KissMeData/001070/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,183300,9174690,5800,5800,5800,5800,1
20240911,183200,9174690,5800,5800,5800,5800,0
20240911,183100,9174690,5800,5800,5800,5800,0
20240911,183000,9174690,5800,5800,5800,5800,0
20240911,182900,9174690,5800,5800,5800,5800,0
20240911,182800,9174690,5800,5800,5800,5800,0
20240911,182700,9174690,5800,5800,5800,5800,0
20240911,182600,9174690,5800,5800,5800,5800,0
20240911,182500,9174690,5800,5800,5800,5800,0
20240911,182400,9174690,5800,5800,5800,5800,0
20240911,182300,9174690,5800,5800,5800,5800,0
20240911,182200,9174690,5800,5800,5800,5800,0
20240911,182100,9174690,5800,5800,5800,5800,0
20240911,182000,9174690,5800,5800,5800,5800,0
20240911,181900,9174690,5800,5800,5800,5800,0
20240911,181800,9174690,5800,5800,5800,5800,0
20240911,181700,9174690,5800,5800,5800,5800,0
20240911,181600,9174690,5800,5800,5800,5800,0
20240911,181500,9174690,5800,5800,5800,5800,0
20240911,181400,9174690,5800,5800,5800,5800,0
20240911,181300,9174690,5800,5800,5800,5800,0
20240911,181200,9174690,5800,5800,5800,5800,0
20240911,181100,9174690,5800,5800,5800,5800,0
20240911,181000,9174690,5800,5800,5800,5800,0
20240911,180900,9174690,5800,5800,5800,5800,0
20240911,180800,9174690,5800,5800,5800,5800,0
20240911,180700,9174690,5800,5800,5800,5800,0
20240911,180600,9174690,5800,5800,5800,5800,0
20240911,180500,9174690,5800,5800,5800,5800,0
20240911,180400,9174690,5800,5800,5800,5800,0
20240911,180300,9174690,5800,5800,5800,5800,1
20240911,180200,9174690,5800,5800,5800,5800,0
20240911,180100,9174690,5800,5800,5800,5800,0
20240911,180000,9174690,5800,5800,5800,5800,0
20240911,175900,9174690,5800,5800,5800,5800,0
20240911,175800,9174690,5800,5800,5800,5800,0
20240911,175700,9174690,5800,5800,5800,5800,0
20240911,175600,9174690,5800,5800,5800,5800,0
20240911,175500,9174690,5800,5800,5800,5800,0
20240911,175400,9174690,5800,5800,5800,5800,0
20240911,175300,9174690,5800,5800,5800,5800,0
20240911,175200,9174690,5800,5800,5800,5800,0
20240911,175100,9174690,5800,5800,5800,5800,0
20240911,175000,9174690,5800,5800,5800,5800,0
20240911,174900,9174690,5800,5800,5800,5800,0
20240911,174800,9174690,5800,5800,5800,5800,0
20240911,174700,9174690,5800,5800,5800,5800,0
20240911,174600,9174690,5800,5800,5800,5800,0
20240911,174500,9174690,5800,5800,5800,5800,0
20240911,174400,9174690,5800,5800,5800,5800,0
20240911,174300,9174690,5800,5800,5800,5800,0
20240911,174200,9174690,5800,5800,5800,5800,0
20240911,174100,9174690,5800,5800,5800,5800,0
20240911,174000,9174690,5800,5800,5800,5800,0
20240911,173900,9174690,5800,5800,5800,5800,0
20240911,173800,9174690,5800,5800,5800,5800,0
20240911,173700,9174690,5800,5800,5800,5800,0
20240911,173600,9174690,5800,5800,5800,5800,0
20240911,173500,9174690,5800,5800,5800,5800,0
20240911,173400,9174690,5800,5800,5800,5800,0
20240911,173300,9174690,5800,5800,5800,5800,1
20240911,173200,9174690,5800,5800,5800,5800,0
20240911,173100,9174690,5800,5800,5800,5800,0
20240911,173000,9174690,5800,5800,5800,5800,0
20240911,172900,9174690,5800,5800,5800,5800,0
20240911,172800,9174690,5800,5800,5800,5800,0
20240911,172700,9174690,5800,5800,5800,5800,0
20240911,172600,9174690,5800,5800,5800,5800,0
20240911,172500,9174690,5800,5800,5800,5800,0
20240911,172400,9174690,5800,5800,5800,5800,0
20240911,172300,9174690,5800,5800,5800,5800,0
20240911,172200,9174690,5800,5800,5800,5800,0
20240911,172100,9174690,5800,5800,5800,5800,0
20240911,172000,9174690,5800,5800,5800,5800,0
20240911,171900,9174690,5800,5800,5800,5800,0
20240911,171800,9174690,5800,5800,5800,5800,0
20240911,171700,9174690,5800,5800,5800,5800,0
20240911,171600,9174690,5800,5800,5800,5800,0
20240911,171500,9174690,5800,5800,5800,5800,0
20240911,171400,9174690,5800,5800,5800,5800,0
20240911,171300,9174690,5800,5800,5800,5800,0
20240911,171200,9174690,5800,5800,5800,5800,0
20240911,171100,9174690,5800,5800,5800,5800,0
20240911,171000,9174690,5800,5800,5800,5800,0
20240911,170900,9174690,5800,5800,5800,5800,0
20240911,170800,9174690,5800,5800,5800,5800,0
20240911,170700,9174690,5800,5800,5800,5800,0
20240911,170600,9174690,5800,5800,5800,5800,0
20240911,170500,9174690,5800,5800,5800,5800,0
20240911,170400,9174690,5800,5800,5800,5800,0
20240911,170300,9174690,5800,5800,5800,5800,1
20240911,170200,9174690,5800,5800,5800,5800,0
20240911,170100,9174690,5800,5800,5800,5800,0
20240911,170000,9174690,5800,5800,5800,5800,0
20240911,165900,9174690,5800,5800,5800,5800,0
20240911,165800,9174690,5800,5800,5800,5800,0
20240911,165700,9174690,5800,5800,5800,5800,0
20240911,165600,9174690,5800,5800,5800,5800,0
20240911,165500,9174690,5800,5800,5800,5800,0
20240911,165400,9174690,5800,5800,5800,5800,0
20240911,165300,9174690,5800,5800,5800,5800,0
20240911,165200,9174690,5800,5800,5800,5800,0
20240911,165100,9174690,5800,5800,5800,5800,0
20240911,165000,9174690,5800,5800,5800,5800,0
20240911,164900,9174690,5800,5800,5800,5800,0
20240911,164800,9174690,5800,5800,5800,5800,0
20240911,164700,9174690,5800,5800,5800,5800,0
20240911,164600,9174690,5800,5800,5800,5800,0
20240911,164500,9174690,5800,5800,5800,5800,0
20240911,164400,9174690,5800,5800,5800,5800,0
20240911,164300,9174690,5800,5800,5800,5800,0
20240911,164200,9174690,5800,5800,5800,5800,0
20240911,164100,9174690,5800,5800,5800,5800,0
20240911,164000,9174690,5800,5800,5800,5800,0
20240911,163900,9174690,5800,5800,5800,5800,0
20240911,163800,9174690,5800,5800,5800,5800,0
20240911,163700,9174690,5800,5800,5800,5800,0
20240911,163600,9174690,5800,5800,5800,5800,0
20240911,163500,9174690,5800,5800,5800,5800,0
20240911,163400,9174690,5800,5800,5800,5800,0
20240911,163300,9174690,5800,5800,5800,5800,1
20240911,163200,9174690,5800,5800,5800,5800,0
20240911,163100,9174690,5800,5800,5800,5800,0
20240911,163000,9174690,5800,5800,5800,5800,0
20240911,162900,9174690,5800,5800,5800,5800,0
20240911,162800,9174690,5800,5800,5800,5800,0
20240911,162700,9174690,5800,5800,5800,5800,0
20240911,162600,9174690,5800,5800,5800,5800,0
20240911,162500,9174690,5800,5800,5800,5800,0
20240911,162400,9174690,5800,5800,5800,5800,0
20240911,162300,9174690,5800,5800,5800,5800,0
20240911,162200,9174690,5800,5800,5800,5800,0
20240911,162100,9174690,5800,5800,5800,5800,0
20240911,162000,9174690,5800,5800,5800,5800,0
20240911,161900,9174690,5800,5800,5800,5800,0
20240911,161800,9174690,5800,5800,5800,5800,0
20240911,161700,9174690,5800,5800,5800,5800,0
20240911,161600,9174690,5800,5800,5800,5800,0
20240911,161500,9174690,5800,5800,5800,5800,0
20240911,161400,9174690,5800,5800,5800,5800,0
20240911,161300,9174690,5800,5800,5800,5800,0
20240911,161200,9174690,5800,5800,5800,5800,0
20240911,161100,9174690,5800,5800,5800,5800,0
20240911,161000,9174690,5800,5800,5800,5800,0
20240911,160900,9174690,5800,5800,5800,5800,0
20240911,160800,9174690,5800,5800,5800,5800,0
20240911,160700,9174690,5800,5800,5800,5800,0
20240911,160600,9174690,5800,5800,5800,5800,0
20240911,160500,9174690,5800,5800,5800,5800,0
20240911,160400,9174690,5800,5800,5800,5800,0
20240911,160300,9174690,5800,5800,5800,5800,1
20240911,160200,9174690,5800,5800,5800,5800,0
20240911,160100,9174690,5800,5800,5800,5800,0
20240911,160000,9174690,5800,5800,5800,5800,0
20240911,155900,9174690,5800,5800,5800,5800,0
20240911,155800,9174690,5800,5800,5800,5800,0
20240911,155700,9174690,5800,5800,5800,5800,0
20240911,155600,9174690,5800,5800,5800,5800,0
20240911,155500,9174690,5800,5800,5800,5800,0
20240911,155400,9174690,5800,5800,5800,5800,0
20240911,155300,9174690,5800,5800,5800,5800,0
20240911,155200,9174690,5800,5800,5800,5800,0
20240911,155100,9174690,5800,5800,5800,5800,0
20240911,155000,9174690,5800,5800,5800,5800,0
20240911,154900,9174690,5800,5800,5800,5800,0
20240911,154800,9174690,5800,5800,5800,5800,0
20240911,154700,9174690,5800,5800,5800,5800,0
20240911,154600,9174690,5800,5800,5800,5800,0
20240911,154500,9174690,5800,5800,5800,5800,0
20240911,154400,9174690,5800,5800,5800,5800,0
20240911,154300,9174690,5800,5800,5800,5800,0
20240911,154200,9174690,5800,5800,5800,5800,0
20240911,154100,9174690,5800,5800,5800,5800,0
20240911,154000,9174690,5800,5800,5800,5800,0
20240911,153900,9174690,5800,5800,5800,5800,0
20240911,153800,9174690,5800,5800,5800,5800,0
20240911,153700,9174690,5800,5800,5800,5800,0
20240911,153600,9174690,5800,5800,5800,5800,0
20240911,153500,9174690,5800,5800,5800,5800,0
20240911,153400,9174690,5800,5800,5800,5800,0
20240911,153300,9174690,5800,5800,5800,5800,1
20240911,153200,9174690,5800,5800,5800,5800,0
20240911,153100,9174690,5800,5800,5800,5800,0
20240911,153000,9174690,5800,5800,5800,5800,1
20240911,152900,9168890,5760,5760,5760,5760,0
20240911,152800,9168890,5760,5760,5760,5760,0
20240911,152700,9168890,5760,5760,5760,5760,0
20240911,152600,9168890,5760,5760,5760,5760,0
20240911,152500,9168890,5760,5760,5760,5760,0
20240911,152400,9168890,5760,5760,5760,5760,0
20240911,152300,9168890,5760,5760,5760,5760,0
20240911,152200,9168890,5760,5760,5760,5760,0
20240911,152100,9168890,5760,5760,5760,5760,0
20240911,152000,9168890,5760,5760,5760,5760,0
20240911,151900,9168890,5760,5760,5760,5760,0
20240911,151800,9168890,5760,5760,5760,5760,0
20240911,151700,9168890,5760,5760,5760,5760,0
20240911,151600,9168890,5760,5760,5760,5760,0
20240911,151500,9168890,5760,5760,5760,5760,0
20240911,151400,9168890,5760,5760,5760,5760,0
20240911,151300,9168890,5760,5760,5760,5760,0
20240911,151200,9168890,5760,5760,5760,5760,2
20240911,151100,9157370,5800,5800,5800,5800,0
20240911,151000,9157370,5800,5800,5800,5800,0
20240911,150900,9157370,5800,5800,5800,5800,0
20240911,150800,9157370,5800,5800,5800,5800,0
20240911,150700,9157370,5800,5800,5800,5800,0
20240911,150600,9157370,5800,5800,5800,5800,0
20240911,150500,9157370,5800,5800,5800,5800,0
20240911,150400,9157370,5800,5800,5800,5800,0
20240911,150300,9157370,5800,5800,5800,5800,0
20240911,150200,9157370,5800,5800,5800,5800,0
20240911,150100,9157370,5800,5800,5800,5800,0
20240911,150000,9157370,5800,5800,5800,5800,0
20240911,145900,9157370,5800,5800,5800,5800,0
20240911,145800,9157370,5800,5800,5800,5800,0
20240911,145700,9157370,5800,5800,5800,5800,0
20240911,145600,9157370,5800,5800,5800,5800,0
20240911,145500,9157370,5800,5800,5800,5800,0
20240911,145400,9157370,5800,5800,5800,5800,0
20240911,145300,9157370,5800,5800,5800,5800,0
20240911,145200,9157370,5800,5800,5800,5800,0
20240911,145100,9157370,5800,5800,5800,5800,0
20240911,145000,9157370,5800,5800,5800,5800,0
20240911,144900,9157370,5800,5800,5800,5800,0
20240911,144800,9157370,5800,5800,5800,5800,0
20240911,144700,9157370,5800,5800,5800,5800,0
20240911,144600,9157370,5800,5800,5800,5800,0
20240911,144500,9157370,5800,5800,5800,5800,0
20240911,144400,9157370,5800,5800,5800,5800,2
20240911,144300,9145770,5790,5790,5790,5790,0
20240911,144200,9145770,5790,5790,5790,5790,0
20240911,144100,9145770,5790,5790,5790,5790,0
20240911,144000,9145770,5790,5790,5790,5790,1
20240911,143900,9139980,5760,5760,5760,5760,0
20240911,143800,9139980,5760,5760,5760,5760,0
20240911,143700,9139980,5760,5760,5760,5760,0
20240911,143600,9139980,5760,5760,5760,5760,0
20240911,143500,9139980,5760,5760,5760,5760,0
20240911,143400,9139980,5760,5760,5760,5760,0
20240911,143300,9139980,5760,5760,5760,5760,0
20240911,143200,9139980,5760,5760,5760,5760,0
20240911,143100,9139980,5760,5760,5760,5760,0
20240911,143000,9139980,5760,5760,5760,5760,0
20240911,142900,9139980,5760,5760,5760,5760,0
20240911,142800,9139980,5760,5760,5760,5760,0
20240911,142700,9139980,5760,5760,5760,5760,0
20240911,142600,9139980,5760,5780,5780,5760,241
20240911,142500,7748410,5800,5800,5800,5800,0
20240911,142400,7748410,5800,5800,5800,5800,0
20240911,142300,7748410,5800,5800,5800,5800,0
20240911,142200,7748410,5800,5800,5800,5800,0
20240911,142100,7748410,5800,5800,5800,5800,0
20240911,142000,7748410,5800,5800,5800,5800,0
20240911,141900,7748410,5800,5800,5800,5800,0
20240911,141800,7748410,5800,5800,5800,5800,0
20240911,141700,7748410,5800,5800,5800,5800,0
20240911,141600,7748410,5800,5800,5800,5800,0
20240911,141500,7748410,5800,5800,5800,5800,0
20240911,141400,7748410,5800,5800,5800,5800,0
20240911,141300,7748410,5800,5800,5800,5800,0
20240911,141200,7748410,5800,5800,5800,5800,0
20240911,141100,7748410,5800,5800,5800,5800,0
20240911,141000,7748410,5800,5800,5800,5800,494
20240911,140900,4883210,5800,5800,5800,5800,6
20240911,140800,4848410,5800,5800,5800,5800,0
20240911,140700,4848410,5800,5800,5800,5800,494
20240911,140600,1983210,5800,5800,5800,5800,0
20240911,140500,1983210,5800,5800,5800,5800,0
20240911,140400,1983210,5800,5800,5800,5800,0
20240911,140300,1983210,5800,5800,5800,5800,6
20240911,140200,1948410,5800,5800,5800,5800,0
20240911,140100,1948410,5800,5800,5800,5800,0
20240911,140000,1948410,5800,5800,5800,5800,0
20240911,135900,1948410,5800,5800,5800,5800,0
20240911,135800,1948410,5800,5800,5800,5800,0
20240911,135700,1948410,5800,5800,5800,5800,0
20240911,135600,1948410,5800,5800,5800,5800,0
20240911,135500,1948410,5800,5800,5800,5800,0
20240911,135400,1948410,5800,5800,5800,5800,0
20240911,135300,1948410,5800,5800,5800,5800,0
20240911,135200,1948410,5800,5800,5800,5800,0
20240911,135100,1948410,5800,5800,5800,5800,0
20240911,135000,1948410,5800,5800,5800,5800,0
20240911,134900,1948410,5800,5800,5800,5800,0
20240911,134800,1948410,5800,5800,5800,5800,0
20240911,134700,1948410,5800,5800,5800,5800,0
20240911,134600,1948410,5800,5800,5800,5800,0
20240911,134500,1948410,5800,5800,5800,5800,0
20240911,134400,1948410,5800,5800,5800,5800,0
20240911,134300,1948410,5800,5800,5800,5800,0
20240911,134200,1948410,5800,5800,5800,5800,0
20240911,134100,1948410,5800,5800,5800,5800,90
20240911,134000,1426410,5790,5790,5790,5790,0
20240911,133900,1426410,5790,5790,5790,5790,0
20240911,133800,1426410,5790,5790,5790,5790,0
20240911,133700,1426410,5790,5790,5790,5790,0
20240911,133600,1426410,5790,5790,5790,5790,0
20240911,133500,1426410,5790,5790,5790,5790,0
20240911,133400,1426410,5790,5790,5790,5790,0
20240911,133300,1426410,5790,5790,5790,5790,0
20240911,133200,1426410,5790,5790,5790,5790,0
20240911,133100,1426410,5790,5790,5790,5790,0
20240911,133000,1426410,5790,5790,5790,5790,0
20240911,132900,1426410,5790,5790,5790,5790,0
20240911,132800,1426410,5790,5790,5790,5790,32
20240911,132700,1241130,5810,5810,5810,5810,0
20240911,132600,1241130,5810,5810,5810,5810,0
20240911,132500,1241130,5810,5810,5810,5810,0
20240911,132400,1241130,5810,5810,5810,5810,0
20240911,132300,1241130,5810,5810,5810,5810,0
20240911,132200,1241130,5810,5810,5810,5810,0
20240911,132100,1241130,5810,5810,5810,5810,0
20240911,132000,1241130,5810,5810,5810,5810,0
20240911,131900,1241130,5810,5810,5810,5810,0
20240911,131800,1241130,5810,5810,5810,5810,0
20240911,131700,1241130,5810,5810,5810,5810,0
20240911,131600,1241130,5810,5810,5810,5810,0
20240911,131500,1241130,5810,5810,5810,5810,0
20240911,131400,1241130,5810,5810,5810,5810,0
20240911,131300,1241130,5810,5810,5810,5810,0
20240911,131200,1241130,5810,5810,5810,5810,0
20240911,131100,1241130,5810,5810,5810,5810,0
20240911,131000,1241130,5810,5810,5810,5810,0
20240911,130900,1241130,5810,5810,5810,5810,0
20240911,130800,1241130,5810,5810,5810,5810,0
20240911,130700,1241130,5810,5810,5810,5810,0
20240911,130600,1241130,5810,5810,5810,5810,0
20240911,130500,1241130,5810,5810,5810,5810,0
20240911,130400,1241130,5810,5810,5810,5810,0
20240911,130300,1241130,5810,5810,5810,5810,0
20240911,130200,1241130,5810,5810,5810,5810,0
20240911,130100,1241130,5810,5810,5810,5810,0
20240911,130000,1241130,5810,5810,5810,5810,0
20240911,125900,1241130,5810,5810,5810,5810,0
20240911,125800,1241130,5810,5810,5810,5810,0
20240911,125700,1241130,5810,5810,5810,5810,0
20240911,125600,1241130,5810,5810,5810,5810,0
20240911,125500,1241130,5810,5810,5810,5810,0
20240911,125400,1241130,5810,5810,5810,5810,0
20240911,125300,1241130,5810,5810,5810,5810,0
20240911,125200,1241130,5810,5810,5810,5810,0
20240911,125100,1241130,5810,5810,5810,5810,0
20240911,125000,1241130,5810,5810,5810,5810,0
20240911,124900,1241130,5810,5810,5810,5810,0
20240911,124800,1241130,5810,5810,5810,5810,0
20240911,124700,1241130,5810,5810,5810,5810,0
20240911,124600,1241130,5810,5810,5810,5810,0
20240911,124500,1241130,5810,5810,5810,5810,0
20240911,124400,1241130,5810,5810,5810,5810,0
20240911,124300,1241130,5810,5810,5810,5810,0
20240911,124200,1241130,5810,5810,5810,5810,0
20240911,124100,1241130,5810,5810,5810,5810,0
20240911,124000,1241130,5810,5810,5810,5810,0
20240911,123900,1241130,5810,5810,5810,5810,0
20240911,123800,1241130,5810,5810,5810,5810,0
20240911,123700,1241130,5810,5810,5810,5810,0
20240911,123600,1241130,5810,5810,5810,5810,0
20240911,123500,1241130,5810,5810,5810,5810,0
20240911,123400,1241130,5810,5810,5810,5810,0
20240911,123300,1241130,5810,5810,5810,5810,0
20240911,123200,1241130,5810,5810,5810,5810,0
20240911,123100,1241130,5810,5810,5810,5810,0
20240911,123000,1241130,5810,5810,5810,5810,0
20240911,122900,1241130,5810,5810,5810,5810,0
20240911,122800,1241130,5810,5810,5810,5810,0
20240911,122700,1241130,5810,5810,5810,5810,0
20240911,122600,1241130,5810,5810,5810,5810,0
20240911,122500,1241130,5810,5810,5810,5810,0
20240911,122400,1241130,5810,5810,5810,5810,0
20240911,122300,1241130,5810,5810,5810,5810,0
20240911,122200,1241130,5810,5810,5810,5810,0
20240911,122100,1241130,5810,5810,5810,5810,0
20240911,122000,1241130,5810,5810,5810,5810,0
20240911,121900,1241130,5810,5810,5810,5810,0
20240911,121800,1241130,5810,5810,5810,5810,0
20240911,121700,1241130,5810,5810,5810,5810,0
20240911,121600,1241130,5810,5810,5810,5810,2
20240911,121500,1229510,5810,5810,5810,5810,0
20240911,121400,1229510,5810,5810,5810,5810,0
20240911,121300,1229510,5810,5810,5810,5810,0
20240911,121200,1229510,5810,5810,5810,5810,0
20240911,121100,1229510,5810,5810,5810,5810,0
20240911,121000,1229510,5810,5810,5810,5810,0
20240911,120900,1229510,5810,5810,5810,5810,0
20240911,120800,1229510,5810,5810,5810,5810,0
20240911,120700,1229510,5810,5810,5810,5810,0
20240911,120600,1229510,5810,5810,5810,5810,0
20240911,120500,1229510,5810,5810,5810,5810,0
20240911,120400,1229510,5810,5810,5810,5810,0
20240911,120300,1229510,5810,5810,5810,5810,0
20240911,120200,1229510,5810,5810,5810,5810,0
20240911,120100,1229510,5810,5810,5810,5810,0
20240911,120000,1229510,5810,5810,5810,5810,0
20240911,115900,1229510,5810,5810,5810,5810,0
20240911,115800,1229510,5810,5810,5810,5810,0
20240911,115700,1229510,5810,5810,5810,5810,0
20240911,115600,1229510,5810,5810,5810,5810,0
20240911,115500,1229510,5810,5810,5810,5810,0
20240911,115400,1229510,5810,5810,5810,5810,0
20240911,115300,1229510,5810,5810,5810,5810,0
20240911,115200,1229510,5810,5810,5810,5810,0
20240911,115100,1229510,5810,5810,5810,5810,0
20240911,115000,1229510,5810,5810,5810,5810,0
20240911,114900,1229510,5810,5810,5810,5810,0
20240911,114800,1229510,5810,5810,5810,5810,0
20240911,114700,1229510,5810,5810,5810,5810,0
20240911,114600,1229510,5810,5810,5810,5810,0
20240911,114500,1229510,5810,5810,5810,5810,0
20240911,114400,1229510,5810,5810,5810,5810,0
20240911,114300,1229510,5810,5800,5810,5800,18
20240911,114200,1124950,5800,5800,5800,5800,0
20240911,114100,1124950,5800,5800,5800,5800,0
20240911,114000,1124950,5800,5800,5800,5800,0
20240911,113900,1124950,5800,5800,5800,5800,0
20240911,113800,1124950,5800,5800,5800,5800,0
20240911,113700,1124950,5800,5800,5800,5800,0
20240911,113600,1124950,5800,5800,5800,5800,0
20240911,113500,1124950,5800,5800,5800,5800,0
20240911,113400,1124950,5800,5800,5800,5800,0
20240911,113300,1124950,5800,5800,5800,5800,0
20240911,113200,1124950,5800,5800,5800,5800,0
20240911,113100,1124950,5800,5800,5800,5800,0
20240911,113000,1124950,5800,5800,5800,5800,0
20240911,112900,1124950,5800,5800,5800,5800,0
20240911,112800,1124950,5800,5800,5800,5800,0
20240911,112700,1124950,5800,5800,5800,5800,0
20240911,112600,1124950,5800,5800,5800,5800,0
20240911,112500,1124950,5800,5800,5800,5800,0
20240911,112400,1124950,5800,5800,5800,5800,0
20240911,112300,1124950,5800,5800,5800,5800,0
20240911,112200,1124950,5800,5800,5800,5800,0
20240911,112100,1124950,5800,5800,5800,5800,0
20240911,112000,1124950,5800,5800,5800,5800,0
20240911,111900,1124950,5800,5800,5800,5800,0
20240911,111800,1124950,5800,5800,5800,5800,0
20240911,111700,1124950,5800,5800,5800,5800,0
20240911,111600,1124950,5800,5800,5800,5800,0
20240911,111500,1124950,5800,5800,5800,5800,0
20240911,111400,1124950,5800,5800,5800,5800,0
20240911,111300,1124950,5800,5800,5800,5800,0
20240911,111200,1124950,5800,5800,5800,5800,0
20240911,111100,1124950,5800,5800,5800,5800,0
20240911,111000,1124950,5800,5800,5800,5800,10
20240911,110900,1066950,5800,5800,5800,5800,0
20240911,110800,1066950,5800,5800,5800,5800,0
20240911,110700,1066950,5800,5800,5800,5800,0
20240911,110600,1066950,5800,5800,5800,5800,0
20240911,110500,1066950,5800,5800,5800,5800,0
20240911,110400,1066950,5800,5800,5800,5800,25
20240911,110300,921950,5800,5800,5800,5800,0
20240911,110200,921950,5800,5800,5800,5800,1
20240911,110100,916150,5810,5810,5810,5810,0
20240911,110000,916150,5810,5810,5810,5810,0
20240911,105900,916150,5810,5810,5810,5810,0
20240911,105800,916150,5810,5810,5810,5810,0
20240911,105700,916150,5810,5810,5810,5810,0
20240911,105600,916150,5810,5810,5810,5810,0
20240911,105500,916150,5810,5810,5810,5810,0
20240911,105400,916150,5810,5810,5810,5810,0
20240911,105300,916150,5810,5810,5810,5810,0
20240911,105200,916150,5810,5810,5810,5810,0
20240911,105100,916150,5810,5810,5810,5810,0
20240911,105000,916150,5810,5810,5810,5810,0
20240911,104900,916150,5810,5810,5810,5810,0
20240911,104800,916150,5810,5810,5810,5810,0
20240911,104700,916150,5810,5810,5810,5810,0
20240911,104600,916150,5810,5810,5810,5810,0
20240911,104500,916150,5810,5810,5810,5810,0
20240911,104400,916150,5810,5810,5810,5810,0
20240911,104300,916150,5810,5810,5810,5810,0
20240911,104200,916150,5810,5810,5810,5810,0
20240911,104100,916150,5810,5810,5810,5810,0
20240911,104000,916150,5810,5810,5810,5810,0
20240911,103900,916150,5810,5810,5810,5810,0
20240911,103800,916150,5810,5810,5810,5810,0
20240911,103700,916150,5810,5810,5810,5810,0
20240911,103600,916150,5810,5810,5810,5810,0
20240911,103500,916150,5810,5810,5810,5810,0
20240911,103400,916150,5810,5810,5810,5810,0
20240911,103300,916150,5810,5810,5810,5810,0
20240911,103200,916150,5810,5810,5810,5810,0
20240911,103100,916150,5810,5810,5810,5810,0
20240911,103000,916150,5810,5810,5810,5810,0
20240911,102900,916150,5810,5810,5810,5810,0
20240911,102800,916150,5810,5810,5810,5810,0
20240911,102700,916150,5810,5810,5810,5810,0
20240911,102600,916150,5810,5810,5810,5810,0
20240911,102500,916150,5810,5810,5810,5810,0
20240911,102400,916150,5810,5810,5810,5810,0
20240911,102300,916150,5810,5810,5810,5810,0
20240911,102200,916150,5810,5810,5810,5810,1
20240911,102100,910340,5810,5810,5810,5810,1
20240911,102000,904530,5810,5810,5810,5810,0
20240911,101900,904530,5810,5810,5810,5810,0
20240911,101800,904530,5810,5810,5810,5810,0
20240911,101700,904530,5810,5810,5810,5810,0
20240911,101600,904530,5810,5810,5810,5810,0
20240911,101500,904530,5810,5810,5810,5810,0
20240911,101400,904530,5810,5810,5810,5810,0
20240911,101300,904530,5810,5810,5810,5810,0
20240911,101200,904530,5810,5810,5810,5810,2
20240911,101100,892910,5810,5810,5810,5810,0
20240911,101000,892910,5810,5810,5810,5810,0
20240911,100900,892910,5810,5810,5810,5810,0
20240911,100800,892910,5810,5810,5810,5810,0
20240911,100700,892910,5810,5810,5810,5810,0
20240911,100600,892910,5810,5810,5810,5810,0
20240911,100500,892910,5810,5810,5810,5810,0
20240911,100400,892910,5810,5810,5810,5810,0
20240911,100300,892910,5810,5810,5810,5810,0
20240911,100200,892910,5810,5810,5810,5810,0
20240911,100100,892910,5810,5810,5810,5810,0
20240911,100000,892910,5810,5810,5810,5810,0
20240911,095900,892910,5810,5810,5810,5810,0
20240911,095800,892910,5810,5810,5810,5810,0
20240911,095700,892910,5810,5810,5810,5810,0
20240911,095600,892910,5810,5810,5810,5810,1
20240911,095500,887100,5790,5790,5790,5790,0
20240911,095400,887100,5790,5790,5790,5790,0
20240911,095300,887100,5790,5790,5790,5790,0
20240911,095200,887100,5790,5790,5790,5790,0
20240911,095100,887100,5790,5790,5790,5790,0
20240911,095000,887100,5790,5790,5790,5790,0
20240911,094900,887100,5790,5790,5790,5790,0
20240911,094800,887100,5790,5790,5790,5790,0
20240911,094700,887100,5790,5790,5790,5790,0
20240911,094600,887100,5790,5790,5790,5790,0
20240911,094500,887100,5790,5790,5790,5790,1
20240911,094400,881310,5810,5810,5810,5810,0
20240911,094300,881310,5810,5810,5810,5810,25
20240911,094200,736060,5810,5810,5810,5810,0
20240911,094100,736060,5810,5810,5810,5810,0
20240911,094000,736060,5810,5810,5810,5810,0
20240911,093900,736060,5810,5810,5810,5810,10
20240911,093800,677960,5800,5800,5800,5800,0
20240911,093700,677960,5800,5800,5800,5800,50
20240911,093600,387960,5810,5810,5810,5810,0
20240911,093500,387960,5810,5810,5810,5810,0
20240911,093400,387960,5810,5810,5810,5810,0
20240911,093300,387960,5810,5810,5810,5810,0
20240911,093200,387960,5810,5810,5810,5810,0
20240911,093100,387960,5810,5810,5810,5810,0
20240911,093000,387960,5810,5810,5810,5810,0
20240911,092900,387960,5810,5810,5810,5810,0
20240911,092800,387960,5810,5810,5810,5810,0
20240911,092700,387960,5810,5810,5810,5810,0
20240911,092600,387960,5810,5810,5810,5810,0
20240911,092500,387960,5810,5810,5810,5810,0
20240911,092400,387960,5810,5800,5810,5800,27
20240911,092300,231350,5800,5800,5800,5800,4
20240911,092200,208150,5810,5810,5810,5810,0
20240911,092100,208150,5810,5810,5810,5810,0
20240911,092000,208150,5810,5810,5810,5810,0
20240911,091900,208150,5810,5810,5810,5810,0
20240911,091800,208150,5810,5810,5810,5810,0
20240911,091700,208150,5810,5810,5810,5810,0
20240911,091600,208150,5810,5810,5810,5810,0
20240911,091500,208150,5810,5810,5810,5810,0
20240911,091400,208150,5810,5810,5810,5810,0
20240911,091300,208150,5810,5810,5810,5810,0
20240911,091200,208150,5810,5810,5810,5810,0
20240911,091100,208150,5810,5810,5810,5810,0
20240911,091000,208150,5810,5810,5810,5810,0
20240911,090900,208150,5810,5810,5810,5810,0
20240911,090800,208150,5810,5810,5810,5810,0
20240911,090700,208150,5810,5810,5810,5810,0
20240911,090600,208150,5810,5810,5810,5810,0
20240911,090500,208150,5810,5810,5810,5810,0
20240911,090400,208150,5810,5810,5810,5810,0
20240911,090300,208150,5810,5810,5810,5810,0
20240911,090200,208150,5810,5790,5810,5790,5
20240911,090100,179180,5780,5780,5780,5780,0
20240911,090000,179180,5780,5780,5780,5780,31