KissMeData/007330/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184800,94306130,8710,8710,8710,8710,240
20240902,184700,94306130,8710,8710,8710,8710,0
20240902,184600,94306130,8710,8710,8710,8710,0
20240902,184500,94306130,8710,8710,8710,8710,0
20240902,184400,94306130,8710,8710,8710,8710,0
20240902,184300,94306130,8710,8710,8710,8710,0
20240902,184200,94306130,8710,8710,8710,8710,0
20240902,184100,94306130,8710,8710,8710,8710,0
20240902,184000,94306130,8710,8710,8710,8710,0
20240902,183900,94306130,8710,8710,8710,8710,0
20240902,183800,94306130,8710,8710,8710,8710,0
20240902,183700,94306130,8710,8710,8710,8710,0
20240902,183600,94306130,8710,8710,8710,8710,0
20240902,183500,94306130,8710,8710,8710,8710,0
20240902,183400,94306130,8710,8710,8710,8710,0
20240902,183300,94306130,8710,8710,8710,8710,0
20240902,183200,94306130,8710,8710,8710,8710,0
20240902,183100,94306130,8710,8710,8710,8710,0
20240902,183000,94306130,8710,8710,8710,8710,0
20240902,182900,94306130,8710,8710,8710,8710,0
20240902,182800,94306130,8710,8710,8710,8710,0
20240902,182700,94306130,8710,8710,8710,8710,0
20240902,182600,94306130,8710,8710,8710,8710,0
20240902,182500,94306130,8710,8710,8710,8710,0
20240902,182400,94306130,8710,8710,8710,8710,0
20240902,182300,94306130,8710,8710,8710,8710,0
20240902,182200,94306130,8710,8710,8710,8710,0
20240902,182100,94306130,8710,8710,8710,8710,0
20240902,182000,94306130,8710,8710,8710,8710,0
20240902,181900,94306130,8710,8710,8710,8710,0
20240902,181800,94306130,8710,8710,8710,8710,240
20240902,181700,94306130,8710,8710,8710,8710,0
20240902,181600,94306130,8710,8710,8710,8710,0
20240902,181500,94306130,8710,8710,8710,8710,0
20240902,181400,94306130,8710,8710,8710,8710,0
20240902,181300,94306130,8710,8710,8710,8710,0
20240902,181200,94306130,8710,8710,8710,8710,0
20240902,181100,94306130,8710,8710,8710,8710,0
20240902,181000,94306130,8710,8710,8710,8710,0
20240902,180900,94306130,8710,8710,8710,8710,0
20240902,180800,94306130,8710,8710,8710,8710,0
20240902,180700,94306130,8710,8710,8710,8710,0
20240902,180600,94306130,8710,8710,8710,8710,0
20240902,180500,94306130,8710,8710,8710,8710,0
20240902,180400,94306130,8710,8710,8710,8710,0
20240902,180300,94306130,8710,8710,8710,8710,0
20240902,180200,94306130,8710,8710,8710,8710,0
20240902,180100,94306130,8710,8710,8710,8710,0
20240902,180000,94306130,8710,8710,8710,8710,0
20240902,175900,94306130,8710,8710,8710,8710,0
20240902,175800,94306130,8710,8710,8710,8710,0
20240902,175700,94306130,8710,8710,8710,8710,0
20240902,175600,94306130,8710,8710,8710,8710,0
20240902,175500,94306130,8710,8710,8710,8710,0
20240902,175400,94306130,8710,8710,8710,8710,0
20240902,175300,94306130,8710,8710,8710,8710,0
20240902,175200,94306130,8710,8710,8710,8710,0
20240902,175100,94306130,8710,8710,8710,8710,0
20240902,175000,94306130,8710,8710,8710,8710,0
20240902,174900,94306130,8710,8710,8710,8710,0
20240902,174800,94306130,8710,8710,8710,8710,240
20240902,174700,94306130,8710,8710,8710,8710,0
20240902,174600,94306130,8710,8710,8710,8710,0
20240902,174500,94306130,8710,8710,8710,8710,0
20240902,174400,94306130,8710,8710,8710,8710,0
20240902,174300,94306130,8710,8710,8710,8710,0
20240902,174200,94306130,8710,8710,8710,8710,0
20240902,174100,94306130,8710,8710,8710,8710,0
20240902,174000,94306130,8710,8710,8710,8710,0
20240902,173900,94306130,8710,8710,8710,8710,0
20240902,173800,94306130,8710,8710,8710,8710,0
20240902,173700,94306130,8710,8710,8710,8710,0
20240902,173600,94306130,8710,8710,8710,8710,0
20240902,173500,94306130,8710,8710,8710,8710,0
20240902,173400,94306130,8710,8710,8710,8710,0
20240902,173300,94306130,8710,8710,8710,8710,0
20240902,173200,94306130,8710,8710,8710,8710,0
20240902,173100,94306130,8710,8710,8710,8710,0
20240902,173000,94306130,8710,8710,8710,8710,0
20240902,172900,94306130,8710,8710,8710,8710,0
20240902,172800,94306130,8710,8710,8710,8710,0
20240902,172700,94306130,8710,8710,8710,8710,0
20240902,172600,94306130,8710,8710,8710,8710,0
20240902,172500,94306130,8710,8710,8710,8710,0
20240902,172400,94306130,8710,8710,8710,8710,0
20240902,172300,94306130,8710,8710,8710,8710,0
20240902,172200,94306130,8710,8710,8710,8710,0
20240902,172100,94306130,8710,8710,8710,8710,0
20240902,172000,94306130,8710,8710,8710,8710,0
20240902,171900,94306130,8710,8710,8710,8710,0
20240902,171800,94306130,8710,8710,8710,8710,240
20240902,171700,94306130,8710,8710,8710,8710,0
20240902,171600,94306130,8710,8710,8710,8710,0
20240902,171500,94306130,8710,8710,8710,8710,0
20240902,171400,94306130,8710,8710,8710,8710,0
20240902,171300,94306130,8710,8710,8710,8710,0
20240902,171200,94306130,8710,8710,8710,8710,0
20240902,171100,94306130,8710,8710,8710,8710,0
20240902,171000,94306130,8710,8710,8710,8710,0
20240902,170900,94306130,8710,8710,8710,8710,0
20240902,170800,94306130,8710,8710,8710,8710,0
20240902,170700,94306130,8710,8710,8710,8710,0
20240902,170600,94306130,8710,8710,8710,8710,0
20240902,170500,94306130,8710,8710,8710,8710,0
20240902,170400,94306130,8710,8710,8710,8710,0
20240902,170300,94306130,8710,8710,8710,8710,0
20240902,170200,94306130,8710,8710,8710,8710,0
20240902,170100,94306130,8710,8710,8710,8710,0
20240902,170000,94306130,8710,8710,8710,8710,0
20240902,165900,94306130,8710,8710,8710,8710,0
20240902,165800,94306130,8710,8710,8710,8710,0
20240902,165700,94306130,8710,8710,8710,8710,0
20240902,165600,94306130,8710,8710,8710,8710,0
20240902,165500,94306130,8710,8710,8710,8710,0
20240902,165400,94306130,8710,8710,8710,8710,0
20240902,165300,94306130,8710,8710,8710,8710,0
20240902,165200,94306130,8710,8710,8710,8710,0
20240902,165100,94306130,8710,8710,8710,8710,0
20240902,165000,94306130,8710,8710,8710,8710,0
20240902,164900,94306130,8710,8710,8710,8710,0
20240902,164800,94306130,8710,8710,8710,8710,240
20240902,164700,94306130,8710,8710,8710,8710,0
20240902,164600,94306130,8710,8710,8710,8710,0
20240902,164500,94306130,8710,8710,8710,8710,0
20240902,164400,94306130,8710,8710,8710,8710,0
20240902,164300,94306130,8710,8710,8710,8710,0
20240902,164200,94306130,8710,8710,8710,8710,0
20240902,164100,94306130,8710,8710,8710,8710,0
20240902,164000,94306130,8710,8710,8710,8710,0
20240902,163900,94306130,8710,8710,8710,8710,0
20240902,163800,94306130,8710,8710,8710,8710,0
20240902,163700,94306130,8710,8710,8710,8710,0
20240902,163600,94306130,8710,8710,8710,8710,0
20240902,163500,94306130,8710,8710,8710,8710,0
20240902,163400,94306130,8710,8710,8710,8710,0
20240902,163300,94306130,8710,8710,8710,8710,0
20240902,163200,94306130,8710,8710,8710,8710,0
20240902,163100,94306130,8710,8710,8710,8710,0
20240902,163000,94306130,8710,8710,8710,8710,0
20240902,162900,94306130,8710,8710,8710,8710,0
20240902,162800,94306130,8710,8710,8710,8710,0
20240902,162700,94306130,8710,8710,8710,8710,0
20240902,162600,94306130,8710,8710,8710,8710,0
20240902,162500,94306130,8710,8710,8710,8710,0
20240902,162400,94306130,8710,8710,8710,8710,0
20240902,162300,94306130,8710,8710,8710,8710,0
20240902,162200,94306130,8710,8710,8710,8710,0
20240902,162100,94306130,8710,8710,8710,8710,0
20240902,162000,94306130,8710,8710,8710,8710,0
20240902,161900,94306130,8710,8710,8710,8710,0
20240902,161800,94306130,8710,8710,8710,8710,240
20240902,161700,94306130,8710,8710,8710,8710,0
20240902,161600,94306130,8710,8710,8710,8710,0
20240902,161500,94306130,8710,8710,8710,8710,0
20240902,161400,94306130,8710,8710,8710,8710,0
20240902,161300,94306130,8710,8710,8710,8710,0
20240902,161200,94306130,8710,8710,8710,8710,0
20240902,161100,94306130,8710,8710,8710,8710,0
20240902,161000,94306130,8710,8710,8710,8710,0
20240902,160900,94306130,8710,8710,8710,8710,0
20240902,160800,94306130,8710,8710,8710,8710,0
20240902,160700,94306130,8710,8710,8710,8710,0
20240902,160600,94306130,8710,8710,8710,8710,0
20240902,160500,94306130,8710,8710,8710,8710,0
20240902,160400,94306130,8710,8710,8710,8710,0
20240902,160300,94306130,8710,8710,8710,8710,0
20240902,160200,94306130,8710,8710,8710,8710,0
20240902,160100,94306130,8710,8710,8710,8710,0
20240902,160000,94306130,8710,8710,8710,8710,0
20240902,155900,94306130,8710,8710,8710,8710,0
20240902,155800,94306130,8710,8710,8710,8710,0
20240902,155700,94306130,8710,8710,8710,8710,0
20240902,155600,94306130,8710,8710,8710,8710,0
20240902,155500,94306130,8710,8710,8710,8710,0
20240902,155400,94306130,8710,8710,8710,8710,0
20240902,155300,94306130,8710,8710,8710,8710,0
20240902,155200,94306130,8710,8710,8710,8710,0
20240902,155100,94306130,8710,8710,8710,8710,0
20240902,155000,94306130,8710,8710,8710,8710,0
20240902,154900,94306130,8710,8710,8710,8710,0
20240902,154800,94306130,8710,8710,8710,8710,240
20240902,154700,94306130,8710,8710,8710,8710,0
20240902,154600,94306130,8710,8710,8710,8710,0
20240902,154500,94306130,8710,8710,8710,8710,0
20240902,154400,94306130,8710,8710,8710,8710,0
20240902,154300,94306130,8710,8710,8710,8710,0
20240902,154200,94306130,8710,8710,8710,8710,0
20240902,154100,94306130,8710,8710,8710,8710,0
20240902,154000,94306130,8710,8710,8710,8710,0
20240902,153900,94306130,8710,8710,8710,8710,0
20240902,153800,94306130,8710,8710,8710,8710,0
20240902,153700,94306130,8710,8710,8710,8710,0
20240902,153600,94306130,8710,8710,8710,8710,0
20240902,153500,94306130,8710,8710,8710,8710,0
20240902,153400,94306130,8710,8710,8710,8710,0
20240902,153300,94306130,8710,8710,8710,8710,0
20240902,153200,94306130,8710,8710,8710,8710,0
20240902,153100,94306130,8710,8710,8710,8710,0
20240902,153000,94306130,8710,8710,8710,8710,240
20240902,152900,92215730,8690,8690,8690,8690,0
20240902,152800,92215730,8690,8690,8690,8690,0
20240902,152700,92215730,8690,8690,8690,8690,0
20240902,152600,92215730,8690,8690,8690,8690,0
20240902,152500,92215730,8690,8690,8690,8690,0
20240902,152400,92215730,8690,8690,8690,8690,0
20240902,152300,92215730,8690,8690,8690,8690,0
20240902,152200,92215730,8690,8690,8690,8690,0
20240902,152100,92215730,8690,8690,8690,8690,0
20240902,152000,92215730,8690,8690,8690,8690,0
20240902,151900,92215730,8690,8690,8690,8690,0
20240902,151800,92215730,8690,8690,8690,8690,1
20240902,151700,92207040,8690,8690,8690,8690,0
20240902,151600,92207040,8690,8690,8690,8690,0
20240902,151500,92207040,8690,8690,8690,8690,0
20240902,151400,92207040,8690,8690,8690,8690,0
20240902,151300,92207040,8690,8690,8690,8690,0
20240902,151200,92207040,8690,8700,8700,8690,20
20240902,151100,92033140,8700,8700,8700,8700,0
20240902,151000,92033140,8700,8700,8700,8700,0
20240902,150900,92033140,8700,8700,8700,8700,0
20240902,150800,92033140,8700,8700,8700,8700,0
20240902,150700,92033140,8700,8700,8700,8700,0
20240902,150600,92033140,8700,8700,8700,8700,0
20240902,150500,92033140,8700,8700,8700,8700,0
20240902,150400,92033140,8700,8700,8700,8700,0
20240902,150300,92033140,8700,8700,8700,8700,1
20240902,150200,92024440,8710,8710,8710,8710,0
20240902,150100,92024440,8710,8710,8710,8710,0
20240902,150000,92024440,8710,8710,8710,8710,0
20240902,145900,92024440,8710,8710,8710,8710,0
20240902,145800,92024440,8710,8710,8710,8710,0
20240902,145700,92024440,8710,8710,8710,8710,1
20240902,145600,92015730,8710,8710,8710,8710,0
20240902,145500,92015730,8710,8670,8710,8670,37
20240902,145400,91694780,8710,8710,8710,8710,0
20240902,145300,91694780,8710,8710,8710,8710,0
20240902,145200,91694780,8710,8700,8710,8700,2
20240902,145100,91677370,8700,8700,8700,8670,22
20240902,145000,91486390,8680,8680,8680,8680,25
20240902,144900,91269390,8700,8700,8700,8700,0
20240902,144800,91269390,8700,8700,8700,8700,0
20240902,144700,91269390,8700,8700,8700,8700,0
20240902,144600,91269390,8700,8700,8700,8700,0
20240902,144500,91269390,8700,8700,8700,8700,0
20240902,144400,91269390,8700,8700,8700,8700,0
20240902,144300,91269390,8700,8700,8700,8700,0
20240902,144200,91269390,8700,8700,8700,8700,0
20240902,144100,91269390,8700,8700,8700,8700,0
20240902,144000,91269390,8700,8700,8700,8700,0
20240902,143900,91269390,8700,8700,8700,8700,0
20240902,143800,91269390,8700,8700,8700,8700,0
20240902,143700,91269390,8700,8700,8700,8700,101
20240902,143600,90390690,8700,8700,8700,8700,0
20240902,143500,90390690,8700,8700,8700,8700,0
20240902,143400,90390690,8700,8700,8700,8700,0
20240902,143300,90390690,8700,8700,8700,8700,202
20240902,143200,88633290,8700,8680,8700,8680,175
20240902,143100,87113110,8680,8680,8680,8680,0
20240902,143000,87113110,8680,8680,8680,8680,1
20240902,142900,87104430,8680,8680,8680,8680,0
20240902,142800,87104430,8680,8680,8680,8680,0
20240902,142700,87104430,8680,8680,8680,8680,0
20240902,142600,87104430,8680,8680,8680,8680,0
20240902,142500,87104430,8680,8680,8680,8680,0
20240902,142400,87104430,8680,8680,8680,8680,0
20240902,142300,87104430,8680,8680,8680,8680,0
20240902,142200,87104430,8680,8680,8680,8680,0
20240902,142100,87104430,8680,8680,8680,8680,80
20240902,142000,86410030,8680,8680,8680,8680,0
20240902,141900,86410030,8680,8680,8680,8680,0
20240902,141800,86410030,8680,8680,8680,8680,0
20240902,141700,86410030,8680,8680,8680,8680,60
20240902,141600,85889230,8690,8690,8690,8690,0
20240902,141500,85889230,8690,8690,8690,8690,0
20240902,141400,85889230,8690,8690,8690,8690,0
20240902,141300,85889230,8690,8690,8690,8690,0
20240902,141200,85889230,8690,8680,8690,8680,115
20240902,141100,84890180,8680,8680,8680,8680,1
20240902,141000,84881500,8680,8680,8680,8680,0
20240902,140900,84881500,8680,8680,8680,8680,0
20240902,140800,84881500,8680,8680,8680,8680,0
20240902,140700,84881500,8680,8680,8680,8680,0
20240902,140600,84881500,8680,8680,8680,8680,3
20240902,140500,84855460,8680,8680,8680,8680,0
20240902,140400,84855460,8680,8680,8680,8680,0
20240902,140300,84855460,8680,8680,8680,8680,0
20240902,140200,84855460,8680,8680,8680,8680,0
20240902,140100,84855460,8680,8680,8680,8680,1
20240902,140000,84846780,8690,8690,8690,8690,0
20240902,135900,84846780,8690,8690,8690,8690,0
20240902,135800,84846780,8690,8690,8690,8690,0
20240902,135700,84846780,8690,8690,8690,8690,0
20240902,135600,84846780,8690,8690,8690,8690,0
20240902,135500,84846780,8690,8690,8690,8690,3
20240902,135400,84820710,8690,8690,8690,8690,0
20240902,135300,84820710,8690,8690,8690,8690,0
20240902,135200,84820710,8690,8690,8690,8690,0
20240902,135100,84820710,8690,8690,8690,8690,0
20240902,135000,84820710,8690,8690,8690,8690,0
20240902,134900,84820710,8690,8690,8690,8690,0
20240902,134800,84820710,8690,8690,8690,8690,1
20240902,134700,84812020,8660,8660,8660,8660,150
20240902,134600,83513020,8660,8660,8660,8660,1339
20240902,134500,71917280,8660,8660,8660,8660,57
20240902,134400,71423660,8700,8700,8700,8700,1
20240902,134300,71414960,8680,8680,8680,8680,61
20240902,134200,70885480,8690,8690,8690,8690,50
20240902,134100,70450980,8700,8700,8700,8700,0
20240902,134000,70450980,8700,8700,8700,8700,0
20240902,133900,70450980,8700,8700,8700,8700,27
20240902,133800,70216080,8700,8700,8700,8700,10
20240902,133700,70129080,8700,8700,8700,8700,1
20240902,133600,70120380,8690,8690,8690,8690,100
20240902,133500,69251380,8700,8700,8700,8700,0
20240902,133400,69251380,8700,8700,8700,8700,0
20240902,133300,69251380,8700,8700,8700,8700,0
20240902,133200,69251380,8700,8700,8700,8700,0
20240902,133100,69251380,8700,8700,8700,8700,0
20240902,133000,69251380,8700,8700,8700,8700,0
20240902,132900,69251380,8700,8700,8700,8700,1
20240902,132800,69242680,8690,8680,8690,8680,1083
20240902,132700,59832710,8680,8680,8680,8680,324
20240902,132600,57020390,8680,8680,8680,8680,0
20240902,132500,57020390,8680,8680,8680,8680,0
20240902,132400,57020390,8680,8680,8680,8680,1
20240902,132300,57011710,8680,8680,8680,8680,0
20240902,132200,57011710,8680,8680,8680,8680,0
20240902,132100,57011710,8680,8680,8680,8680,1
20240902,132000,57003030,8680,8670,8680,8670,119
20240902,131900,55971290,8680,8680,8680,8680,0
20240902,131800,55971290,8680,8680,8680,8680,0
20240902,131700,55971290,8680,8680,8680,8680,65
20240902,131600,55407090,8670,8670,8670,8670,32
20240902,131500,55129650,8670,8670,8670,8670,0
20240902,131400,55129650,8670,8670,8670,8670,0
20240902,131300,55129650,8670,8670,8670,8670,0
20240902,131200,55129650,8670,8670,8670,8670,0
20240902,131100,55129650,8670,8670,8670,8670,0
20240902,131000,55129650,8670,8670,8670,8670,2
20240902,130900,55112310,8670,8670,8670,8670,0
20240902,130800,55112310,8670,8670,8670,8670,0
20240902,130700,55112310,8670,8670,8670,8670,0
20240902,130600,55112310,8670,8670,8670,8670,80
20240902,130500,54418710,8670,8670,8670,8670,149
20240902,130400,53126880,8680,8680,8680,8680,0
20240902,130300,53126880,8680,8680,8680,8680,60
20240902,130200,52606080,8680,8680,8680,8680,0
20240902,130100,52606080,8680,8680,8680,8680,50
20240902,130000,52172080,8680,8680,8680,8680,0
20240902,125900,52172080,8680,8680,8680,8680,0
20240902,125800,52172080,8680,8680,8680,8680,0
20240902,125700,52172080,8680,8680,8680,8680,0
20240902,125600,52172080,8680,8680,8680,8680,0
20240902,125500,52172080,8680,8680,8680,8680,0
20240902,125400,52172080,8680,8680,8680,8680,50
20240902,125300,51738080,8670,8670,8670,8670,37
20240902,125200,51417290,8670,8670,8670,8670,0
20240902,125100,51417290,8670,8670,8670,8670,0
20240902,125000,51417290,8670,8670,8670,8670,2
20240902,124900,51399950,8670,8670,8670,8670,0
20240902,124800,51399950,8670,8670,8670,8670,0
20240902,124700,51399950,8670,8670,8670,8670,0
20240902,124600,51399950,8670,8670,8670,8670,0
20240902,124500,51399950,8670,8670,8670,8670,0
20240902,124400,51399950,8670,8670,8670,8670,11
20240902,124300,51304580,8670,8670,8670,8670,0
20240902,124200,51304580,8670,8670,8670,8670,0
20240902,124100,51304580,8670,8670,8670,8670,50
20240902,124000,50871080,8690,8690,8690,8690,0
20240902,123900,50871080,8690,8680,8690,8680,450
20240902,123800,46962820,8680,8670,8680,8660,11
20240902,123700,46867520,8680,8680,8680,8680,0
20240902,123600,46867520,8680,8680,8680,8680,0
20240902,123500,46867520,8680,8680,8680,8680,0
20240902,123400,46867520,8680,8680,8680,8680,0
20240902,123300,46867520,8680,8680,8680,8680,0
20240902,123200,46867520,8680,8680,8680,8680,0
20240902,123100,46867520,8680,8680,8680,8680,0
20240902,123000,46867520,8680,8680,8680,8680,0
20240902,122900,46867520,8680,8680,8680,8680,0
20240902,122800,46867520,8680,8680,8680,8680,0
20240902,122700,46867520,8680,8680,8680,8680,1
20240902,122600,46858840,8670,8670,8670,8670,249
20240902,122500,44700010,8670,8670,8670,8670,0
20240902,122400,44700010,8670,8670,8670,8670,0
20240902,122300,44700010,8670,8670,8670,8670,0
20240902,122200,44700010,8670,8670,8670,8670,0
20240902,122100,44700010,8670,8670,8670,8670,0
20240902,122000,44700010,8670,8670,8670,8670,0
20240902,121900,44700010,8670,8670,8670,8670,0
20240902,121800,44700010,8670,8670,8670,8670,0
20240902,121700,44700010,8670,8670,8670,8670,0
20240902,121600,44700010,8670,8670,8670,8670,0
20240902,121500,44700010,8670,8670,8670,8670,0
20240902,121400,44700010,8670,8670,8670,8670,0
20240902,121300,44700010,8670,8670,8670,8670,0
20240902,121200,44700010,8670,8670,8670,8670,3
20240902,121100,44674000,8670,8670,8670,8670,0
20240902,121000,44674000,8670,8670,8670,8670,0
20240902,120900,44674000,8670,8670,8670,8670,0
20240902,120800,44674000,8670,8670,8670,8670,0
20240902,120700,44674000,8670,8670,8670,8670,1
20240902,120600,44665330,8670,8670,8670,8670,0
20240902,120500,44665330,8670,8670,8670,8670,0
20240902,120400,44665330,8670,8670,8670,8670,10
20240902,120300,44578630,8650,8650,8650,8650,0
20240902,120200,44578630,8650,8650,8650,8650,0
20240902,120100,44578630,8650,8650,8650,8650,0
20240902,120000,44578630,8650,8650,8650,8650,3
20240902,115900,44552680,8650,8650,8650,8650,0
20240902,115800,44552680,8650,8650,8650,8650,0
20240902,115700,44552680,8650,8650,8650,8650,0
20240902,115600,44552680,8650,8650,8650,8650,52
20240902,115500,44102880,8650,8650,8650,8650,0
20240902,115400,44102880,8650,8650,8650,8650,0
20240902,115300,44102880,8650,8650,8650,8650,0
20240902,115200,44102880,8650,8650,8650,8650,0
20240902,115100,44102880,8650,8650,8650,8650,0
20240902,115000,44102880,8650,8650,8650,8650,0
20240902,114900,44102880,8650,8650,8650,8650,0
20240902,114800,44102880,8650,8650,8650,8650,0
20240902,114700,44102880,8650,8650,8650,8650,0
20240902,114600,44102880,8650,8650,8650,8650,0
20240902,114500,44102880,8650,8650,8650,8650,0
20240902,114400,44102880,8650,8650,8650,8650,0
20240902,114300,44102880,8650,8650,8650,8650,0
20240902,114200,44102880,8650,8650,8650,8650,15
20240902,114100,43973130,8660,8660,8660,8660,99
20240902,114000,43115790,8680,8680,8680,8680,11
20240902,113900,43020310,8680,8680,8680,8680,0
20240902,113800,43020310,8680,8680,8680,8680,0
20240902,113700,43020310,8680,8680,8680,8680,30
20240902,113600,42759910,8670,8670,8670,8670,0
20240902,113500,42759910,8670,8670,8670,8670,0
20240902,113400,42759910,8670,8670,8670,8670,0
20240902,113300,42759910,8670,8670,8670,8670,0
20240902,113200,42759910,8670,8670,8670,8670,0
20240902,113100,42759910,8670,8670,8670,8670,0
20240902,113000,42759910,8670,8670,8670,8670,456
20240902,112900,38806390,8650,8650,8650,8650,50
20240902,112800,38373890,8650,8650,8650,8650,0
20240902,112700,38373890,8650,8650,8650,8650,0
20240902,112600,38373890,8650,8650,8650,8650,0
20240902,112500,38373890,8650,8650,8650,8650,0
20240902,112400,38373890,8650,8650,8650,8650,0
20240902,112300,38373890,8650,8650,8650,8650,0
20240902,112200,38373890,8650,8650,8650,8650,0
20240902,112100,38373890,8650,8650,8650,8650,518
20240902,112000,33893190,8660,8670,8670,8660,327
20240902,111900,31061000,8680,8680,8680,8680,0
20240902,111800,31061000,8680,8680,8680,8680,0
20240902,111700,31061000,8680,8680,8680,8680,0
20240902,111600,31061000,8680,8680,8680,8680,0
20240902,111500,31061000,8680,8680,8680,8680,0
20240902,111400,31061000,8680,8680,8680,8680,0
20240902,111300,31061000,8680,8680,8680,8680,0
20240902,111200,31061000,8680,8680,8680,8680,2
20240902,111100,31043640,8690,8690,8690,8690,0
20240902,111000,31043640,8690,8690,8690,8690,0
20240902,110900,31043640,8690,8690,8690,8690,0
20240902,110800,31043640,8690,8690,8690,8690,0
20240902,110700,31043640,8690,8690,8690,8690,0
20240902,110600,31043640,8690,8690,8690,8690,0
20240902,110500,31043640,8690,8690,8690,8690,0
20240902,110400,31043640,8690,8690,8690,8690,0
20240902,110300,31043640,8690,8690,8690,8690,0
20240902,110200,31043640,8690,8690,8690,8690,0
20240902,110100,31043640,8690,8690,8690,8690,123
20240902,110000,29974770,8680,8680,8680,8680,77
20240902,105900,29306410,8670,8670,8670,8670,0
20240902,105800,29306410,8670,8670,8670,8670,0
20240902,105700,29306410,8670,8670,8670,8670,1
20240902,105600,29297740,8680,8680,8680,8680,1
20240902,105500,29289060,8670,8670,8670,8670,0
20240902,105400,29289060,8670,8670,8670,8670,0
20240902,105300,29289060,8670,8670,8670,8670,0
20240902,105200,29289060,8670,8670,8670,8670,0
20240902,105100,29289060,8670,8670,8670,8670,3
20240902,105000,29263050,8670,8670,8670,8670,1
20240902,104900,29254380,8670,8670,8670,8670,0
20240902,104800,29254380,8670,8670,8670,8670,0
20240902,104700,29254380,8670,8670,8670,8670,0
20240902,104600,29254380,8670,8670,8670,8670,0
20240902,104500,29254380,8670,8670,8670,8670,0
20240902,104400,29254380,8670,8670,8670,8670,0
20240902,104300,29254380,8670,8670,8670,8670,0
20240902,104200,29254380,8670,8670,8670,8670,0
20240902,104100,29254380,8670,8670,8670,8670,11
20240902,104000,29159010,8670,8670,8670,8670,0
20240902,103900,29159010,8670,8670,8670,8670,0
20240902,103800,29159010,8670,8670,8670,8670,0
20240902,103700,29159010,8670,8670,8670,8670,7
20240902,103600,29098320,8670,8670,8670,8670,0
20240902,103500,29098320,8670,8670,8670,8670,0
20240902,103400,29098320,8670,8670,8670,8670,0
20240902,103300,29098320,8670,8670,8670,8670,0
20240902,103200,29098320,8670,8670,8670,8670,0
20240902,103100,29098320,8670,8670,8670,8670,0
20240902,103000,29098320,8670,8670,8670,8670,1
20240902,102900,29089650,8680,8680,8680,8680,0
20240902,102800,29089650,8680,8680,8680,8680,0
20240902,102700,29089650,8680,8680,8680,8680,0
20240902,102600,29089650,8680,8680,8680,8680,0
20240902,102500,29089650,8680,8680,8680,8680,0
20240902,102400,29089650,8680,8670,8680,8670,16
20240902,102300,28950810,8680,8670,8680,8670,79
20240902,102200,28265870,8670,8670,8670,8670,0
20240902,102100,28265870,8670,8670,8670,8670,10
20240902,102000,28179170,8670,8670,8670,8670,1
20240902,101900,28170500,8650,8650,8650,8650,0
20240902,101800,28170500,8650,8650,8650,8650,0
20240902,101700,28170500,8650,8660,8660,8650,113
20240902,101600,27192050,8650,8650,8650,8650,0
20240902,101500,27192050,8650,8650,8650,8650,60
20240902,101400,26673050,8660,8660,8660,8660,20
20240902,101300,26499850,8660,8660,8660,8660,0
20240902,101200,26499850,8660,8660,8660,8660,20
20240902,101100,26326650,8660,8660,8660,8660,1
20240902,101000,26317990,8660,8660,8660,8660,10
20240902,100900,26231390,8660,8660,8660,8660,0
20240902,100800,26231390,8660,8660,8660,8660,0
20240902,100700,26231390,8660,8660,8660,8660,137
20240902,100600,25044970,8670,8670,8670,8670,60
20240902,100500,24524770,8660,8660,8660,8660,0
20240902,100400,24524770,8660,8670,8670,8660,101
20240902,100300,23650100,8680,8680,8680,8680,0
20240902,100200,23650100,8680,8680,8680,8680,0
20240902,100100,23650100,8680,8680,8680,8680,0
20240902,100000,23650100,8680,8680,8680,8660,703
20240902,095900,17561690,8680,8680,8680,8680,12
20240902,095800,17457530,8680,8680,8680,8680,0
20240902,095700,17457530,8680,8680,8680,8680,0
20240902,095600,17457530,8680,8680,8680,8680,0
20240902,095500,17457530,8680,8680,8680,8680,0
20240902,095400,17457530,8680,8670,8680,8670,24
20240902,095300,17249440,8660,8660,8660,8660,0
20240902,095200,17249440,8660,8660,8660,8660,0
20240902,095100,17249440,8660,8660,8660,8660,230
20240902,095000,15257640,8660,8670,8670,8660,116
20240902,094900,14251930,8670,8670,8670,8670,1
20240902,094800,14243260,8670,8670,8670,8670,4
20240902,094700,14208580,8670,8670,8670,8670,1
20240902,094600,14199910,8670,8660,8670,8660,48
20240902,094500,13784220,8660,8660,8660,8660,9
20240902,094400,13706280,8660,8660,8660,8660,44
20240902,094300,13325240,8660,8660,8660,8660,100
20240902,094200,12459240,8660,8660,8660,8660,0
20240902,094100,12459240,8660,8660,8660,8660,178
20240902,094000,10917760,8670,8670,8670,8670,0
20240902,093900,10917760,8670,8670,8670,8670,0
20240902,093800,10917760,8670,8670,8670,8670,60
20240902,093700,10397560,8670,8670,8670,8670,5
20240902,093600,10354210,8670,8670,8670,8670,0
20240902,093500,10354210,8670,8670,8670,8670,0
20240902,093400,10354210,8670,8680,8680,8670,100
20240902,093300,9486830,8710,8680,8710,8680,6
20240902,093200,9434720,8680,8680,8680,8680,10
20240902,093100,9347920,8710,8710,8710,8710,0
20240902,093000,9347920,8710,8710,8710,8710,0
20240902,092900,9347920,8710,8710,8710,8710,0
20240902,092800,9347920,8710,8710,8710,8710,0
20240902,092700,9347920,8710,8710,8710,8710,0
20240902,092600,9347920,8710,8710,8710,8710,0
20240902,092500,9347920,8710,8710,8710,8710,0
20240902,092400,9347920,8710,8710,8710,8710,0
20240902,092300,9347920,8710,8710,8710,8710,1
20240902,092200,9339210,8710,8710,8710,8710,10
20240902,092100,9252110,8710,8710,8710,8710,0
20240902,092000,9252110,8710,8710,8710,8710,0
20240902,091900,9252110,8710,8710,8710,8710,1
20240902,091800,9243400,8670,8690,8690,8670,22
20240902,091700,9052640,8710,8700,8710,8700,151
20240902,091600,7738930,8700,8700,8700,8700,50
20240902,091500,7303930,8700,8700,8700,8700,0
20240902,091400,7303930,8700,8700,8700,8700,0
20240902,091300,7303930,8700,8700,8700,8700,59
20240902,091200,6790630,8660,8660,8660,8660,0
20240902,091100,6790630,8660,8660,8660,8660,0
20240902,091000,6790630,8660,8660,8660,8660,0
20240902,090900,6790630,8660,8660,8660,8660,21
20240902,090800,6608770,8660,8660,8660,8660,73
20240902,090700,5976590,8650,8660,8660,8650,518
20240902,090600,1492600,8660,8660,8660,8660,0
20240902,090500,1492600,8660,8660,8660,8650,39
20240902,090400,1155100,8670,8690,8690,8670,16
20240902,090300,1016240,8700,8710,8710,8700,9
20240902,090200,937860,8650,8650,8650,8650,0
20240902,090100,937860,8650,8710,8710,8650,3
20240902,090000,911790,8650,8710,8710,8650,105