KissMeData/024120/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,190700,19690805,3765,3765,3765,3765,186
20240912,190600,19690805,3765,3765,3765,3765,0
20240912,190500,19690805,3765,3765,3765,3765,0
20240912,190400,19690805,3765,3765,3765,3765,0
20240912,190300,19690805,3765,3765,3765,3765,0
20240912,190200,19690805,3765,3765,3765,3765,0
20240912,190100,19690805,3765,3765,3765,3765,0
20240912,190000,19690805,3765,3765,3765,3765,0
20240912,185900,19690805,3765,3765,3765,3765,0
20240912,185800,19690805,3765,3765,3765,3765,0
20240912,185700,19690805,3765,3765,3765,3765,0
20240912,185600,19690805,3765,3765,3765,3765,0
20240912,185500,19690805,3765,3765,3765,3765,0
20240912,185400,19690805,3765,3765,3765,3765,0
20240912,185300,19690805,3765,3765,3765,3765,0
20240912,185200,19690805,3765,3765,3765,3765,0
20240912,185100,19690805,3765,3765,3765,3765,0
20240912,185000,19690805,3765,3765,3765,3765,0
20240912,184900,19690805,3765,3765,3765,3765,0
20240912,184800,19690805,3765,3765,3765,3765,0
20240912,184700,19690805,3765,3765,3765,3765,0
20240912,184600,19690805,3765,3765,3765,3765,0
20240912,184500,19690805,3765,3765,3765,3765,0
20240912,184400,19690805,3765,3765,3765,3765,0
20240912,184300,19690805,3765,3765,3765,3765,0
20240912,184200,19690805,3765,3765,3765,3765,0
20240912,184100,19690805,3765,3765,3765,3765,0
20240912,184000,19690805,3765,3765,3765,3765,0
20240912,183900,19690805,3765,3765,3765,3765,0
20240912,183800,19690805,3765,3765,3765,3765,0
20240912,183700,19690805,3765,3765,3765,3765,186
20240912,183600,19690805,3765,3765,3765,3765,0
20240912,183500,19690805,3765,3765,3765,3765,0
20240912,183400,19690805,3765,3765,3765,3765,0
20240912,183300,19690805,3765,3765,3765,3765,0
20240912,183200,19690805,3765,3765,3765,3765,0
20240912,183100,19690805,3765,3765,3765,3765,0
20240912,183000,19690805,3765,3765,3765,3765,0
20240912,182900,19690805,3765,3765,3765,3765,0
20240912,182800,19690805,3765,3765,3765,3765,0
20240912,182700,19690805,3765,3765,3765,3765,0
20240912,182600,19690805,3765,3765,3765,3765,0
20240912,182500,19690805,3765,3765,3765,3765,0
20240912,182400,19690805,3765,3765,3765,3765,0
20240912,182300,19690805,3765,3765,3765,3765,0
20240912,182200,19690805,3765,3765,3765,3765,0
20240912,182100,19690805,3765,3765,3765,3765,0
20240912,182000,19690805,3765,3765,3765,3765,0
20240912,181900,19690805,3765,3765,3765,3765,0
20240912,181800,19690805,3765,3765,3765,3765,0
20240912,181700,19690805,3765,3765,3765,3765,0
20240912,181600,19690805,3765,3765,3765,3765,0
20240912,181500,19690805,3765,3765,3765,3765,0
20240912,181400,19690805,3765,3765,3765,3765,0
20240912,181300,19690805,3765,3765,3765,3765,0
20240912,181200,19690805,3765,3765,3765,3765,0
20240912,181100,19690805,3765,3765,3765,3765,0
20240912,181000,19690805,3765,3765,3765,3765,0
20240912,180900,19690805,3765,3765,3765,3765,0
20240912,180800,19690805,3765,3765,3765,3765,0
20240912,180700,19690805,3765,3765,3765,3765,186
20240912,180600,19690805,3765,3765,3765,3765,0
20240912,180500,19690805,3765,3765,3765,3765,0
20240912,180400,19690805,3765,3765,3765,3765,0
20240912,180300,19690805,3765,3765,3765,3765,0
20240912,180200,19690805,3765,3765,3765,3765,0
20240912,180100,19690805,3765,3765,3765,3765,0
20240912,180000,19690805,3765,3765,3765,3765,0
20240912,175900,19690805,3765,3765,3765,3765,0
20240912,175800,19690805,3765,3765,3765,3765,0
20240912,175700,19690805,3765,3765,3765,3765,0
20240912,175600,19690805,3765,3765,3765,3765,0
20240912,175500,19690805,3765,3765,3765,3765,0
20240912,175400,19690805,3765,3765,3765,3765,0
20240912,175300,19690805,3765,3765,3765,3765,0
20240912,175200,19690805,3765,3765,3765,3765,0
20240912,175100,19690805,3765,3765,3765,3765,0
20240912,175000,19690805,3765,3765,3765,3765,0
20240912,174900,19690805,3765,3765,3765,3765,0
20240912,174800,19690805,3765,3765,3765,3765,0
20240912,174700,19690805,3765,3765,3765,3765,0
20240912,174600,19690805,3765,3765,3765,3765,0
20240912,174500,19690805,3765,3765,3765,3765,0
20240912,174400,19690805,3765,3765,3765,3765,0
20240912,174300,19690805,3765,3765,3765,3765,0
20240912,174200,19690805,3765,3765,3765,3765,0
20240912,174100,19690805,3765,3765,3765,3765,0
20240912,174000,19690805,3765,3765,3765,3765,0
20240912,173900,19690805,3765,3765,3765,3765,0
20240912,173800,19690805,3765,3765,3765,3765,0
20240912,173700,19690805,3765,3765,3765,3765,186
20240912,173600,19690805,3765,3765,3765,3765,0
20240912,173500,19690805,3765,3765,3765,3765,0
20240912,173400,19690805,3765,3765,3765,3765,0
20240912,173300,19690805,3765,3765,3765,3765,0
20240912,173200,19690805,3765,3765,3765,3765,0
20240912,173100,19690805,3765,3765,3765,3765,0
20240912,173000,19690805,3765,3765,3765,3765,0
20240912,172900,19690805,3765,3765,3765,3765,0
20240912,172800,19690805,3765,3765,3765,3765,0
20240912,172700,19690805,3765,3765,3765,3765,0
20240912,172600,19690805,3765,3765,3765,3765,0
20240912,172500,19690805,3765,3765,3765,3765,0
20240912,172400,19690805,3765,3765,3765,3765,0
20240912,172300,19690805,3765,3765,3765,3765,0
20240912,172200,19690805,3765,3765,3765,3765,0
20240912,172100,19690805,3765,3765,3765,3765,0
20240912,172000,19690805,3765,3765,3765,3765,0
20240912,171900,19690805,3765,3765,3765,3765,0
20240912,171800,19690805,3765,3765,3765,3765,0
20240912,171700,19690805,3765,3765,3765,3765,0
20240912,171600,19690805,3765,3765,3765,3765,0
20240912,171500,19690805,3765,3765,3765,3765,0
20240912,171400,19690805,3765,3765,3765,3765,0
20240912,171300,19690805,3765,3765,3765,3765,0
20240912,171200,19690805,3765,3765,3765,3765,0
20240912,171100,19690805,3765,3765,3765,3765,0
20240912,171000,19690805,3765,3765,3765,3765,0
20240912,170900,19690805,3765,3765,3765,3765,0
20240912,170800,19690805,3765,3765,3765,3765,0
20240912,170700,19690805,3765,3765,3765,3765,186
20240912,170600,19690805,3765,3765,3765,3765,0
20240912,170500,19690805,3765,3765,3765,3765,0
20240912,170400,19690805,3765,3765,3765,3765,0
20240912,170300,19690805,3765,3765,3765,3765,0
20240912,170200,19690805,3765,3765,3765,3765,0
20240912,170100,19690805,3765,3765,3765,3765,0
20240912,170000,19690805,3765,3765,3765,3765,0
20240912,165900,19690805,3765,3765,3765,3765,0
20240912,165800,19690805,3765,3765,3765,3765,0
20240912,165700,19690805,3765,3765,3765,3765,0
20240912,165600,19690805,3765,3765,3765,3765,0
20240912,165500,19690805,3765,3765,3765,3765,0
20240912,165400,19690805,3765,3765,3765,3765,0
20240912,165300,19690805,3765,3765,3765,3765,0
20240912,165200,19690805,3765,3765,3765,3765,0
20240912,165100,19690805,3765,3765,3765,3765,0
20240912,165000,19690805,3765,3765,3765,3765,0
20240912,164900,19690805,3765,3765,3765,3765,0
20240912,164800,19690805,3765,3765,3765,3765,0
20240912,164700,19690805,3765,3765,3765,3765,0
20240912,164600,19690805,3765,3765,3765,3765,0
20240912,164500,19690805,3765,3765,3765,3765,0
20240912,164400,19690805,3765,3765,3765,3765,0
20240912,164300,19690805,3765,3765,3765,3765,0
20240912,164200,19690805,3765,3765,3765,3765,0
20240912,164100,19690805,3765,3765,3765,3765,0
20240912,164000,19690805,3765,3765,3765,3765,0
20240912,163900,19690805,3765,3765,3765,3765,0
20240912,163800,19690805,3765,3765,3765,3765,0
20240912,163700,19690805,3765,3765,3765,3765,186
20240912,163600,19690805,3765,3765,3765,3765,0
20240912,163500,19690805,3765,3765,3765,3765,0
20240912,163400,19690805,3765,3765,3765,3765,0
20240912,163300,19690805,3765,3765,3765,3765,0
20240912,163200,19690805,3765,3765,3765,3765,0
20240912,163100,19690805,3765,3765,3765,3765,0
20240912,163000,19690805,3765,3765,3765,3765,0
20240912,162900,19690805,3765,3765,3765,3765,0
20240912,162800,19690805,3765,3765,3765,3765,0
20240912,162700,19690805,3765,3765,3765,3765,0
20240912,162600,19690805,3765,3765,3765,3765,0
20240912,162500,19690805,3765,3765,3765,3765,0
20240912,162400,19690805,3765,3765,3765,3765,0
20240912,162300,19690805,3765,3765,3765,3765,0
20240912,162200,19690805,3765,3765,3765,3765,0
20240912,162100,19690805,3765,3765,3765,3765,0
20240912,162000,19690805,3765,3765,3765,3765,0
20240912,161900,19690805,3765,3765,3765,3765,0
20240912,161800,19690805,3765,3765,3765,3765,0
20240912,161700,19690805,3765,3765,3765,3765,0
20240912,161600,19690805,3765,3765,3765,3765,0
20240912,161500,19690805,3765,3765,3765,3765,0
20240912,161400,19690805,3765,3765,3765,3765,0
20240912,161300,19690805,3765,3765,3765,3765,0
20240912,161200,19690805,3765,3765,3765,3765,0
20240912,161100,19690805,3765,3765,3765,3765,0
20240912,161000,19690805,3765,3765,3765,3765,0
20240912,160900,19690805,3765,3765,3765,3765,0
20240912,160800,19690805,3765,3765,3765,3765,0
20240912,160700,19690805,3765,3765,3765,3765,186
20240912,160600,19690805,3765,3765,3765,3765,0
20240912,160500,19690805,3765,3765,3765,3765,0
20240912,160400,19690805,3765,3765,3765,3765,0
20240912,160300,19690805,3765,3765,3765,3765,0
20240912,160200,19690805,3765,3765,3765,3765,0
20240912,160100,19690805,3765,3765,3765,3765,0
20240912,160000,19690805,3765,3765,3765,3765,0
20240912,155900,19690805,3765,3765,3765,3765,0
20240912,155800,19690805,3765,3765,3765,3765,0
20240912,155700,19690805,3765,3765,3765,3765,0
20240912,155600,19690805,3765,3765,3765,3765,0
20240912,155500,19690805,3765,3765,3765,3765,0
20240912,155400,19690805,3765,3765,3765,3765,0
20240912,155300,19690805,3765,3765,3765,3765,0
20240912,155200,19690805,3765,3765,3765,3765,0
20240912,155100,19690805,3765,3765,3765,3765,0
20240912,155000,19690805,3765,3765,3765,3765,0
20240912,154900,19690805,3765,3765,3765,3765,0
20240912,154800,19690805,3765,3765,3765,3765,0
20240912,154700,19690805,3765,3765,3765,3765,0
20240912,154600,19690805,3765,3765,3765,3765,0
20240912,154500,19690805,3765,3765,3765,3765,0
20240912,154400,19690805,3765,3765,3765,3765,0
20240912,154300,19690805,3765,3765,3765,3765,0
20240912,154200,19690805,3765,3765,3765,3765,0
20240912,154100,19690805,3765,3765,3765,3765,0
20240912,154000,19690805,3765,3765,3765,3765,0
20240912,153900,19690805,3765,3765,3765,3765,0
20240912,153800,19690805,3765,3765,3765,3765,0
20240912,153700,19690805,3765,3765,3765,3765,186
20240912,153600,19690805,3765,3765,3765,3765,0
20240912,153500,19690805,3765,3765,3765,3765,0
20240912,153400,19690805,3765,3765,3765,3765,0
20240912,153300,19690805,3765,3765,3765,3765,0
20240912,153200,19690805,3765,3765,3765,3765,0
20240912,153100,19690805,3765,3765,3765,3765,0
20240912,153000,19690805,3765,3765,3765,3765,186
20240912,152900,18990515,3750,3750,3750,3750,0
20240912,152800,18990515,3750,3750,3750,3750,0
20240912,152700,18990515,3750,3750,3750,3750,0
20240912,152600,18990515,3750,3750,3750,3750,0
20240912,152500,18990515,3750,3750,3750,3750,0
20240912,152400,18990515,3750,3750,3750,3750,0
20240912,152300,18990515,3750,3750,3750,3750,0
20240912,152200,18990515,3750,3750,3750,3750,0
20240912,152100,18990515,3750,3750,3750,3750,0
20240912,152000,18990515,3750,3750,3750,3750,0
20240912,151900,18990515,3750,3745,3750,3745,2
20240912,151800,18983020,3750,3750,3750,3750,0
20240912,151700,18983020,3750,3750,3750,3750,0
20240912,151600,18983020,3750,3750,3750,3750,0
20240912,151500,18983020,3750,3750,3750,3750,1
20240912,151400,18979270,3735,3735,3735,3735,0
20240912,151300,18979270,3735,3735,3735,3735,0
20240912,151200,18979270,3735,3735,3735,3735,0
20240912,151100,18979270,3735,3735,3735,3735,0
20240912,151000,18979270,3735,3735,3735,3735,0
20240912,150900,18979270,3735,3735,3735,3735,0
20240912,150800,18979270,3735,3735,3735,3735,0
20240912,150700,18979270,3735,3735,3735,3735,0
20240912,150600,18979270,3735,3735,3735,3735,0
20240912,150500,18979270,3735,3735,3735,3735,3
20240912,150400,18968065,3735,3735,3735,3735,0
20240912,150300,18968065,3735,3735,3735,3735,0
20240912,150200,18968065,3735,3735,3735,3735,0
20240912,150100,18968065,3735,3735,3735,3735,33
20240912,150000,18844810,3735,3735,3735,3735,11
20240912,145900,18803725,3735,3735,3735,3735,0
20240912,145800,18803725,3735,3735,3735,3735,0
20240912,145700,18803725,3735,3735,3735,3735,0
20240912,145600,18803725,3735,3735,3735,3735,0
20240912,145500,18803725,3735,3735,3735,3735,0
20240912,145400,18803725,3735,3735,3735,3735,0
20240912,145300,18803725,3735,3735,3735,3735,0
20240912,145200,18803725,3735,3735,3735,3735,0
20240912,145100,18803725,3735,3735,3735,3735,0
20240912,145000,18803725,3735,3735,3735,3735,0
20240912,144900,18803725,3735,3735,3735,3735,0
20240912,144800,18803725,3735,3735,3735,3735,0
20240912,144700,18803725,3735,3735,3735,3735,0
20240912,144600,18803725,3735,3735,3735,3735,0
20240912,144500,18803725,3735,3735,3735,3735,3
20240912,144400,18792520,3730,3730,3730,3730,30
20240912,144300,18680620,3730,3730,3730,3730,0
20240912,144200,18680620,3730,3730,3730,3730,0
20240912,144100,18680620,3730,3730,3730,3730,4
20240912,144000,18665700,3730,3730,3730,3730,0
20240912,143900,18665700,3730,3730,3730,3730,0
20240912,143800,18665700,3730,3730,3730,3730,0
20240912,143700,18665700,3730,3730,3730,3730,0
20240912,143600,18665700,3730,3730,3730,3730,0
20240912,143500,18665700,3730,3730,3730,3730,0
20240912,143400,18665700,3730,3730,3730,3730,31
20240912,143300,18550070,3735,3735,3735,3735,0
20240912,143200,18550070,3735,3740,3740,3735,969
20240912,143100,14930765,3755,3755,3755,3755,0
20240912,143000,14930765,3755,3755,3755,3755,0
20240912,142900,14930765,3755,3755,3755,3755,0
20240912,142800,14930765,3755,3755,3755,3755,0
20240912,142700,14930765,3755,3755,3755,3755,0
20240912,142600,14930765,3755,3755,3755,3755,0
20240912,142500,14930765,3755,3755,3755,3755,0
20240912,142400,14930765,3755,3755,3755,3755,0
20240912,142300,14930765,3755,3755,3755,3755,0
20240912,142200,14930765,3755,3755,3755,3755,0
20240912,142100,14930765,3755,3755,3755,3755,0
20240912,142000,14930765,3755,3755,3755,3755,0
20240912,141900,14930765,3755,3755,3755,3755,0
20240912,141800,14930765,3755,3755,3755,3755,0
20240912,141700,14930765,3755,3755,3755,3755,0
20240912,141600,14930765,3755,3755,3755,3755,0
20240912,141500,14930765,3755,3755,3755,3755,0
20240912,141400,14930765,3755,3755,3755,3755,0
20240912,141300,14930765,3755,3755,3755,3755,0
20240912,141200,14930765,3755,3755,3755,3755,88
20240912,141100,14600325,3755,3755,3755,3755,0
20240912,141000,14600325,3755,3755,3755,3755,0
20240912,140900,14600325,3755,3755,3755,3755,0
20240912,140800,14600325,3755,3755,3755,3755,3
20240912,140700,14589060,3750,3750,3750,3750,0
20240912,140600,14589060,3750,3750,3750,3750,0
20240912,140500,14589060,3750,3750,3750,3750,0
20240912,140400,14589060,3750,3750,3750,3750,0
20240912,140300,14589060,3750,3750,3750,3750,0
20240912,140200,14589060,3750,3750,3750,3750,0
20240912,140100,14589060,3750,3750,3750,3750,0
20240912,140000,14589060,3750,3750,3750,3750,0
20240912,135900,14589060,3750,3750,3750,3750,2
20240912,135800,14581560,3730,3730,3730,3730,0
20240912,135700,14581560,3730,3730,3730,3730,0
20240912,135600,14581560,3730,3730,3730,3730,0
20240912,135500,14581560,3730,3730,3730,3730,0
20240912,135400,14581560,3730,3730,3730,3730,0
20240912,135300,14581560,3730,3730,3730,3730,0
20240912,135200,14581560,3730,3730,3730,3730,0
20240912,135100,14581560,3730,3730,3730,3730,0
20240912,135000,14581560,3730,3730,3730,3730,0
20240912,134900,14581560,3730,3730,3730,3730,0
20240912,134800,14581560,3730,3730,3730,3730,0
20240912,134700,14581560,3730,3730,3730,3730,0
20240912,134600,14581560,3730,3730,3730,3730,0
20240912,134500,14581560,3730,3730,3730,3730,0
20240912,134400,14581560,3730,3730,3730,3730,0
20240912,134300,14581560,3730,3730,3730,3730,0
20240912,134200,14581560,3730,3730,3730,3730,0
20240912,134100,14581560,3730,3730,3730,3730,0
20240912,134000,14581560,3730,3730,3730,3730,0
20240912,133900,14581560,3730,3730,3730,3730,0
20240912,133800,14581560,3730,3730,3730,3730,0
20240912,133700,14581560,3730,3730,3730,3730,0
20240912,133600,14581560,3730,3735,3735,3730,170
20240912,133500,13946950,3760,3760,3760,3760,0
20240912,133400,13946950,3760,3760,3760,3760,0
20240912,133300,13946950,3760,3760,3760,3760,0
20240912,133200,13946950,3760,3760,3760,3760,0
20240912,133100,13946950,3760,3760,3760,3760,0
20240912,133000,13946950,3760,3760,3760,3760,0
20240912,132900,13946950,3760,3760,3760,3760,0
20240912,132800,13946950,3760,3760,3760,3760,0
20240912,132700,13946950,3760,3760,3760,3760,0
20240912,132600,13946950,3760,3760,3760,3760,0
20240912,132500,13946950,3760,3760,3760,3760,0
20240912,132400,13946950,3760,3760,3760,3760,0
20240912,132300,13946950,3760,3760,3760,3760,0
20240912,132200,13946950,3760,3760,3760,3760,0
20240912,132100,13946950,3760,3760,3760,3760,0
20240912,132000,13946950,3760,3760,3760,3760,0
20240912,131900,13946950,3760,3760,3760,3760,0
20240912,131800,13946950,3760,3760,3760,3760,0
20240912,131700,13946950,3760,3760,3760,3760,0
20240912,131600,13946950,3760,3760,3760,3760,0
20240912,131500,13946950,3760,3760,3760,3760,0
20240912,131400,13946950,3760,3760,3760,3760,0
20240912,131300,13946950,3760,3760,3760,3760,0
20240912,131200,13946950,3760,3760,3760,3760,0
20240912,131100,13946950,3760,3760,3760,3760,0
20240912,131000,13946950,3760,3760,3760,3760,0
20240912,130900,13946950,3760,3760,3760,3760,0
20240912,130800,13946950,3760,3760,3760,3760,0
20240912,130700,13946950,3760,3760,3760,3760,0
20240912,130600,13946950,3760,3760,3760,3760,0
20240912,130500,13946950,3760,3760,3760,3760,0
20240912,130400,13946950,3760,3760,3760,3760,0
20240912,130300,13946950,3760,3760,3760,3760,0
20240912,130200,13946950,3760,3760,3760,3760,0
20240912,130100,13946950,3760,3760,3760,3760,100
20240912,130000,13570950,3760,3760,3760,3760,0
20240912,125900,13570950,3760,3760,3760,3760,0
20240912,125800,13570950,3760,3760,3760,3760,0
20240912,125700,13570950,3760,3760,3760,3760,0
20240912,125600,13570950,3760,3760,3760,3760,0
20240912,125500,13570950,3760,3760,3760,3760,0
20240912,125400,13570950,3760,3760,3760,3760,0
20240912,125300,13570950,3760,3760,3760,3760,0
20240912,125200,13570950,3760,3760,3760,3760,0
20240912,125100,13570950,3760,3760,3760,3760,0
20240912,125000,13570950,3760,3760,3760,3760,0
20240912,124900,13570950,3760,3760,3760,3760,0
20240912,124800,13570950,3760,3760,3760,3760,0
20240912,124700,13570950,3760,3760,3760,3760,0
20240912,124600,13570950,3760,3760,3760,3760,0
20240912,124500,13570950,3760,3760,3760,3760,0
20240912,124400,13570950,3760,3760,3760,3760,0
20240912,124300,13570950,3760,3760,3760,3760,0
20240912,124200,13570950,3760,3760,3760,3760,0
20240912,124100,13570950,3760,3760,3760,3760,0
20240912,124000,13570950,3760,3760,3760,3760,0
20240912,123900,13570950,3760,3760,3760,3760,0
20240912,123800,13570950,3760,3760,3760,3760,0
20240912,123700,13570950,3760,3760,3760,3760,0
20240912,123600,13570950,3760,3760,3760,3760,0
20240912,123500,13570950,3760,3760,3760,3760,0
20240912,123400,13570950,3760,3760,3760,3760,0
20240912,123300,13570950,3760,3760,3760,3760,0
20240912,123200,13570950,3760,3760,3760,3760,0
20240912,123100,13570950,3760,3760,3760,3760,0
20240912,123000,13570950,3760,3760,3760,3760,0
20240912,122900,13570950,3760,3760,3760,3760,0
20240912,122800,13570950,3760,3760,3760,3760,0
20240912,122700,13570950,3760,3760,3760,3760,0
20240912,122600,13570950,3760,3760,3760,3760,0
20240912,122500,13570950,3760,3760,3760,3760,0
20240912,122400,13570950,3760,3760,3760,3760,0
20240912,122300,13570950,3760,3760,3760,3760,0
20240912,122200,13570950,3760,3760,3760,3760,0
20240912,122100,13570950,3760,3760,3760,3760,0
20240912,122000,13570950,3760,3760,3760,3760,0
20240912,121900,13570950,3760,3760,3760,3760,0
20240912,121800,13570950,3760,3760,3760,3760,0
20240912,121700,13570950,3760,3760,3760,3760,0
20240912,121600,13570950,3760,3760,3760,3760,0
20240912,121500,13570950,3760,3760,3760,3760,0
20240912,121400,13570950,3760,3755,3760,3755,5
20240912,121300,13552165,3760,3760,3760,3760,0
20240912,121200,13552165,3760,3760,3760,3760,0
20240912,121100,13552165,3760,3760,3760,3760,0
20240912,121000,13552165,3760,3760,3760,3760,0
20240912,120900,13552165,3760,3760,3760,3760,0
20240912,120800,13552165,3760,3760,3760,3760,0
20240912,120700,13552165,3760,3760,3760,3760,0
20240912,120600,13552165,3760,3760,3760,3760,0
20240912,120500,13552165,3760,3760,3760,3760,0
20240912,120400,13552165,3760,3755,3760,3755,11
20240912,120300,13510855,3730,3730,3730,3730,0
20240912,120200,13510855,3730,3730,3730,3730,0
20240912,120100,13510855,3730,3730,3730,3730,0
20240912,120000,13510855,3730,3730,3730,3730,0
20240912,115900,13510855,3730,3730,3730,3730,0
20240912,115800,13510855,3730,3730,3730,3730,0
20240912,115700,13510855,3730,3730,3730,3730,0
20240912,115600,13510855,3730,3730,3730,3730,0
20240912,115500,13510855,3730,3730,3730,3730,1
20240912,115400,13507125,3760,3760,3760,3760,0
20240912,115300,13507125,3760,3760,3760,3760,0
20240912,115200,13507125,3760,3760,3760,3760,0
20240912,115100,13507125,3760,3760,3760,3760,0
20240912,115000,13507125,3760,3760,3760,3760,0
20240912,114900,13507125,3760,3760,3760,3760,0
20240912,114800,13507125,3760,3760,3760,3760,0
20240912,114700,13507125,3760,3760,3760,3760,0
20240912,114600,13507125,3760,3760,3760,3760,0
20240912,114500,13507125,3760,3760,3760,3760,0
20240912,114400,13507125,3760,3760,3760,3760,0
20240912,114300,13507125,3760,3760,3760,3760,0
20240912,114200,13507125,3760,3760,3760,3760,0
20240912,114100,13507125,3760,3760,3760,3760,0
20240912,114000,13507125,3760,3760,3760,3760,0
20240912,113900,13507125,3760,3760,3760,3760,0
20240912,113800,13507125,3760,3760,3760,3760,0
20240912,113700,13507125,3760,3760,3760,3760,0
20240912,113600,13507125,3760,3760,3760,3760,0
20240912,113500,13507125,3760,3760,3760,3760,1
20240912,113400,13503365,3715,3715,3715,3715,0
20240912,113300,13503365,3715,3715,3715,3715,0
20240912,113200,13503365,3715,3735,3735,3715,200
20240912,113100,12758655,3755,3755,3755,3755,0
20240912,113000,12758655,3755,3755,3755,3755,0
20240912,112900,12758655,3755,3755,3755,3755,0
20240912,112800,12758655,3755,3755,3755,3755,0
20240912,112700,12758655,3755,3755,3755,3755,0
20240912,112600,12758655,3755,3755,3755,3755,0
20240912,112500,12758655,3755,3755,3755,3755,86
20240912,112400,12435725,3725,3725,3725,3725,0
20240912,112300,12435725,3725,3725,3725,3725,0
20240912,112200,12435725,3725,3725,3725,3725,0
20240912,112100,12435725,3725,3725,3725,3725,0
20240912,112000,12435725,3725,3725,3725,3725,0
20240912,111900,12435725,3725,3725,3725,3725,0
20240912,111800,12435725,3725,3760,3760,3725,11
20240912,111700,12394715,3760,3760,3760,3760,0
20240912,111600,12394715,3760,3760,3760,3760,0
20240912,111500,12394715,3760,3760,3760,3760,0
20240912,111400,12394715,3760,3760,3760,3760,200
20240912,111300,11642715,3760,3760,3760,3760,0
20240912,111200,11642715,3760,3760,3760,3760,0
20240912,111100,11642715,3760,3760,3760,3760,0
20240912,111000,11642715,3760,3760,3760,3760,2
20240912,110900,11635195,3760,3760,3760,3760,0
20240912,110800,11635195,3760,3760,3760,3760,0
20240912,110700,11635195,3760,3760,3760,3760,1
20240912,110600,11631435,3760,3760,3760,3760,0
20240912,110500,11631435,3760,3760,3760,3760,0
20240912,110400,11631435,3760,3760,3760,3760,0
20240912,110300,11631435,3760,3760,3760,3760,0
20240912,110200,11631435,3760,3760,3760,3760,1
20240912,110100,11627675,3725,3725,3725,3725,0
20240912,110000,11627675,3725,3725,3725,3725,0
20240912,105900,11627675,3725,3725,3725,3725,0
20240912,105800,11627675,3725,3725,3725,3725,0
20240912,105700,11627675,3725,3725,3725,3725,0
20240912,105600,11627675,3725,3725,3725,3725,0
20240912,105500,11627675,3725,3725,3725,3725,0
20240912,105400,11627675,3725,3730,3730,3725,230
20240912,105300,10770375,3780,3780,3780,3780,0
20240912,105200,10770375,3780,3750,3780,3750,9
20240912,105100,10736520,3730,3730,3730,3730,0
20240912,105000,10736520,3730,3745,3745,3705,300
20240912,104900,9618550,3730,3730,3730,3730,0
20240912,104800,9618550,3730,3730,3730,3730,0
20240912,104700,9618550,3730,3730,3730,3730,0
20240912,104600,9618550,3730,3730,3730,3730,0
20240912,104500,9618550,3730,3730,3730,3730,0
20240912,104400,9618550,3730,3730,3730,3730,0
20240912,104300,9618550,3730,3730,3730,3730,0
20240912,104200,9618550,3730,3730,3730,3730,0
20240912,104100,9618550,3730,3730,3730,3730,0
20240912,104000,9618550,3730,3730,3730,3730,0
20240912,103900,9618550,3730,3745,3745,3730,100
20240912,103800,9244210,3785,3785,3785,3785,0
20240912,103700,9244210,3785,3785,3785,3785,0
20240912,103600,9244210,3785,3785,3785,3785,0
20240912,103500,9244210,3785,3785,3785,3785,0
20240912,103400,9244210,3785,3775,3785,3775,65
20240912,103300,8998220,3785,3785,3785,3785,0
20240912,103200,8998220,3785,3785,3785,3785,0
20240912,103100,8998220,3785,3785,3785,3785,0
20240912,103000,8998220,3785,3785,3785,3785,0
20240912,102900,8998220,3785,3785,3785,3785,0
20240912,102800,8998220,3785,3785,3785,3785,0
20240912,102700,8998220,3785,3785,3785,3785,0
20240912,102600,8998220,3785,3785,3785,3785,0
20240912,102500,8998220,3785,3785,3785,3785,0
20240912,102400,8998220,3785,3785,3785,3785,0
20240912,102300,8998220,3785,3785,3785,3785,0
20240912,102200,8998220,3785,3785,3785,3785,0
20240912,102100,8998220,3785,3785,3785,3785,0
20240912,102000,8998220,3785,3785,3785,3785,0
20240912,101900,8998220,3785,3785,3785,3785,0
20240912,101800,8998220,3785,3785,3785,3785,0
20240912,101700,8998220,3785,3785,3785,3785,0
20240912,101600,8998220,3785,3785,3785,3785,0
20240912,101500,8998220,3785,3785,3785,3785,0
20240912,101400,8998220,3785,3785,3785,3785,0
20240912,101300,8998220,3785,3785,3785,3785,0
20240912,101200,8998220,3785,3785,3785,3785,2
20240912,101100,8990650,3785,3755,3785,3705,405
20240912,101000,7479135,3755,3755,3755,3755,1
20240912,100900,7475380,3755,3755,3755,3755,0
20240912,100800,7475380,3755,3755,3755,3755,0
20240912,100700,7475380,3755,3755,3755,3755,0
20240912,100600,7475380,3755,3755,3755,3755,3
20240912,100500,7464115,3755,3755,3755,3755,0
20240912,100400,7464115,3755,3755,3755,3755,5
20240912,100300,7445340,3750,3750,3750,3750,0
20240912,100200,7445340,3750,3750,3750,3750,0
20240912,100100,7445340,3750,3750,3750,3750,0
20240912,100000,7445340,3750,3750,3750,3750,0
20240912,095900,7445340,3750,3750,3750,3750,0
20240912,095800,7445340,3750,3750,3750,3750,0
20240912,095700,7445340,3750,3750,3750,3750,0
20240912,095600,7445340,3750,3760,3760,3750,306
20240912,095500,6296770,3770,3770,3770,3770,0
20240912,095400,6296770,3770,3770,3770,3770,0
20240912,095300,6296770,3770,3770,3770,3770,0
20240912,095200,6296770,3770,3770,3770,3770,2
20240912,095100,6289230,3785,3785,3785,3785,0
20240912,095000,6289230,3785,3785,3785,3785,0
20240912,094900,6289230,3785,3785,3785,3785,0
20240912,094800,6289230,3785,3785,3785,3785,0
20240912,094700,6289230,3785,3785,3785,3785,0
20240912,094600,6289230,3785,3785,3785,3785,0
20240912,094500,6289230,3785,3785,3785,3785,0
20240912,094400,6289230,3785,3785,3785,3785,0
20240912,094300,6289230,3785,3785,3785,3785,0
20240912,094200,6289230,3785,3785,3785,3785,1
20240912,094100,6285445,3760,3760,3760,3760,30
20240912,094000,6172645,3790,3765,3790,3765,67
20240912,093900,5919630,3760,3755,3760,3755,655
20240912,093800,3457035,3755,3755,3755,3755,4
20240912,093700,3442015,3755,3755,3755,3755,0
20240912,093600,3442015,3755,3755,3755,3755,0
20240912,093500,3442015,3755,3755,3755,3755,0
20240912,093400,3442015,3755,3755,3755,3755,0
20240912,093300,3442015,3755,3755,3755,3755,0
20240912,093200,3442015,3755,3755,3755,3755,0
20240912,093100,3442015,3755,3755,3755,3755,0
20240912,093000,3442015,3755,3755,3755,3755,5
20240912,092900,3423240,3760,3760,3760,3760,0
20240912,092800,3423240,3760,3760,3760,3760,0
20240912,092700,3423240,3760,3760,3760,3760,0
20240912,092600,3423240,3760,3760,3760,3760,0
20240912,092500,3423240,3760,3760,3760,3760,1
20240912,092400,3419480,3760,3760,3760,3760,33
20240912,092300,3295400,3760,3760,3760,3760,2
20240912,092200,3287880,3750,3745,3750,3745,558
20240912,092100,1197145,3745,3745,3745,3745,50
20240912,092000,1009895,3750,3750,3750,3750,0
20240912,091900,1009895,3750,3750,3750,3750,0
20240912,091800,1009895,3750,3750,3750,3750,0
20240912,091700,1009895,3750,3750,3750,3750,0
20240912,091600,1009895,3750,3750,3750,3750,0
20240912,091500,1009895,3750,3750,3750,3750,0
20240912,091400,1009895,3750,3750,3750,3750,1
20240912,091300,1006145,3755,3755,3755,3755,0
20240912,091200,1006145,3755,3750,3755,3750,3
20240912,091100,994890,3740,3740,3740,3740,0
20240912,091000,994890,3740,3740,3740,3740,0
20240912,090900,994890,3740,3740,3740,3740,29
20240912,090800,886430,3740,3740,3740,3740,0
20240912,090700,886430,3740,3730,3740,3730,2
20240912,090600,878960,3720,3720,3720,3720,0
20240912,090500,878960,3720,3720,3720,3720,29
20240912,090400,771080,3720,3720,3720,3720,0
20240912,090300,771080,3720,3720,3720,3720,0
20240912,090200,771080,3720,3720,3720,3720,1
20240912,090100,767360,3700,3700,3700,3700,2
20240912,090000,759960,3680,3670,3680,3670,207