KissMeData/034300/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191500,34336900,12700,12700,12700,12700,56
20240906,191400,34336900,12700,12700,12700,12700,0
20240906,191300,34336900,12700,12700,12700,12700,0
20240906,191200,34336900,12700,12700,12700,12700,0
20240906,191100,34336900,12700,12700,12700,12700,0
20240906,191000,34336900,12700,12700,12700,12700,0
20240906,190900,34336900,12700,12700,12700,12700,0
20240906,190800,34336900,12700,12700,12700,12700,0
20240906,190700,34336900,12700,12700,12700,12700,0
20240906,190600,34336900,12700,12700,12700,12700,0
20240906,190500,34336900,12700,12700,12700,12700,0
20240906,190400,34336900,12700,12700,12700,12700,0
20240906,190300,34336900,12700,12700,12700,12700,0
20240906,190200,34336900,12700,12700,12700,12700,0
20240906,190100,34336900,12700,12700,12700,12700,0
20240906,190000,34336900,12700,12700,12700,12700,0
20240906,185900,34336900,12700,12700,12700,12700,0
20240906,185800,34336900,12700,12700,12700,12700,0
20240906,185700,34336900,12700,12700,12700,12700,0
20240906,185600,34336900,12700,12700,12700,12700,0
20240906,185500,34336900,12700,12700,12700,12700,0
20240906,185400,34336900,12700,12700,12700,12700,0
20240906,185300,34336900,12700,12700,12700,12700,0
20240906,185200,34336900,12700,12700,12700,12700,0
20240906,185100,34336900,12700,12700,12700,12700,0
20240906,185000,34336900,12700,12700,12700,12700,0
20240906,184900,34336900,12700,12700,12700,12700,0
20240906,184800,34336900,12700,12700,12700,12700,0
20240906,184700,34336900,12700,12700,12700,12700,0
20240906,184600,34336900,12700,12700,12700,12700,0
20240906,184500,34336900,12700,12700,12700,12700,56
20240906,184400,34336900,12700,12700,12700,12700,0
20240906,184300,34336900,12700,12700,12700,12700,0
20240906,184200,34336900,12700,12700,12700,12700,0
20240906,184100,34336900,12700,12700,12700,12700,0
20240906,184000,34336900,12700,12700,12700,12700,0
20240906,183900,34336900,12700,12700,12700,12700,0
20240906,183800,34336900,12700,12700,12700,12700,0
20240906,183700,34336900,12700,12700,12700,12700,0
20240906,183600,34336900,12700,12700,12700,12700,0
20240906,183500,34336900,12700,12700,12700,12700,0
20240906,183400,34336900,12700,12700,12700,12700,0
20240906,183300,34336900,12700,12700,12700,12700,0
20240906,183200,34336900,12700,12700,12700,12700,0
20240906,183100,34336900,12700,12700,12700,12700,0
20240906,183000,34336900,12700,12700,12700,12700,0
20240906,182900,34336900,12700,12700,12700,12700,0
20240906,182800,34336900,12700,12700,12700,12700,0
20240906,182700,34336900,12700,12700,12700,12700,0
20240906,182600,34336900,12700,12700,12700,12700,0
20240906,182500,34336900,12700,12700,12700,12700,0
20240906,182400,34336900,12700,12700,12700,12700,0
20240906,182300,34336900,12700,12700,12700,12700,0
20240906,182200,34336900,12700,12700,12700,12700,0
20240906,182100,34336900,12700,12700,12700,12700,0
20240906,182000,34336900,12700,12700,12700,12700,0
20240906,181900,34336900,12700,12700,12700,12700,0
20240906,181800,34336900,12700,12700,12700,12700,0
20240906,181700,34336900,12700,12700,12700,12700,0
20240906,181600,34336900,12700,12700,12700,12700,0
20240906,181500,34336900,12700,12700,12700,12700,56
20240906,181400,34336900,12700,12700,12700,12700,0
20240906,181300,34336900,12700,12700,12700,12700,0
20240906,181200,34336900,12700,12700,12700,12700,0
20240906,181100,34336900,12700,12700,12700,12700,0
20240906,181000,34336900,12700,12700,12700,12700,0
20240906,180900,34336900,12700,12700,12700,12700,0
20240906,180800,34336900,12700,12700,12700,12700,0
20240906,180700,34336900,12700,12700,12700,12700,0
20240906,180600,34336900,12700,12700,12700,12700,0
20240906,180500,34336900,12700,12700,12700,12700,0
20240906,180400,34336900,12700,12700,12700,12700,0
20240906,180300,34336900,12700,12700,12700,12700,0
20240906,180200,34336900,12700,12700,12700,12700,0
20240906,180100,34336900,12700,12700,12700,12700,0
20240906,180000,34336900,12700,12700,12700,12700,0
20240906,175900,34336900,12700,12700,12700,12700,0
20240906,175800,34336900,12700,12700,12700,12700,0
20240906,175700,34336900,12700,12700,12700,12700,0
20240906,175600,34336900,12700,12700,12700,12700,0
20240906,175500,34336900,12700,12700,12700,12700,0
20240906,175400,34336900,12700,12700,12700,12700,0
20240906,175300,34336900,12700,12700,12700,12700,0
20240906,175200,34336900,12700,12700,12700,12700,0
20240906,175100,34336900,12700,12700,12700,12700,0
20240906,175000,34336900,12700,12700,12700,12700,0
20240906,174900,34336900,12700,12700,12700,12700,0
20240906,174800,34336900,12700,12700,12700,12700,0
20240906,174700,34336900,12700,12700,12700,12700,0
20240906,174600,34336900,12700,12700,12700,12700,0
20240906,174500,34336900,12700,12700,12700,12700,56
20240906,174400,34336900,12700,12700,12700,12700,0
20240906,174300,34336900,12700,12700,12700,12700,0
20240906,174200,34336900,12700,12700,12700,12700,0
20240906,174100,34336900,12700,12700,12700,12700,0
20240906,174000,34336900,12700,12700,12700,12700,0
20240906,173900,34336900,12700,12700,12700,12700,0
20240906,173800,34336900,12700,12700,12700,12700,0
20240906,173700,34336900,12700,12700,12700,12700,0
20240906,173600,34336900,12700,12700,12700,12700,0
20240906,173500,34336900,12700,12700,12700,12700,0
20240906,173400,34336900,12700,12700,12700,12700,0
20240906,173300,34336900,12700,12700,12700,12700,0
20240906,173200,34336900,12700,12700,12700,12700,0
20240906,173100,34336900,12700,12700,12700,12700,0
20240906,173000,34336900,12700,12700,12700,12700,0
20240906,172900,34336900,12700,12700,12700,12700,0
20240906,172800,34336900,12700,12700,12700,12700,0
20240906,172700,34336900,12700,12700,12700,12700,0
20240906,172600,34336900,12700,12700,12700,12700,0
20240906,172500,34336900,12700,12700,12700,12700,0
20240906,172400,34336900,12700,12700,12700,12700,0
20240906,172300,34336900,12700,12700,12700,12700,0
20240906,172200,34336900,12700,12700,12700,12700,0
20240906,172100,34336900,12700,12700,12700,12700,0
20240906,172000,34336900,12700,12700,12700,12700,0
20240906,171900,34336900,12700,12700,12700,12700,0
20240906,171800,34336900,12700,12700,12700,12700,0
20240906,171700,34336900,12700,12700,12700,12700,0
20240906,171600,34336900,12700,12700,12700,12700,0
20240906,171500,34336900,12700,12700,12700,12700,56
20240906,171400,34336900,12700,12700,12700,12700,0
20240906,171300,34336900,12700,12700,12700,12700,0
20240906,171200,34336900,12700,12700,12700,12700,0
20240906,171100,34336900,12700,12700,12700,12700,0
20240906,171000,34336900,12700,12700,12700,12700,0
20240906,170900,34336900,12700,12700,12700,12700,0
20240906,170800,34336900,12700,12700,12700,12700,0
20240906,170700,34336900,12700,12700,12700,12700,0
20240906,170600,34336900,12700,12700,12700,12700,0
20240906,170500,34336900,12700,12700,12700,12700,0
20240906,170400,34336900,12700,12700,12700,12700,0
20240906,170300,34336900,12700,12700,12700,12700,0
20240906,170200,34336900,12700,12700,12700,12700,0
20240906,170100,34336900,12700,12700,12700,12700,0
20240906,170000,34336900,12700,12700,12700,12700,0
20240906,165900,34336900,12700,12700,12700,12700,0
20240906,165800,34336900,12700,12700,12700,12700,0
20240906,165700,34336900,12700,12700,12700,12700,0
20240906,165600,34336900,12700,12700,12700,12700,0
20240906,165500,34336900,12700,12700,12700,12700,0
20240906,165400,34336900,12700,12700,12700,12700,0
20240906,165300,34336900,12700,12700,12700,12700,0
20240906,165200,34336900,12700,12700,12700,12700,0
20240906,165100,34336900,12700,12700,12700,12700,0
20240906,165000,34336900,12700,12700,12700,12700,0
20240906,164900,34336900,12700,12700,12700,12700,0
20240906,164800,34336900,12700,12700,12700,12700,0
20240906,164700,34336900,12700,12700,12700,12700,0
20240906,164600,34336900,12700,12700,12700,12700,0
20240906,164500,34336900,12700,12700,12700,12700,56
20240906,164400,34336900,12700,12700,12700,12700,0
20240906,164300,34336900,12700,12700,12700,12700,0
20240906,164200,34336900,12700,12700,12700,12700,0
20240906,164100,34336900,12700,12700,12700,12700,0
20240906,164000,34336900,12700,12700,12700,12700,0
20240906,163900,34336900,12700,12700,12700,12700,0
20240906,163800,34336900,12700,12700,12700,12700,0
20240906,163700,34336900,12700,12700,12700,12700,0
20240906,163600,34336900,12700,12700,12700,12700,0
20240906,163500,34336900,12700,12700,12700,12700,0
20240906,163400,34336900,12700,12700,12700,12700,0
20240906,163300,34336900,12700,12700,12700,12700,0
20240906,163200,34336900,12700,12700,12700,12700,0
20240906,163100,34336900,12700,12700,12700,12700,0
20240906,163000,34336900,12700,12700,12700,12700,0
20240906,162900,34336900,12700,12700,12700,12700,0
20240906,162800,34336900,12700,12700,12700,12700,0
20240906,162700,34336900,12700,12700,12700,12700,0
20240906,162600,34336900,12700,12700,12700,12700,0
20240906,162500,34336900,12700,12700,12700,12700,0
20240906,162400,34336900,12700,12700,12700,12700,0
20240906,162300,34336900,12700,12700,12700,12700,0
20240906,162200,34336900,12700,12700,12700,12700,0
20240906,162100,34336900,12700,12700,12700,12700,0
20240906,162000,34336900,12700,12700,12700,12700,0
20240906,161900,34336900,12700,12700,12700,12700,0
20240906,161800,34336900,12700,12700,12700,12700,0
20240906,161700,34336900,12700,12700,12700,12700,0
20240906,161600,34336900,12700,12700,12700,12700,0
20240906,161500,34336900,12700,12700,12700,12700,56
20240906,161400,34336900,12700,12700,12700,12700,0
20240906,161300,34336900,12700,12700,12700,12700,0
20240906,161200,34336900,12700,12700,12700,12700,0
20240906,161100,34336900,12700,12700,12700,12700,0
20240906,161000,34336900,12700,12700,12700,12700,0
20240906,160900,34336900,12700,12700,12700,12700,0
20240906,160800,34336900,12700,12700,12700,12700,0
20240906,160700,34336900,12700,12700,12700,12700,0
20240906,160600,34336900,12700,12700,12700,12700,0
20240906,160500,34336900,12700,12700,12700,12700,0
20240906,160400,34336900,12700,12700,12700,12700,0
20240906,160300,34336900,12700,12700,12700,12700,0
20240906,160200,34336900,12700,12700,12700,12700,0
20240906,160100,34336900,12700,12700,12700,12700,0
20240906,160000,34336900,12700,12700,12700,12700,0
20240906,155900,34336900,12700,12700,12700,12700,0
20240906,155800,34336900,12700,12700,12700,12700,0
20240906,155700,34336900,12700,12700,12700,12700,0
20240906,155600,34336900,12700,12700,12700,12700,0
20240906,155500,34336900,12700,12700,12700,12700,0
20240906,155400,34336900,12700,12700,12700,12700,0
20240906,155300,34336900,12700,12700,12700,12700,0
20240906,155200,34336900,12700,12700,12700,12700,0
20240906,155100,34336900,12700,12700,12700,12700,0
20240906,155000,34336900,12700,12700,12700,12700,0
20240906,154900,34336900,12700,12700,12700,12700,0
20240906,154800,34336900,12700,12700,12700,12700,0
20240906,154700,34336900,12700,12700,12700,12700,0
20240906,154600,34336900,12700,12700,12700,12700,0
20240906,154500,34336900,12700,12700,12700,12700,56
20240906,154400,34336900,12700,12700,12700,12700,0
20240906,154300,34336900,12700,12700,12700,12700,0
20240906,154200,34336900,12700,12700,12700,12700,0
20240906,154100,34336900,12700,12700,12700,12700,0
20240906,154000,34336900,12700,12700,12700,12700,0
20240906,153900,34336900,12700,12700,12700,12700,0
20240906,153800,34336900,12700,12700,12700,12700,0
20240906,153700,34336900,12700,12700,12700,12700,0
20240906,153600,34336900,12700,12700,12700,12700,0
20240906,153500,34336900,12700,12700,12700,12700,0
20240906,153400,34336900,12700,12700,12700,12700,0
20240906,153300,34336900,12700,12700,12700,12700,0
20240906,153200,34336900,12700,12700,12700,12700,0
20240906,153100,34336900,12700,12700,12700,12700,0
20240906,153000,34336900,12700,12700,12700,12700,56
20240906,152900,33625700,12590,12590,12590,12590,0
20240906,152800,33625700,12590,12590,12590,12590,0
20240906,152700,33625700,12590,12590,12590,12590,0
20240906,152600,33625700,12590,12590,12590,12590,0
20240906,152500,33625700,12590,12590,12590,12590,0
20240906,152400,33625700,12590,12590,12590,12590,0
20240906,152300,33625700,12590,12590,12590,12590,0
20240906,152200,33625700,12590,12590,12590,12590,0
20240906,152100,33625700,12590,12590,12590,12590,0
20240906,152000,33625700,12590,12590,12590,12590,0
20240906,151900,33625700,12590,12590,12590,12590,0
20240906,151800,33625700,12590,12590,12590,12590,0
20240906,151700,33625700,12590,12590,12590,12590,2
20240906,151600,33600520,12570,12570,12570,12570,0
20240906,151500,33600520,12570,12570,12570,12570,0
20240906,151400,33600520,12570,12570,12570,12570,0
20240906,151300,33600520,12570,12570,12570,12570,0
20240906,151200,33600520,12570,12570,12570,12570,140
20240906,151100,31840720,12570,12570,12570,12570,1
20240906,151000,31828150,12570,12570,12570,12570,0
20240906,150900,31828150,12570,12570,12570,12570,0
20240906,150800,31828150,12570,12570,12570,12570,0
20240906,150700,31828150,12570,12570,12570,12570,0
20240906,150600,31828150,12570,12570,12570,12570,0
20240906,150500,31828150,12570,12570,12570,12570,0
20240906,150400,31828150,12570,12570,12570,12570,0
20240906,150300,31828150,12570,12570,12570,12570,0
20240906,150200,31828150,12570,12570,12570,12570,0
20240906,150100,31828150,12570,12570,12570,12570,0
20240906,150000,31828150,12570,12580,12580,12570,27
20240906,145900,31488650,12570,12570,12570,12570,0
20240906,145800,31488650,12570,12570,12570,12570,0
20240906,145700,31488650,12570,12570,12570,12570,0
20240906,145600,31488650,12570,12570,12570,12570,0
20240906,145500,31488650,12570,12570,12570,12570,0
20240906,145400,31488650,12570,12570,12570,12570,0
20240906,145300,31488650,12570,12570,12570,12570,0
20240906,145200,31488650,12570,12570,12570,12570,0
20240906,145100,31488650,12570,12570,12570,12570,0
20240906,145000,31488650,12570,12570,12570,12570,0
20240906,144900,31488650,12570,12570,12570,12570,0
20240906,144800,31488650,12570,12570,12570,12570,0
20240906,144700,31488650,12570,12570,12570,12570,0
20240906,144600,31488650,12570,12570,12570,12570,0
20240906,144500,31488650,12570,12570,12570,12570,0
20240906,144400,31488650,12570,12570,12570,12570,0
20240906,144300,31488650,12570,12570,12570,12570,0
20240906,144200,31488650,12570,12570,12570,12570,0
20240906,144100,31488650,12570,12570,12570,12570,0
20240906,144000,31488650,12570,12570,12570,12570,0
20240906,143900,31488650,12570,12570,12570,12570,7
20240906,143800,31400660,12560,12560,12560,12560,0
20240906,143700,31400660,12560,12560,12560,12560,0
20240906,143600,31400660,12560,12560,12560,12560,0
20240906,143500,31400660,12560,12560,12560,12560,0
20240906,143400,31400660,12560,12560,12560,12560,0
20240906,143300,31400660,12560,12560,12560,12560,0
20240906,143200,31400660,12560,12560,12560,12560,0
20240906,143100,31400660,12560,12560,12560,12560,0
20240906,143000,31400660,12560,12560,12560,12560,0
20240906,142900,31400660,12560,12560,12560,12560,0
20240906,142800,31400660,12560,12560,12560,12560,0
20240906,142700,31400660,12560,12560,12560,12560,0
20240906,142600,31400660,12560,12560,12560,12560,0
20240906,142500,31400660,12560,12560,12560,12560,0
20240906,142400,31400660,12560,12560,12560,12560,0
20240906,142300,31400660,12560,12560,12560,12560,0
20240906,142200,31400660,12560,12560,12560,12560,0
20240906,142100,31400660,12560,12560,12560,12560,0
20240906,142000,31400660,12560,12560,12560,12560,0
20240906,141900,31400660,12560,12560,12560,12560,0
20240906,141800,31400660,12560,12560,12560,12560,0
20240906,141700,31400660,12560,12560,12560,12560,0
20240906,141600,31400660,12560,12560,12560,12560,0
20240906,141500,31400660,12560,12560,12560,12560,0
20240906,141400,31400660,12560,12560,12560,12560,0
20240906,141300,31400660,12560,12560,12560,12560,0
20240906,141200,31400660,12560,12560,12560,12560,0
20240906,141100,31400660,12560,12560,12560,12560,0
20240906,141000,31400660,12560,12560,12560,12560,0
20240906,140900,31400660,12560,12570,12570,12560,64
20240906,140800,30596800,12560,12560,12560,12560,0
20240906,140700,30596800,12560,12560,12560,12560,0
20240906,140600,30596800,12560,12560,12560,12560,0
20240906,140500,30596800,12560,12560,12560,12560,0
20240906,140400,30596800,12560,12560,12560,12560,0
20240906,140300,30596800,12560,12560,12560,12560,0
20240906,140200,30596800,12560,12560,12560,12560,0
20240906,140100,30596800,12560,12560,12560,12560,0
20240906,140000,30596800,12560,12560,12560,12560,0
20240906,135900,30596800,12560,12560,12560,12560,0
20240906,135800,30596800,12560,12560,12560,12560,0
20240906,135700,30596800,12560,12560,12560,12560,0
20240906,135600,30596800,12560,12560,12560,12560,0
20240906,135500,30596800,12560,12560,12560,12560,0
20240906,135400,30596800,12560,12560,12560,12560,0
20240906,135300,30596800,12560,12560,12560,12560,0
20240906,135200,30596800,12560,12560,12560,12560,0
20240906,135100,30596800,12560,12560,12560,12560,0
20240906,135000,30596800,12560,12560,12560,12560,0
20240906,134900,30596800,12560,12560,12560,12560,0
20240906,134800,30596800,12560,12560,12560,12560,0
20240906,134700,30596800,12560,12560,12560,12560,0
20240906,134600,30596800,12560,12560,12560,12560,7
20240906,134500,30508880,12560,12560,12560,12560,0
20240906,134400,30508880,12560,12560,12560,12560,0
20240906,134300,30508880,12560,12560,12560,12560,0
20240906,134200,30508880,12560,12560,12560,12560,0
20240906,134100,30508880,12560,12560,12560,12560,0
20240906,134000,30508880,12560,12560,12560,12560,0
20240906,133900,30508880,12560,12560,12560,12560,0
20240906,133800,30508880,12560,12560,12560,12560,0
20240906,133700,30508880,12560,12560,12560,12560,0
20240906,133600,30508880,12560,12560,12560,12560,0
20240906,133500,30508880,12560,12580,12580,12560,70
20240906,133400,29629630,12650,12650,12650,12650,0
20240906,133300,29629630,12650,12650,12650,12650,0
20240906,133200,29629630,12650,12650,12650,12650,0
20240906,133100,29629630,12650,12650,12650,12650,0
20240906,133000,29629630,12650,12650,12650,12650,0
20240906,132900,29629630,12650,12650,12650,12650,0
20240906,132800,29629630,12650,12650,12650,12650,0
20240906,132700,29629630,12650,12650,12650,12650,0
20240906,132600,29629630,12650,12650,12650,12650,0
20240906,132500,29629630,12650,12650,12650,12650,0
20240906,132400,29629630,12650,12650,12650,12650,0
20240906,132300,29629630,12650,12650,12650,12650,0
20240906,132200,29629630,12650,12650,12650,12650,0
20240906,132100,29629630,12650,12650,12650,12650,0
20240906,132000,29629630,12650,12650,12650,12650,0
20240906,131900,29629630,12650,12650,12650,12650,0
20240906,131800,29629630,12650,12650,12650,12650,1
20240906,131700,29616980,12560,12560,12560,12560,0
20240906,131600,29616980,12560,12560,12560,12560,0
20240906,131500,29616980,12560,12560,12560,12560,0
20240906,131400,29616980,12560,12560,12560,12560,0
20240906,131300,29616980,12560,12560,12560,12560,0
20240906,131200,29616980,12560,12560,12560,12560,0
20240906,131100,29616980,12560,12560,12560,12560,0
20240906,131000,29616980,12560,12560,12560,12560,0
20240906,130900,29616980,12560,12560,12560,12560,0
20240906,130800,29616980,12560,12560,12560,12560,0
20240906,130700,29616980,12560,12560,12560,12560,0
20240906,130600,29616980,12560,12560,12560,12560,0
20240906,130500,29616980,12560,12560,12560,12560,0
20240906,130400,29616980,12560,12560,12560,12560,0
20240906,130300,29616980,12560,12560,12560,12560,0
20240906,130200,29616980,12560,12560,12560,12560,0
20240906,130100,29616980,12560,12560,12560,12560,0
20240906,130000,29616980,12560,12560,12560,12560,0
20240906,125900,29616980,12560,12560,12560,12560,0
20240906,125800,29616980,12560,12560,12560,12560,0
20240906,125700,29616980,12560,12560,12560,12560,0
20240906,125600,29616980,12560,12560,12560,12560,0
20240906,125500,29616980,12560,12560,12560,12560,0
20240906,125400,29616980,12560,12560,12560,12560,0
20240906,125300,29616980,12560,12560,12560,12560,0
20240906,125200,29616980,12560,12560,12560,12560,0
20240906,125100,29616980,12560,12560,12560,12560,0
20240906,125000,29616980,12560,12560,12560,12560,0
20240906,124900,29616980,12560,12560,12560,12560,0
20240906,124800,29616980,12560,12560,12560,12560,0
20240906,124700,29616980,12560,12560,12560,12560,0
20240906,124600,29616980,12560,12560,12560,12560,0
20240906,124500,29616980,12560,12560,12560,12560,0
20240906,124400,29616980,12560,12560,12560,12560,0
20240906,124300,29616980,12560,12560,12560,12560,0
20240906,124200,29616980,12560,12560,12560,12560,0
20240906,124100,29616980,12560,12560,12560,12560,0
20240906,124000,29616980,12560,12560,12560,12560,0
20240906,123900,29616980,12560,12560,12560,12560,0
20240906,123800,29616980,12560,12560,12560,12560,0
20240906,123700,29616980,12560,12560,12560,12560,0
20240906,123600,29616980,12560,12560,12560,12560,0
20240906,123500,29616980,12560,12560,12560,12560,0
20240906,123400,29616980,12560,12560,12560,12560,0
20240906,123300,29616980,12560,12560,12560,12560,0
20240906,123200,29616980,12560,12560,12560,12560,0
20240906,123100,29616980,12560,12560,12560,12560,0
20240906,123000,29616980,12560,12560,12560,12560,0
20240906,122900,29616980,12560,12560,12560,12560,0
20240906,122800,29616980,12560,12560,12560,12560,0
20240906,122700,29616980,12560,12560,12560,12560,0
20240906,122600,29616980,12560,12560,12560,12560,0
20240906,122500,29616980,12560,12570,12570,12560,400
20240906,122400,24592940,12560,12560,12560,12560,0
20240906,122300,24592940,12560,12560,12560,12560,0
20240906,122200,24592940,12560,12560,12560,12560,0
20240906,122100,24592940,12560,12560,12560,12560,0
20240906,122000,24592940,12560,12650,12650,12560,39
20240906,121900,24101870,12690,12690,12690,12690,0
20240906,121800,24101870,12690,12690,12690,12690,0
20240906,121700,24101870,12690,12690,12690,12690,0
20240906,121600,24101870,12690,12690,12690,12690,0
20240906,121500,24101870,12690,12690,12690,12690,0
20240906,121400,24101870,12690,12690,12690,12690,0
20240906,121300,24101870,12690,12690,12690,12690,0
20240906,121200,24101870,12690,12690,12690,12690,0
20240906,121100,24101870,12690,12690,12690,12690,0
20240906,121000,24101870,12690,12690,12690,12690,0
20240906,120900,24101870,12690,12690,12690,12690,0
20240906,120800,24101870,12690,12690,12690,12690,0
20240906,120700,24101870,12690,12690,12690,12690,0
20240906,120600,24101870,12690,12690,12690,12690,0
20240906,120500,24101870,12690,12690,12690,12690,0
20240906,120400,24101870,12690,12690,12690,12690,0
20240906,120300,24101870,12690,12690,12690,12690,0
20240906,120200,24101870,12690,12690,12690,12690,0
20240906,120100,24101870,12690,12690,12690,12690,0
20240906,120000,24101870,12690,12690,12690,12690,0
20240906,115900,24101870,12690,12690,12690,12690,0
20240906,115800,24101870,12690,12690,12690,12690,0
20240906,115700,24101870,12690,12690,12690,12690,0
20240906,115600,24101870,12690,12690,12690,12690,0
20240906,115500,24101870,12690,12650,12690,12650,10
20240906,115400,23975010,12650,12650,12650,12650,0
20240906,115300,23975010,12650,12650,12650,12650,0
20240906,115200,23975010,12650,12650,12650,12650,0
20240906,115100,23975010,12650,12650,12650,12650,0
20240906,115000,23975010,12650,12650,12650,12650,0
20240906,114900,23975010,12650,12650,12650,12650,0
20240906,114800,23975010,12650,12650,12650,12650,0
20240906,114700,23975010,12650,12650,12650,12650,0
20240906,114600,23975010,12650,12650,12650,12650,0
20240906,114500,23975010,12650,12650,12650,12650,0
20240906,114400,23975010,12650,12650,12650,12650,0
20240906,114300,23975010,12650,12650,12650,12650,0
20240906,114200,23975010,12650,12650,12650,12650,0
20240906,114100,23975010,12650,12650,12650,12650,0
20240906,114000,23975010,12650,12650,12650,12650,0
20240906,113900,23975010,12650,12660,12660,12650,67
20240906,113800,23127450,12690,12690,12690,12690,0
20240906,113700,23127450,12690,12690,12690,12690,0
20240906,113600,23127450,12690,12690,12690,12690,0
20240906,113500,23127450,12690,12690,12690,12690,0
20240906,113400,23127450,12690,12690,12690,12690,18
20240906,113300,22899030,12650,12650,12650,12650,0
20240906,113200,22899030,12650,12650,12650,12650,0
20240906,113100,22899030,12650,12650,12650,12650,0
20240906,113000,22899030,12650,12650,12650,12650,0
20240906,112900,22899030,12650,12650,12650,12650,0
20240906,112800,22899030,12650,12650,12650,12650,0
20240906,112700,22899030,12650,12650,12650,12650,0
20240906,112600,22899030,12650,12650,12650,12650,0
20240906,112500,22899030,12650,12650,12650,12650,0
20240906,112400,22899030,12650,12650,12650,12650,0
20240906,112300,22899030,12650,12650,12650,12650,0
20240906,112200,22899030,12650,12650,12650,12650,0
20240906,112100,22899030,12650,12650,12650,12650,0
20240906,112000,22899030,12650,12650,12650,12650,4
20240906,111900,22848430,12650,12650,12650,12650,0
20240906,111800,22848430,12650,12650,12650,12650,50
20240906,111700,22215930,12650,12650,12650,12650,0
20240906,111600,22215930,12650,12650,12650,12650,1
20240906,111500,22203280,12600,12600,12600,12600,0
20240906,111400,22203280,12600,12600,12600,12600,0
20240906,111300,22203280,12600,12600,12600,12600,0
20240906,111200,22203280,12600,12600,12600,12600,0
20240906,111100,22203280,12600,12600,12600,12600,0
20240906,111000,22203280,12600,12600,12600,12600,0
20240906,110900,22203280,12600,12600,12600,12600,0
20240906,110800,22203280,12600,12600,12600,12600,0
20240906,110700,22203280,12600,12600,12600,12600,0
20240906,110600,22203280,12600,12600,12600,12600,0
20240906,110500,22203280,12600,12600,12600,12600,0
20240906,110400,22203280,12600,12600,12600,12600,9
20240906,110300,22089880,12600,12600,12600,12600,14
20240906,110200,21913480,12600,12600,12600,12600,32
20240906,110100,21510280,12590,12590,12590,12590,0
20240906,110000,21510280,12590,12590,12590,12590,0
20240906,105900,21510280,12590,12590,12590,12590,0
20240906,105800,21510280,12590,12590,12590,12590,32
20240906,105700,21107400,12590,12590,12590,12590,78
20240906,105600,20125380,12530,12530,12530,12530,0
20240906,105500,20125380,12530,12530,12530,12530,0
20240906,105400,20125380,12530,12530,12530,12530,0
20240906,105300,20125380,12530,12530,12530,12530,0
20240906,105200,20125380,12530,12530,12530,12530,0
20240906,105100,20125380,12530,12530,12530,12530,22
20240906,105000,19849720,12530,12530,12530,12530,2
20240906,104900,19824660,12530,12530,12530,12530,16
20240906,104800,19624180,12490,12490,12490,12490,0
20240906,104700,19624180,12490,12490,12490,12490,0
20240906,104600,19624180,12490,12490,12490,12490,0
20240906,104500,19624180,12490,12490,12490,12490,0
20240906,104400,19624180,12490,12490,12490,12490,0
20240906,104300,19624180,12490,12490,12490,12490,0
20240906,104200,19624180,12490,12490,12490,12490,0
20240906,104100,19624180,12490,12490,12490,12490,0
20240906,104000,19624180,12490,12490,12490,12490,0
20240906,103900,19624180,12490,12490,12490,12490,0
20240906,103800,19624180,12490,12490,12490,12490,0
20240906,103700,19624180,12490,12490,12490,12490,0
20240906,103600,19624180,12490,12490,12490,12490,0
20240906,103500,19624180,12490,12490,12490,12490,0
20240906,103400,19624180,12490,12490,12490,12490,0
20240906,103300,19624180,12490,12490,12490,12490,31
20240906,103200,19236990,12490,12490,12490,12490,0
20240906,103100,19236990,12490,12490,12490,12490,0
20240906,103000,19236990,12490,12490,12490,12490,0
20240906,102900,19236990,12490,12490,12490,12490,0
20240906,102800,19236990,12490,12490,12490,12490,0
20240906,102700,19236990,12490,12490,12490,12490,0
20240906,102600,19236990,12490,12490,12490,12490,6
20240906,102500,19162050,12500,12500,12500,12500,0
20240906,102400,19162050,12500,12500,12500,12500,3
20240906,102300,19124550,12540,12540,12540,12540,10
20240906,102200,18999150,12540,12540,12540,12540,50
20240906,102100,18372150,12490,12490,12490,12490,0
20240906,102000,18372150,12490,12490,12490,12490,0
20240906,101900,18372150,12490,12490,12490,12490,0
20240906,101800,18372150,12490,12490,12490,12490,0
20240906,101700,18372150,12490,12490,12490,12490,0
20240906,101600,18372150,12490,12490,12490,12490,0
20240906,101500,18372150,12490,12490,12490,12490,0
20240906,101400,18372150,12490,12490,12490,12490,0
20240906,101300,18372150,12490,12500,12500,12490,12
20240906,101200,18222220,12500,12500,12500,12500,0
20240906,101100,18222220,12500,12500,12500,12500,0
20240906,101000,18222220,12500,12500,12500,12500,0
20240906,100900,18222220,12500,12500,12500,12500,0
20240906,100800,18222220,12500,12520,12520,12500,104
20240906,100700,16920680,12520,12520,12520,12520,0
20240906,100600,16920680,12520,12520,12520,12520,400
20240906,100500,11912680,12530,12530,12530,12530,0
20240906,100400,11912680,12530,12530,12530,12530,3
20240906,100300,11875090,12530,12530,12530,12530,27
20240906,100200,11536780,12530,12530,12530,12530,0
20240906,100100,11536780,12530,12530,12530,12530,18
20240906,100000,11311240,12530,12530,12530,12530,0
20240906,095900,11311240,12530,12590,12590,12530,130
20240906,095800,9681500,12590,12590,12590,12590,0
20240906,095700,9681500,12590,12590,12590,12590,0
20240906,095600,9681500,12590,12590,12590,12590,0
20240906,095500,9681500,12590,12590,12590,12590,159
20240906,095400,7679690,12590,12590,12590,12590,0
20240906,095300,7679690,12590,12590,12590,12590,0
20240906,095200,7679690,12590,12590,12590,12590,0
20240906,095100,7679690,12590,12590,12590,12590,35
20240906,095000,7239040,12590,12590,12590,12590,0
20240906,094900,7239040,12590,12590,12590,12590,0
20240906,094800,7239040,12590,12590,12590,12590,0
20240906,094700,7239040,12590,12590,12590,12590,92
20240906,094600,6080760,12590,12590,12590,12590,8
20240906,094500,5980040,12590,12590,12590,12590,0
20240906,094400,5980040,12590,12590,12590,12590,0
20240906,094300,5980040,12590,12590,12590,12590,0
20240906,094200,5980040,12590,12590,12590,12590,0
20240906,094100,5980040,12590,12590,12590,12590,0
20240906,094000,5980040,12590,12590,12590,12590,0
20240906,093900,5980040,12590,12590,12590,12590,0
20240906,093800,5980040,12590,12590,12590,12590,0
20240906,093700,5980040,12590,12590,12590,12590,1
20240906,093600,5967450,12520,12600,12600,12520,81
20240906,093500,4947130,12600,12600,12600,12600,0
20240906,093400,4947130,12600,12600,12600,12600,1
20240906,093300,4934530,12600,12600,12600,12560,12
20240906,093200,4783610,12600,12600,12600,12600,0
20240906,093100,4783610,12600,12600,12600,12600,0
20240906,093000,4783610,12600,12600,12600,12600,0
20240906,092900,4783610,12600,12600,12600,12600,0
20240906,092800,4783610,12600,12640,12640,12600,365
20240906,092700,177250,12630,12630,12630,12630,0
20240906,092600,177250,12630,12630,12630,12630,0
20240906,092500,177250,12630,12630,12630,12630,0
20240906,092400,177250,12630,12630,12630,12630,0
20240906,092300,177250,12630,12630,12630,12630,0
20240906,092200,177250,12630,12630,12630,12630,0
20240906,092100,177250,12630,12630,12630,12630,0
20240906,092000,177250,12630,12630,12630,12630,0
20240906,091900,177250,12630,12650,12650,12630,12
20240906,091800,25470,12720,12720,12720,12720,0
20240906,091700,25470,12720,12720,12720,12720,0
20240906,091600,25470,12720,12720,12720,12720,0
20240906,091500,25470,12720,12720,12720,12720,0
20240906,091400,25470,12720,12720,12720,12720,0
20240906,091300,25470,12720,12720,12720,12720,1
20240906,091200,12750,12750,12750,12750,12750,0
20240906,091100,12750,12750,12750,12750,12750,0
20240906,091000,12750,12750,12750,12750,12750,1
20240906,090900,0,12810,12810,12810,12810,0
20240906,090800,0,12810,12810,12810,12810,0
20240906,090700,0,12810,12810,12810,12810,0
20240906,090600,0,12810,12810,12810,12810,0
20240906,090500,0,12810,12810,12810,12810,0
20240906,090400,0,12810,12810,12810,12810,0
20240906,090300,0,12810,12810,12810,12810,0
20240906,090200,0,12810,12810,12810,12810,0
20240906,090100,0,12810,12810,12810,12810,0
20240906,090000,0,12810,12810,12810,12810,0