KissMeData/050960/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192900,111874880,10230,10230,10230,10230,790
20240902,192800,111874880,10230,10230,10230,10230,0
20240902,192700,111874880,10230,10230,10230,10230,0
20240902,192600,111874880,10230,10230,10230,10230,0
20240902,192500,111874880,10230,10230,10230,10230,0
20240902,192400,111874880,10230,10230,10230,10230,0
20240902,192300,111874880,10230,10230,10230,10230,0
20240902,192200,111874880,10230,10230,10230,10230,0
20240902,192100,111874880,10230,10230,10230,10230,0
20240902,192000,111874880,10230,10230,10230,10230,0
20240902,191900,111874880,10230,10230,10230,10230,0
20240902,191800,111874880,10230,10230,10230,10230,0
20240902,191700,111874880,10230,10230,10230,10230,0
20240902,191600,111874880,10230,10230,10230,10230,0
20240902,191500,111874880,10230,10230,10230,10230,0
20240902,191400,111874880,10230,10230,10230,10230,0
20240902,191300,111874880,10230,10230,10230,10230,0
20240902,191200,111874880,10230,10230,10230,10230,0
20240902,191100,111874880,10230,10230,10230,10230,0
20240902,191000,111874880,10230,10230,10230,10230,0
20240902,190900,111874880,10230,10230,10230,10230,0
20240902,190800,111874880,10230,10230,10230,10230,0
20240902,190700,111874880,10230,10230,10230,10230,0
20240902,190600,111874880,10230,10230,10230,10230,0
20240902,190500,111874880,10230,10230,10230,10230,0
20240902,190400,111874880,10230,10230,10230,10230,0
20240902,190300,111874880,10230,10230,10230,10230,0
20240902,190200,111874880,10230,10230,10230,10230,0
20240902,190100,111874880,10230,10230,10230,10230,0
20240902,190000,111874880,10230,10230,10230,10230,0
20240902,185900,111874880,10230,10230,10230,10230,790
20240902,185800,111874880,10230,10230,10230,10230,0
20240902,185700,111874880,10230,10230,10230,10230,0
20240902,185600,111874880,10230,10230,10230,10230,0
20240902,185500,111874880,10230,10230,10230,10230,0
20240902,185400,111874880,10230,10230,10230,10230,0
20240902,185300,111874880,10230,10230,10230,10230,0
20240902,185200,111874880,10230,10230,10230,10230,0
20240902,185100,111874880,10230,10230,10230,10230,0
20240902,185000,111874880,10230,10230,10230,10230,0
20240902,184900,111874880,10230,10230,10230,10230,0
20240902,184800,111874880,10230,10230,10230,10230,0
20240902,184700,111874880,10230,10230,10230,10230,0
20240902,184600,111874880,10230,10230,10230,10230,0
20240902,184500,111874880,10230,10230,10230,10230,0
20240902,184400,111874880,10230,10230,10230,10230,0
20240902,184300,111874880,10230,10230,10230,10230,0
20240902,184200,111874880,10230,10230,10230,10230,0
20240902,184100,111874880,10230,10230,10230,10230,0
20240902,184000,111874880,10230,10230,10230,10230,0
20240902,183900,111874880,10230,10230,10230,10230,0
20240902,183800,111874880,10230,10230,10230,10230,0
20240902,183700,111874880,10230,10230,10230,10230,0
20240902,183600,111874880,10230,10230,10230,10230,0
20240902,183500,111874880,10230,10230,10230,10230,0
20240902,183400,111874880,10230,10230,10230,10230,0
20240902,183300,111874880,10230,10230,10230,10230,0
20240902,183200,111874880,10230,10230,10230,10230,0
20240902,183100,111874880,10230,10230,10230,10230,0
20240902,183000,111874880,10230,10230,10230,10230,0
20240902,182900,111874880,10230,10230,10230,10230,790
20240902,182800,111874880,10230,10230,10230,10230,0
20240902,182700,111874880,10230,10230,10230,10230,0
20240902,182600,111874880,10230,10230,10230,10230,0
20240902,182500,111874880,10230,10230,10230,10230,0
20240902,182400,111874880,10230,10230,10230,10230,0
20240902,182300,111874880,10230,10230,10230,10230,0
20240902,182200,111874880,10230,10230,10230,10230,0
20240902,182100,111874880,10230,10230,10230,10230,0
20240902,182000,111874880,10230,10230,10230,10230,0
20240902,181900,111874880,10230,10230,10230,10230,0
20240902,181800,111874880,10230,10230,10230,10230,0
20240902,181700,111874880,10230,10230,10230,10230,0
20240902,181600,111874880,10230,10230,10230,10230,0
20240902,181500,111874880,10230,10230,10230,10230,0
20240902,181400,111874880,10230,10230,10230,10230,0
20240902,181300,111874880,10230,10230,10230,10230,0
20240902,181200,111874880,10230,10230,10230,10230,0
20240902,181100,111874880,10230,10230,10230,10230,0
20240902,181000,111874880,10230,10230,10230,10230,0
20240902,180900,111874880,10230,10230,10230,10230,0
20240902,180800,111874880,10230,10230,10230,10230,0
20240902,180700,111874880,10230,10230,10230,10230,0
20240902,180600,111874880,10230,10230,10230,10230,0
20240902,180500,111874880,10230,10230,10230,10230,0
20240902,180400,111874880,10230,10230,10230,10230,0
20240902,180300,111874880,10230,10230,10230,10230,0
20240902,180200,111874880,10230,10230,10230,10230,0
20240902,180100,111874880,10230,10230,10230,10230,0
20240902,180000,111874880,10230,10230,10230,10230,0
20240902,175900,111874880,10230,10230,10230,10230,790
20240902,175800,111874880,10230,10230,10230,10230,0
20240902,175700,111874880,10230,10230,10230,10230,0
20240902,175600,111874880,10230,10230,10230,10230,0
20240902,175500,111874880,10230,10230,10230,10230,0
20240902,175400,111874880,10230,10230,10230,10230,0
20240902,175300,111874880,10230,10230,10230,10230,0
20240902,175200,111874880,10230,10230,10230,10230,0
20240902,175100,111874880,10230,10230,10230,10230,0
20240902,175000,111874880,10230,10230,10230,10230,0
20240902,174900,111874880,10230,10230,10230,10230,0
20240902,174800,111874880,10230,10230,10230,10230,0
20240902,174700,111874880,10230,10230,10230,10230,0
20240902,174600,111874880,10230,10230,10230,10230,0
20240902,174500,111874880,10230,10230,10230,10230,0
20240902,174400,111874880,10230,10230,10230,10230,0
20240902,174300,111874880,10230,10230,10230,10230,0
20240902,174200,111874880,10230,10230,10230,10230,0
20240902,174100,111874880,10230,10230,10230,10230,0
20240902,174000,111874880,10230,10230,10230,10230,0
20240902,173900,111874880,10230,10230,10230,10230,0
20240902,173800,111874880,10230,10230,10230,10230,0
20240902,173700,111874880,10230,10230,10230,10230,0
20240902,173600,111874880,10230,10230,10230,10230,0
20240902,173500,111874880,10230,10230,10230,10230,0
20240902,173400,111874880,10230,10230,10230,10230,0
20240902,173300,111874880,10230,10230,10230,10230,0
20240902,173200,111874880,10230,10230,10230,10230,0
20240902,173100,111874880,10230,10230,10230,10230,0
20240902,173000,111874880,10230,10230,10230,10230,0
20240902,172900,111874880,10230,10230,10230,10230,790
20240902,172800,111874880,10230,10230,10230,10230,0
20240902,172700,111874880,10230,10230,10230,10230,0
20240902,172600,111874880,10230,10230,10230,10230,0
20240902,172500,111874880,10230,10230,10230,10230,0
20240902,172400,111874880,10230,10230,10230,10230,0
20240902,172300,111874880,10230,10230,10230,10230,0
20240902,172200,111874880,10230,10230,10230,10230,0
20240902,172100,111874880,10230,10230,10230,10230,0
20240902,172000,111874880,10230,10230,10230,10230,0
20240902,171900,111874880,10230,10230,10230,10230,0
20240902,171800,111874880,10230,10230,10230,10230,0
20240902,171700,111874880,10230,10230,10230,10230,0
20240902,171600,111874880,10230,10230,10230,10230,0
20240902,171500,111874880,10230,10230,10230,10230,0
20240902,171400,111874880,10230,10230,10230,10230,0
20240902,171300,111874880,10230,10230,10230,10230,0
20240902,171200,111874880,10230,10230,10230,10230,0
20240902,171100,111874880,10230,10230,10230,10230,0
20240902,171000,111874880,10230,10230,10230,10230,0
20240902,170900,111874880,10230,10230,10230,10230,0
20240902,170800,111874880,10230,10230,10230,10230,0
20240902,170700,111874880,10230,10230,10230,10230,0
20240902,170600,111874880,10230,10230,10230,10230,0
20240902,170500,111874880,10230,10230,10230,10230,0
20240902,170400,111874880,10230,10230,10230,10230,0
20240902,170300,111874880,10230,10230,10230,10230,0
20240902,170200,111874880,10230,10230,10230,10230,0
20240902,170100,111874880,10230,10230,10230,10230,0
20240902,170000,111874880,10230,10230,10230,10230,0
20240902,165900,111874880,10230,10230,10230,10230,790
20240902,165800,111874880,10230,10230,10230,10230,0
20240902,165700,111874880,10230,10230,10230,10230,0
20240902,165600,111874880,10230,10230,10230,10230,0
20240902,165500,111874880,10230,10230,10230,10230,0
20240902,165400,111874880,10230,10230,10230,10230,0
20240902,165300,111874880,10230,10230,10230,10230,0
20240902,165200,111874880,10230,10230,10230,10230,0
20240902,165100,111874880,10230,10230,10230,10230,0
20240902,165000,111874880,10230,10230,10230,10230,0
20240902,164900,111874880,10230,10230,10230,10230,0
20240902,164800,111874880,10230,10230,10230,10230,0
20240902,164700,111874880,10230,10230,10230,10230,0
20240902,164600,111874880,10230,10230,10230,10230,0
20240902,164500,111874880,10230,10230,10230,10230,0
20240902,164400,111874880,10230,10230,10230,10230,0
20240902,164300,111874880,10230,10230,10230,10230,0
20240902,164200,111874880,10230,10230,10230,10230,0
20240902,164100,111874880,10230,10230,10230,10230,0
20240902,164000,111874880,10230,10230,10230,10230,0
20240902,163900,111874880,10230,10230,10230,10230,0
20240902,163800,111874880,10230,10230,10230,10230,0
20240902,163700,111874880,10230,10230,10230,10230,0
20240902,163600,111874880,10230,10230,10230,10230,0
20240902,163500,111874880,10230,10230,10230,10230,0
20240902,163400,111874880,10230,10230,10230,10230,0
20240902,163300,111874880,10230,10230,10230,10230,0
20240902,163200,111874880,10230,10230,10230,10230,0
20240902,163100,111874880,10230,10230,10230,10230,0
20240902,163000,111874880,10230,10230,10230,10230,0
20240902,162900,111874880,10230,10230,10230,10230,790
20240902,162800,111874880,10230,10230,10230,10230,0
20240902,162700,111874880,10230,10230,10230,10230,0
20240902,162600,111874880,10230,10230,10230,10230,0
20240902,162500,111874880,10230,10230,10230,10230,0
20240902,162400,111874880,10230,10230,10230,10230,0
20240902,162300,111874880,10230,10230,10230,10230,0
20240902,162200,111874880,10230,10230,10230,10230,0
20240902,162100,111874880,10230,10230,10230,10230,0
20240902,162000,111874880,10230,10230,10230,10230,0
20240902,161900,111874880,10230,10230,10230,10230,0
20240902,161800,111874880,10230,10230,10230,10230,0
20240902,161700,111874880,10230,10230,10230,10230,0
20240902,161600,111874880,10230,10230,10230,10230,0
20240902,161500,111874880,10230,10230,10230,10230,0
20240902,161400,111874880,10230,10230,10230,10230,0
20240902,161300,111874880,10230,10230,10230,10230,0
20240902,161200,111874880,10230,10230,10230,10230,0
20240902,161100,111874880,10230,10230,10230,10230,0
20240902,161000,111874880,10230,10230,10230,10230,0
20240902,160900,111874880,10230,10230,10230,10230,0
20240902,160800,111874880,10230,10230,10230,10230,0
20240902,160700,111874880,10230,10230,10230,10230,0
20240902,160600,111874880,10230,10230,10230,10230,0
20240902,160500,111874880,10230,10230,10230,10230,0
20240902,160400,111874880,10230,10230,10230,10230,0
20240902,160300,111874880,10230,10230,10230,10230,0
20240902,160200,111874880,10230,10230,10230,10230,0
20240902,160100,111874880,10230,10230,10230,10230,0
20240902,160000,111874880,10230,10230,10230,10230,0
20240902,155900,111874880,10230,10230,10230,10230,790
20240902,155800,111874880,10230,10230,10230,10230,0
20240902,155700,111874880,10230,10230,10230,10230,0
20240902,155600,111874880,10230,10230,10230,10230,0
20240902,155500,111874880,10230,10230,10230,10230,0
20240902,155400,111874880,10230,10230,10230,10230,0
20240902,155300,111874880,10230,10230,10230,10230,0
20240902,155200,111874880,10230,10230,10230,10230,0
20240902,155100,111874880,10230,10230,10230,10230,0
20240902,155000,111874880,10230,10230,10230,10230,0
20240902,154900,111874880,10230,10230,10230,10230,0
20240902,154800,111874880,10230,10230,10230,10230,0
20240902,154700,111874880,10230,10230,10230,10230,0
20240902,154600,111874880,10230,10230,10230,10230,0
20240902,154500,111874880,10230,10230,10230,10230,0
20240902,154400,111874880,10230,10230,10230,10230,0
20240902,154300,111874880,10230,10230,10230,10230,0
20240902,154200,111874880,10230,10230,10230,10230,0
20240902,154100,111874880,10230,10230,10230,10230,0
20240902,154000,111874880,10230,10230,10230,10230,0
20240902,153900,111874880,10230,10230,10230,10230,0
20240902,153800,111874880,10230,10230,10230,10230,0
20240902,153700,111874880,10230,10230,10230,10230,0
20240902,153600,111874880,10230,10230,10230,10230,0
20240902,153500,111874880,10230,10230,10230,10230,0
20240902,153400,111874880,10230,10230,10230,10230,0
20240902,153300,111874880,10230,10230,10230,10230,0
20240902,153200,111874880,10230,10230,10230,10230,0
20240902,153100,111874880,10230,10230,10230,10230,0
20240902,153000,111874880,10230,10230,10230,10230,790
20240902,152900,103793180,10240,10240,10240,10240,0
20240902,152800,103793180,10240,10240,10240,10240,0
20240902,152700,103793180,10240,10240,10240,10240,0
20240902,152600,103793180,10240,10240,10240,10240,0
20240902,152500,103793180,10240,10240,10240,10240,0
20240902,152400,103793180,10240,10240,10240,10240,0
20240902,152300,103793180,10240,10240,10240,10240,0
20240902,152200,103793180,10240,10240,10240,10240,0
20240902,152100,103793180,10240,10240,10240,10240,0
20240902,152000,103793180,10240,10240,10240,10240,0
20240902,151900,103793180,10240,10240,10240,10240,0
20240902,151800,103793180,10240,10240,10240,10240,0
20240902,151700,103793180,10240,10240,10240,10240,0
20240902,151600,103793180,10240,10240,10240,10240,0
20240902,151500,103793180,10240,10240,10240,10240,0
20240902,151400,103793180,10240,10240,10240,10240,0
20240902,151300,103793180,10240,10240,10240,10240,0
20240902,151200,103793180,10240,10240,10240,10240,0
20240902,151100,103793180,10240,10240,10240,10240,0
20240902,151000,103793180,10240,10240,10240,10240,0
20240902,150900,103793180,10240,10240,10240,10240,0
20240902,150800,103793180,10240,10240,10240,10240,0
20240902,150700,103793180,10240,10240,10240,10240,0
20240902,150600,103793180,10240,10240,10240,10240,0
20240902,150500,103793180,10240,10240,10240,10240,0
20240902,150400,103793180,10240,10240,10240,10240,0
20240902,150300,103793180,10240,10240,10240,10240,0
20240902,150200,103793180,10240,10240,10240,10240,0
20240902,150100,103793180,10240,10240,10240,10240,0
20240902,150000,103793180,10240,10240,10240,10240,0
20240902,145900,103793180,10240,10240,10240,10240,0
20240902,145800,103793180,10240,10240,10240,10240,14
20240902,145700,103649820,10240,10240,10240,10240,0
20240902,145600,103649820,10240,10240,10240,10240,0
20240902,145500,103649820,10240,10240,10240,10240,0
20240902,145400,103649820,10240,10240,10240,10240,0
20240902,145300,103649820,10240,10240,10240,10240,0
20240902,145200,103649820,10240,10250,10250,10240,200
20240902,145100,101600180,10250,10250,10250,10250,0
20240902,145000,101600180,10250,10250,10250,10250,0
20240902,144900,101600180,10250,10250,10250,10250,0
20240902,144800,101600180,10250,10250,10250,10250,19
20240902,144700,101405430,10250,10250,10250,10250,0
20240902,144600,101405430,10250,10260,10260,10250,250
20240902,144500,98841400,10260,10280,10280,10260,541
20240902,144400,93287290,10310,10310,10310,10310,0
20240902,144300,93287290,10310,10310,10310,10310,0
20240902,144200,93287290,10310,10310,10310,10310,0
20240902,144100,93287290,10310,10310,10310,10310,0
20240902,144000,93287290,10310,10310,10310,10310,0
20240902,143900,93287290,10310,10310,10310,10310,0
20240902,143800,93287290,10310,10310,10310,10310,0
20240902,143700,93287290,10310,10310,10310,10310,0
20240902,143600,93287290,10310,10310,10310,10310,0
20240902,143500,93287290,10310,10310,10310,10310,0
20240902,143400,93287290,10310,10310,10310,10310,0
20240902,143300,93287290,10310,10310,10310,10310,0
20240902,143200,93287290,10310,10310,10310,10310,0
20240902,143100,93287290,10310,10310,10310,10310,0
20240902,143000,93287290,10310,10310,10310,10310,0
20240902,142900,93287290,10310,10310,10310,10310,0
20240902,142800,93287290,10310,10310,10310,10310,0
20240902,142700,93287290,10310,10310,10310,10310,0
20240902,142600,93287290,10310,10310,10310,10310,0
20240902,142500,93287290,10310,10310,10310,10310,0
20240902,142400,93287290,10310,10310,10310,10310,0
20240902,142300,93287290,10310,10310,10310,10310,0
20240902,142200,93287290,10310,10310,10310,10310,0
20240902,142100,93287290,10310,10270,10310,10270,41
20240902,142000,92866180,10270,10270,10270,10270,1
20240902,141900,92855910,10270,10270,10270,10270,0
20240902,141800,92855910,10270,10270,10270,10270,0
20240902,141700,92855910,10270,10270,10270,10270,0
20240902,141600,92855910,10270,10270,10270,10270,0
20240902,141500,92855910,10270,10270,10270,10270,0
20240902,141400,92855910,10270,10270,10270,10270,0
20240902,141300,92855910,10270,10270,10270,10270,0
20240902,141200,92855910,10270,10270,10270,10270,0
20240902,141100,92855910,10270,10270,10270,10270,0
20240902,141000,92855910,10270,10270,10270,10270,2
20240902,140900,92835370,10270,10270,10270,10270,3
20240902,140800,92804560,10270,10270,10270,10270,0
20240902,140700,92804560,10270,10270,10270,10270,0
20240902,140600,92804560,10270,10270,10270,10270,0
20240902,140500,92804560,10270,10270,10270,10270,0
20240902,140400,92804560,10270,10270,10270,10270,0
20240902,140300,92804560,10270,10270,10270,10270,0
20240902,140200,92804560,10270,10270,10270,10270,0
20240902,140100,92804560,10270,10270,10270,10270,0
20240902,140000,92804560,10270,10270,10270,10270,0
20240902,135900,92804560,10270,10270,10270,10270,0
20240902,135800,92804560,10270,10270,10270,10270,0
20240902,135700,92804560,10270,10270,10270,10270,0
20240902,135600,92804560,10270,10270,10270,10270,0
20240902,135500,92804560,10270,10270,10270,10270,0
20240902,135400,92804560,10270,10270,10270,10270,0
20240902,135300,92804560,10270,10270,10270,10270,1
20240902,135200,92794290,10210,10210,10210,10210,94
20240902,135100,91834550,10270,10270,10270,10270,0
20240902,135000,91834550,10270,10270,10270,10270,0
20240902,134900,91834550,10270,10270,10270,10270,0
20240902,134800,91834550,10270,10270,10270,10270,0
20240902,134700,91834550,10270,10270,10270,10270,0
20240902,134600,91834550,10270,10270,10270,10270,0
20240902,134500,91834550,10270,10270,10270,10270,0
20240902,134400,91834550,10270,10270,10270,10270,0
20240902,134300,91834550,10270,10270,10270,10270,0
20240902,134200,91834550,10270,10270,10270,10270,0
20240902,134100,91834550,10270,10270,10270,10270,0
20240902,134000,91834550,10270,10270,10270,10270,1
20240902,133900,91824280,10270,10270,10270,10270,0
20240902,133800,91824280,10270,10270,10270,10270,0
20240902,133700,91824280,10270,10270,10270,10270,0
20240902,133600,91824280,10270,10270,10270,10270,0
20240902,133500,91824280,10270,10270,10270,10270,0
20240902,133400,91824280,10270,10270,10270,10270,0
20240902,133300,91824280,10270,10270,10270,10270,0
20240902,133200,91824280,10270,10270,10270,10270,1
20240902,133100,91814010,10290,10290,10290,10290,1
20240902,133000,91803720,10310,10210,10310,10210,33
20240902,132900,91466450,10210,10160,10210,10160,218
20240902,132800,89251520,10140,10140,10140,10140,0
20240902,132700,89251520,10140,10140,10140,10140,0
20240902,132600,89251520,10140,10140,10140,10140,0
20240902,132500,89251520,10140,10140,10140,10140,0
20240902,132400,89251520,10140,10140,10140,10140,0
20240902,132300,89251520,10140,10140,10140,10140,0
20240902,132200,89251520,10140,10140,10140,10140,0
20240902,132100,89251520,10140,10140,10140,10140,2
20240902,132000,89231240,10110,10110,10110,10110,0
20240902,131900,89231240,10110,10110,10110,10110,0
20240902,131800,89231240,10110,10110,10110,10110,0
20240902,131700,89231240,10110,10110,10110,10110,0
20240902,131600,89231240,10110,10110,10110,10110,0
20240902,131500,89231240,10110,10110,10110,10110,0
20240902,131400,89231240,10110,10110,10110,10110,0
20240902,131300,89231240,10110,10100,10110,10100,350
20240902,131200,85693320,10080,10080,10080,10080,1
20240902,131100,85683240,10100,10100,10100,10100,1
20240902,131000,85673140,10060,10060,10060,10060,0
20240902,130900,85673140,10060,10060,10060,10060,0
20240902,130800,85673140,10060,10060,10060,10060,0
20240902,130700,85673140,10060,10060,10060,10060,0
20240902,130600,85673140,10060,10060,10060,10060,0
20240902,130500,85673140,10060,10060,10060,10060,0
20240902,130400,85673140,10060,10060,10060,10060,0
20240902,130300,85673140,10060,10060,10060,10060,0
20240902,130200,85673140,10060,10060,10060,10060,0
20240902,130100,85673140,10060,10060,10060,10060,0
20240902,130000,85673140,10060,10060,10060,10060,0
20240902,125900,85673140,10060,10060,10060,10060,0
20240902,125800,85673140,10060,10060,10060,10060,0
20240902,125700,85673140,10060,10060,10060,10060,0
20240902,125600,85673140,10060,10060,10060,10060,0
20240902,125500,85673140,10060,10060,10060,10060,0
20240902,125400,85673140,10060,10060,10060,10060,0
20240902,125300,85673140,10060,10060,10060,10060,0
20240902,125200,85673140,10060,10060,10060,10060,0
20240902,125100,85673140,10060,10060,10060,10060,1
20240902,125000,85663080,10060,10060,10060,10060,0
20240902,124900,85663080,10060,10060,10060,10060,0
20240902,124800,85663080,10060,10060,10060,10060,0
20240902,124700,85663080,10060,10060,10060,10060,0
20240902,124600,85663080,10060,10060,10060,10060,0
20240902,124500,85663080,10060,10060,10060,10060,0
20240902,124400,85663080,10060,10060,10060,10060,0
20240902,124300,85663080,10060,10060,10060,10060,0
20240902,124200,85663080,10060,10060,10060,10060,0
20240902,124100,85663080,10060,10060,10060,10060,0
20240902,124000,85663080,10060,10060,10060,10060,0
20240902,123900,85663080,10060,10080,10080,10060,50
20240902,123800,85159820,10110,10110,10110,10110,0
20240902,123700,85159820,10110,10110,10110,10110,0
20240902,123600,85159820,10110,10110,10110,10110,86
20240902,123500,84290360,10110,10110,10110,10110,596
20240902,123400,78264800,10130,10130,10130,10130,61
20240902,123300,77646870,10130,10130,10130,10130,0
20240902,123200,77646870,10130,10130,10130,10130,0
20240902,123100,77646870,10130,10130,10130,10130,0
20240902,123000,77646870,10130,10130,10130,10130,0
20240902,122900,77646870,10130,10130,10130,10130,0
20240902,122800,77646870,10130,10130,10130,10130,0
20240902,122700,77646870,10130,10130,10130,10130,0
20240902,122600,77646870,10130,10130,10130,10130,0
20240902,122500,77646870,10130,10130,10130,10130,0
20240902,122400,77646870,10130,10130,10130,10130,0
20240902,122300,77646870,10130,10130,10130,10130,0
20240902,122200,77646870,10130,10130,10130,10130,0
20240902,122100,77646870,10130,10130,10130,10130,0
20240902,122000,77646870,10130,10130,10130,10130,0
20240902,121900,77646870,10130,10130,10130,10130,0
20240902,121800,77646870,10130,10130,10130,10130,0
20240902,121700,77646870,10130,10130,10130,10130,0
20240902,121600,77646870,10130,10130,10130,10130,0
20240902,121500,77646870,10130,10130,10130,10130,0
20240902,121400,77646870,10130,10130,10130,10130,0
20240902,121300,77646870,10130,10130,10130,10130,0
20240902,121200,77646870,10130,10130,10130,10130,0
20240902,121100,77646870,10130,10130,10130,10130,0
20240902,121000,77646870,10130,10130,10130,10130,10
20240902,120900,77545570,10120,10120,10120,10120,0
20240902,120800,77545570,10120,10120,10120,10120,0
20240902,120700,77545570,10120,10120,10120,10120,0
20240902,120600,77545570,10120,10120,10120,10120,0
20240902,120500,77545570,10120,10120,10120,10120,3
20240902,120400,77515210,10120,10110,10120,10110,66
20240902,120300,76847380,10100,10100,10100,10100,104
20240902,120200,75796980,10060,10060,10060,10060,0
20240902,120100,75796980,10060,10060,10060,10060,0
20240902,120000,75796980,10060,10190,10190,10060,395
20240902,115900,71811360,10200,10200,10200,10200,0
20240902,115800,71811360,10200,10200,10200,10200,0
20240902,115700,71811360,10200,10200,10200,10200,0
20240902,115600,71811360,10200,10200,10200,10200,0
20240902,115500,71811360,10200,10200,10200,10200,0
20240902,115400,71811360,10200,10200,10200,10200,0
20240902,115300,71811360,10200,10200,10200,10200,0
20240902,115200,71811360,10200,10200,10200,10200,0
20240902,115100,71811360,10200,10200,10200,10200,0
20240902,115000,71811360,10200,10200,10200,10200,0
20240902,114900,71811360,10200,10200,10200,10200,0
20240902,114800,71811360,10200,10200,10200,10200,0
20240902,114700,71811360,10200,10200,10200,10200,0
20240902,114600,71811360,10200,10200,10200,10200,0
20240902,114500,71811360,10200,10200,10200,10200,0
20240902,114400,71811360,10200,10200,10200,10200,0
20240902,114300,71811360,10200,10200,10200,10200,0
20240902,114200,71811360,10200,10200,10200,10200,0
20240902,114100,71811360,10200,10200,10200,10200,6
20240902,114000,71750160,10200,10200,10200,10200,0
20240902,113900,71750160,10200,10200,10200,10200,0
20240902,113800,71750160,10200,10200,10200,10200,0
20240902,113700,71750160,10200,10200,10200,10200,0
20240902,113600,71750160,10200,10200,10200,10200,0
20240902,113500,71750160,10200,10200,10200,10200,0
20240902,113400,71750160,10200,10200,10200,10200,0
20240902,113300,71750160,10200,10200,10200,10200,0
20240902,113200,71750160,10200,10200,10200,10200,0
20240902,113100,71750160,10200,10200,10200,10200,0
20240902,113000,71750160,10200,10200,10200,10200,0
20240902,112900,71750160,10200,10200,10200,10200,0
20240902,112800,71750160,10200,10200,10200,10200,0
20240902,112700,71750160,10200,10200,10200,10200,0
20240902,112600,71750160,10200,10200,10200,10200,0
20240902,112500,71750160,10200,10200,10200,10200,0
20240902,112400,71750160,10200,10200,10200,10200,0
20240902,112300,71750160,10200,10210,10210,10200,1104
20240902,112200,60479360,10260,10260,10260,10260,0
20240902,112100,60479360,10260,10260,10260,10260,0
20240902,112000,60479360,10260,10260,10260,10260,0
20240902,111900,60479360,10260,10260,10260,10260,0
20240902,111800,60479360,10260,10260,10260,10260,0
20240902,111700,60479360,10260,10260,10260,10260,0
20240902,111600,60479360,10260,10260,10260,10260,0
20240902,111500,60479360,10260,10260,10260,10260,0
20240902,111400,60479360,10260,10260,10260,10260,0
20240902,111300,60479360,10260,10260,10260,10260,0
20240902,111200,60479360,10260,10260,10260,10260,0
20240902,111100,60479360,10260,10260,10260,10260,0
20240902,111000,60479360,10260,10260,10260,10260,0
20240902,110900,60479360,10260,10260,10260,10260,0
20240902,110800,60479360,10260,10260,10260,10260,0
20240902,110700,60479360,10260,10260,10260,10260,0
20240902,110600,60479360,10260,10260,10260,10260,0
20240902,110500,60479360,10260,10260,10260,10260,0
20240902,110400,60479360,10260,10260,10260,10260,0
20240902,110300,60479360,10260,10260,10260,10260,0
20240902,110200,60479360,10260,10260,10260,10260,0
20240902,110100,60479360,10260,10260,10260,10260,0
20240902,110000,60479360,10260,10260,10260,10260,0
20240902,105900,60479360,10260,10260,10260,10260,0
20240902,105800,60479360,10260,10260,10260,10260,0
20240902,105700,60479360,10260,10260,10260,10260,0
20240902,105600,60479360,10260,10260,10260,10260,1
20240902,105500,60469100,10260,10260,10260,10260,11
20240902,105400,60356240,10260,10260,10260,10260,47
20240902,105300,59874020,10260,10260,10260,10260,21
20240902,105200,59658560,10260,10260,10260,10260,0
20240902,105100,59658560,10260,10220,10260,10220,15
20240902,105000,59504740,10210,10210,10210,10210,0
20240902,104900,59504740,10210,10210,10210,10210,0
20240902,104800,59504740,10210,10210,10210,10210,0
20240902,104700,59504740,10210,10210,10210,10210,850
20240902,104600,50826240,10260,10260,10260,10260,0
20240902,104500,50826240,10260,10260,10260,10260,0
20240902,104400,50826240,10260,10260,10260,10260,0
20240902,104300,50826240,10260,10260,10260,10260,0
20240902,104200,50826240,10260,10260,10260,10260,0
20240902,104100,50826240,10260,10260,10260,10260,0
20240902,104000,50826240,10260,10260,10260,10260,0
20240902,103900,50826240,10260,10260,10260,10260,0
20240902,103800,50826240,10260,10260,10260,10260,0
20240902,103700,50826240,10260,10260,10260,10260,1
20240902,103600,50815980,10210,10210,10210,10210,0
20240902,103500,50815980,10210,10210,10210,10210,0
20240902,103400,50815980,10210,10210,10210,10210,0
20240902,103300,50815980,10210,10210,10210,10210,0
20240902,103200,50815980,10210,10210,10210,10210,0
20240902,103100,50815980,10210,10210,10210,10210,0
20240902,103000,50815980,10210,10210,10210,10210,0
20240902,102900,50815980,10210,10210,10210,10210,0
20240902,102800,50815980,10210,10210,10210,10210,0
20240902,102700,50815980,10210,10210,10210,10210,0
20240902,102600,50815980,10210,10210,10210,10210,0
20240902,102500,50815980,10210,10210,10210,10210,0
20240902,102400,50815980,10210,10210,10210,10210,0
20240902,102300,50815980,10210,10210,10210,10210,0
20240902,102200,50815980,10210,10210,10210,10210,0
20240902,102100,50815980,10210,10210,10210,10210,0
20240902,102000,50815980,10210,10210,10210,10210,0
20240902,101900,50815980,10210,10210,10210,10210,0
20240902,101800,50815980,10210,10210,10210,10210,0
20240902,101700,50815980,10210,10210,10210,10210,0
20240902,101600,50815980,10210,10210,10210,10210,0
20240902,101500,50815980,10210,10210,10210,10210,5
20240902,101400,50764930,10260,10260,10260,10260,0
20240902,101300,50764930,10260,10260,10260,10260,0
20240902,101200,50764930,10260,10260,10260,10260,0
20240902,101100,50764930,10260,10260,10260,10260,0
20240902,101000,50764930,10260,10260,10260,10260,0
20240902,100900,50764930,10260,10260,10260,10260,0
20240902,100800,50764930,10260,10260,10260,10260,0
20240902,100700,50764930,10260,10260,10260,10260,2
20240902,100600,50744410,10260,10260,10260,10260,0
20240902,100500,50744410,10260,10260,10260,10260,0
20240902,100400,50744410,10260,10260,10260,10260,0
20240902,100300,50744410,10260,10260,10260,10260,0
20240902,100200,50744410,10260,10260,10260,10260,0
20240902,100100,50744410,10260,10260,10260,10260,0
20240902,100000,50744410,10260,10260,10260,10260,0
20240902,095900,50744410,10260,10260,10260,10260,0
20240902,095800,50744410,10260,10260,10260,10260,0
20240902,095700,50744410,10260,10260,10260,10260,0
20240902,095600,50744410,10260,10260,10260,10260,0
20240902,095500,50744410,10260,10260,10260,10260,0
20240902,095400,50744410,10260,10260,10260,10260,0
20240902,095300,50744410,10260,10260,10260,10260,0
20240902,095200,50744410,10260,10260,10260,10260,1
20240902,095100,50734150,10260,10260,10260,10260,290
20240902,095000,47758750,10260,10260,10260,10260,0
20240902,094900,47758750,10260,10260,10260,10260,0
20240902,094800,47758750,10260,10260,10260,10260,0
20240902,094700,47758750,10260,10260,10260,10260,2
20240902,094600,47738230,10230,10230,10230,10230,0
20240902,094500,47738230,10230,10230,10230,10230,1
20240902,094400,47728000,10260,10260,10260,10260,0
20240902,094300,47728000,10260,10260,10260,10260,0
20240902,094200,47728000,10260,10260,10260,10260,0
20240902,094100,47728000,10260,10260,10260,10260,1
20240902,094000,47717740,10210,10240,10240,10210,200
20240902,093900,45674540,10340,10340,10340,10340,0
20240902,093800,45674540,10340,10340,10340,10340,0
20240902,093700,45674540,10340,10340,10340,10340,0
20240902,093600,45674540,10340,10340,10340,10340,0
20240902,093500,45674540,10340,10340,10340,10340,0
20240902,093400,45674540,10340,10330,10340,10330,2310
20240902,093300,21789170,10340,10340,10340,10340,0
20240902,093200,21789170,10340,10340,10340,10340,15
20240902,093100,21634070,10240,10240,10240,10240,0
20240902,093000,21634070,10240,10240,10240,10240,0
20240902,092900,21634070,10240,10240,10240,10240,0
20240902,092800,21634070,10240,10240,10240,10240,0
20240902,092700,21634070,10240,10250,10250,10240,11
20240902,092600,21521330,10250,10250,10250,10250,0
20240902,092500,21521330,10250,10250,10250,10250,0
20240902,092400,21521330,10250,10250,10250,10250,8
20240902,092300,21439330,10390,10260,10390,10260,222
20240902,092200,19135300,10240,10240,10240,10240,0
20240902,092100,19135300,10240,10240,10240,10240,0
20240902,092000,19135300,10240,10240,10240,10240,0
20240902,091900,19135300,10240,10240,10240,10240,0
20240902,091800,19135300,10240,10240,10240,10240,0
20240902,091700,19135300,10240,10240,10240,10240,0
20240902,091600,19135300,10240,10240,10240,10240,0
20240902,091500,19135300,10240,10200,10240,10200,371
20240902,091400,15339500,10190,10190,10190,10190,0
20240902,091300,15339500,10190,10190,10190,10190,0
20240902,091200,15339500,10190,10190,10190,10190,0
20240902,091100,15339500,10190,10190,10190,10190,0
20240902,091000,15339500,10190,10190,10190,10190,0
20240902,090900,15339500,10190,10190,10190,10190,0
20240902,090800,15339500,10190,10190,10190,10190,7
20240902,090700,15268170,10200,10200,10200,10200,0
20240902,090600,15268170,10200,10200,10200,10200,0
20240902,090500,15268170,10200,10200,10200,10200,26
20240902,090400,15002970,10200,10200,10200,10200,4
20240902,090300,14962170,10220,10160,10220,10160,75
20240902,090200,14195790,10160,10160,10160,10160,7
20240902,090100,14124670,10200,10200,10200,10200,41
20240902,090000,13706470,10040,10290,10290,10040,1353