5330,5330,5330,0
20240923,111100,2472760,5330,5330,5330,5330,0
20240923,111000,2472760,5330,5330,5330,5330,0
20240923,110900,2472760,5330,5330,5330,5330,0
20240923,110800,2472760,5330,5330,5330,5330,0
20240923,110700,2472760,5330,5330,5330,5330,0
20240923,110600,2472760,5330,5330,5330,5330,0
20240923,110500,2472760,5330,5330,5330,5330,0
20240923,110400,2472760,5330,5330,5330,5330,0
20240923,110300,2472760,5330,5330,5330,5330,0
20240923,110200,2472760,5330,5330,5330,5330,0
20240923,110100,2472760,5330,5330,5330,5330,0
20240923,110000,2472760,5330,5330,5330,5330,0
20240923,105900,2472760,5330,5330,5330,5330,0
20240923,105800,2472760,5330,5330,5330,5330,0
20240923,105700,2472760,5330,5330,5330,5330,0
20240923,105600,2472760,5330,5330,5330,5330,0
20240923,105500,2472760,5330,5330,5330,5330,0
20240923,105400,2472760,5330,5330,5330,5330,0
20240923,105300,2472760,5330,5330,5330,5330,0
20240923,105200,2472760,5330,5330,5330,5330,0
20240923,105100,2472760,5330,5330,5330,5330,0
20240923,105000,2472760,5330,5330,5330,5330,0
20240923,104900,2472760,5330,5330,5330,5330,0
20240923,104800,2472760,5330,5330,5330,5330,0
20240923,104700,2472760,5330,5330,5330,5330,0
20240923,104600,2472760,5330,5330,5330,5330,0
20240923,104500,2472760,5330,5330,5330,5330,10
20240923,104400,2419460,5330,5330,5330,5330,0
20240923,104300,2419460,5330,5330,5330,5330,0
20240923,104200,2419460,5330,5330,5330,5330,0
20240923,104100,2419460,5330,5330,5330,5330,0
20240923,104000,2419460,5330,5330,5330,5330,0
20240923,103900,2419460,5330,5330,5330,5330,0
20240923,103800,2419460,5330,5330,5330,5330,0
20240923,103700,2419460,5330,5330,5330,5330,0
20240923,103600,2419460,5330,5330,5330,5330,0
20240923,103500,2419460,5330,5320,5330,5320,2
20240923,103400,2408810,5340,5340,5340,5340,0
20240923,103300,2408810,5340,5340,5340,5340,0
20240923,103200,2408810,5340,5340,5340,5340,0
20240923,103100,2408810,5340,5340,5340,5340,0
20240923,103000,2408810,5340,5340,5340,5340,0
20240923,102900,2408810,5340,5340,5340,5340,0
20240923,102800,2408810,5340,5340,5340,5340,0
20240923,102700,2408810,5340,5340,5340,5340,0
20240923,102600,2408810,5340,5340,5340,5340,0
20240923,102500,2408810,5340,5340,5340,5340,0
20240923,102400,2408810,5340,5340,5340,5340,0
20240923,102300,2408810,5340,5340,5340,5340,0
20240923,102200,2408810,5340,5340,5340,5340,0
20240923,102100,2408810,5340,5340,5340,5340,0
20240923,102000,2408810,5340,5340,5340,5340,0
20240923,101900,2408810,5340,5340,5340,5340,0
20240923,101800,2408810,5340,5340,5340,5340,0
20240923,101700,2408810,5340,5340,5340,5340,0
20240923,101600,2408810,5340,5340,5340,5340,0
20240923,101500,2408810,5340,5340,5340,5340,0
20240923,101400,2408810,5340,5340,5340,5340,0
20240923,101300,2408810,5340,5340,5340,5340,0
20240923,101200,2408810,5340,5340,5340,5340,0
20240923,101100,2408810,5340,5340,5340,5340,0
20240923,101000,2408810,5340,5340,5340,5340,0
20240923,100900,2408810,5340,5340,5340,5340,0
20240923,100800,2408810,5340,5340,5340,5340,0
20240923,100700,2408810,5340,5340,5340,5340,0
20240923,100600,2408810,5340,5340,5340,5340,0
20240923,100500,2408810,5340,5340,5340,5340,0
20240923,100400,2408810,5340,5340,5340,5340,0
20240923,100300,2408810,5340,5340,5340,5340,0
20240923,100200,2408810,5340,5340,5340,5340,0
20240923,100100,2408810,5340,5340,5340,5340,0
20240923,100000,2408810,5340,5340,5340,5340,4
20240923,095900,2387450,5340,5340,5340,5340,0
20240923,095800,2387450,5340,5340,5340,5340,0
20240923,095700,2387450,5340,5330,5340,5330,100
20240923,095600,1854360,5330,5330,5330,5330,0
20240923,095500,1854360,5330,5330,5330,5330,0
20240923,095400,1854360,5330,5330,5330,5330,0
20240923,095300,1854360,5330,5330,5330,5330,0
20240923,095200,1854360,5330,5330,5330,5330,0
20240923,095100,1854360,5330,5330,5330,5330,0
20240923,095000,1854360,5330,5330,5330,5330,0
20240923,094900,1854360,5330,5330,5330,5330,0
20240923,094800,1854360,5330,5330,5330,5330,0
20240923,094700,1854360,5330,5330,5330,5330,0
20240923,094600,1854360,5330,5330,5330,5330,0
20240923,094500,1854360,5330,5330,5330,5330,5
20240923,094400,1827710,5330,5330,5330,5330,7
20240923,094300,1790400,5330,5330,5330,5330,0
20240923,094200,1790400,5330,5330,5330,5330,0
20240923,094100,1790400,5330,5330,5330,5330,1
20240923,094000,1785070,5330,5330,5330,5330,0
20240923,093900,1785070,5330,5330,5330,5330,0
20240923,093800,1785070,5330,5330,5330,5330,0
20240923,093700,1785070,5330,5330,5330,5330,0
20240923,093600,1785070,5330,5330,5330,5330,6
20240923,093500,1753090,5330,5330,5330,5330,10
20240923,093400,1699790,5330,5330,5330,5330,100
20240923,093300,1166790,5330,5330,5330,5330,0
20240923,093200,1166790,5330,5330,5330,5330,1
20240923,093100,1161460,5330,5330,5330,5330,0
20240923,093000,1161460,5330,5330,5330,5330,0
20240923,092900,1161460,5330,5330,5330,5330,0
20240923,092800,1161460,5330,5330,5330,5330,0
20240923,092700,1161460,5330,5330,5330,5330,0
20240923,092600,1161460,5330,5330,5330,5330,0
20240923,092500,1161460,5330,5330,5330,5330,0
20240923,092400,1161460,5330,5330,5330,5330,0
20240923,092300,1161460,5330,5330,5330,5330,0
20240923,092200,1161460,5330,5330,5330,5330,0
20240923,092100,1161460,5330,5330,5330,5330,0
20240923,092000,1161460,5330,5330,5330,5330,65
20240923,091900,815010,5330,5330,5330,5330,0
20240923,091800,815010,5330,5330,5330,5330,0
20240923,091700,815010,5330,5330,5330,5330,5
20240923,091600,788360,5370,5370,5370,5370,0
20240923,091500,788360,5370,5370,5370,5370,0
20240923,091400,788360,5370,5370,5370,5370,1
20240923,091300,782990,5380,5380,5380,5380,0
20240923,091200,782990,5380,5380,5380,5380,0
20240923,091100,782990,5380,5380,5380,5380,0
20240923,091000,782990,5380,5380,5380,5380,0
20240923,090900,782990,5380,5380,5380,5380,15
20240923,090800,702290,5330,5330,5330,5330,0
20240923,090700,702290,5330,5330,5330,5330,0
20240923,090600,702290,5330,5330,5330,5330,0
20240923,090500,702290,5330,5330,5330,5330,0
20240923,090400,702290,5330,5330,5330,5330,0
20240923,090300,702290,5330,5330,5330,5330,0
20240923,090200,702290,5330,5330,5330,5330,1
20240923,090100,696960,5340,5340,5340,5340,14
20240923,090000,622200,5350,5390,5390,5350,16