KissMeData/039340/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,192100,326446850,5630,5630,5630,5630,5296
20240906,192000,326446850,5630,5630,5630,5630,0
20240906,191900,326446850,5630,5630,5630,5630,0
20240906,191800,326446850,5630,5630,5630,5630,0
20240906,191700,326446850,5630,5630,5630,5630,0
20240906,191600,326446850,5630,5630,5630,5630,0
20240906,191500,326446850,5630,5630,5630,5630,0
20240906,191400,326446850,5630,5630,5630,5630,0
20240906,191300,326446850,5630,5630,5630,5630,0
20240906,191200,326446850,5630,5630,5630,5630,0
20240906,191100,326446850,5630,5630,5630,5630,0
20240906,191000,326446850,5630,5630,5630,5630,0
20240906,190900,326446850,5630,5630,5630,5630,0
20240906,190800,326446850,5630,5630,5630,5630,0
20240906,190700,326446850,5630,5630,5630,5630,0
20240906,190600,326446850,5630,5630,5630,5630,0
20240906,190500,326446850,5630,5630,5630,5630,0
20240906,190400,326446850,5630,5630,5630,5630,0
20240906,190300,326446850,5630,5630,5630,5630,0
20240906,190200,326446850,5630,5630,5630,5630,0
20240906,190100,326446850,5630,5630,5630,5630,0
20240906,190000,326446850,5630,5630,5630,5630,0
20240906,185900,326446850,5630,5630,5630,5630,0
20240906,185800,326446850,5630,5630,5630,5630,0
20240906,185700,326446850,5630,5630,5630,5630,0
20240906,185600,326446850,5630,5630,5630,5630,0
20240906,185500,326446850,5630,5630,5630,5630,0
20240906,185400,326446850,5630,5630,5630,5630,0
20240906,185300,326446850,5630,5630,5630,5630,0
20240906,185200,326446850,5630,5630,5630,5630,0
20240906,185100,326446850,5630,5630,5630,5630,5296
20240906,185000,326446850,5630,5630,5630,5630,0
20240906,184900,326446850,5630,5630,5630,5630,0
20240906,184800,326446850,5630,5630,5630,5630,0
20240906,184700,326446850,5630,5630,5630,5630,0
20240906,184600,326446850,5630,5630,5630,5630,0
20240906,184500,326446850,5630,5630,5630,5630,0
20240906,184400,326446850,5630,5630,5630,5630,0
20240906,184300,326446850,5630,5630,5630,5630,0
20240906,184200,326446850,5630,5630,5630,5630,0
20240906,184100,326446850,5630,5630,5630,5630,0
20240906,184000,326446850,5630,5630,5630,5630,0
20240906,183900,326446850,5630,5630,5630,5630,0
20240906,183800,326446850,5630,5630,5630,5630,0
20240906,183700,326446850,5630,5630,5630,5630,0
20240906,183600,326446850,5630,5630,5630,5630,0
20240906,183500,326446850,5630,5630,5630,5630,0
20240906,183400,326446850,5630,5630,5630,5630,0
20240906,183300,326446850,5630,5630,5630,5630,0
20240906,183200,326446850,5630,5630,5630,5630,0
20240906,183100,326446850,5630,5630,5630,5630,0
20240906,183000,326446850,5630,5630,5630,5630,0
20240906,182900,326446850,5630,5630,5630,5630,0
20240906,182800,326446850,5630,5630,5630,5630,0
20240906,182700,326446850,5630,5630,5630,5630,0
20240906,182600,326446850,5630,5630,5630,5630,0
20240906,182500,326446850,5630,5630,5630,5630,0
20240906,182400,326446850,5630,5630,5630,5630,0
20240906,182300,326446850,5630,5630,5630,5630,0
20240906,182200,326446850,5630,5630,5630,5630,0
20240906,182100,326446850,5630,5630,5630,5630,5296
20240906,182000,326446850,5630,5630,5630,5630,0
20240906,181900,326446850,5630,5630,5630,5630,0
20240906,181800,326446850,5630,5630,5630,5630,0
20240906,181700,326446850,5630,5630,5630,5630,0
20240906,181600,326446850,5630,5630,5630,5630,0
20240906,181500,326446850,5630,5630,5630,5630,0
20240906,181400,326446850,5630,5630,5630,5630,0
20240906,181300,326446850,5630,5630,5630,5630,0
20240906,181200,326446850,5630,5630,5630,5630,0
20240906,181100,326446850,5630,5630,5630,5630,0
20240906,181000,326446850,5630,5630,5630,5630,0
20240906,180900,326446850,5630,5630,5630,5630,0
20240906,180800,326446850,5630,5630,5630,5630,0
20240906,180700,326446850,5630,5630,5630,5630,0
20240906,180600,326446850,5630,5630,5630,5630,0
20240906,180500,326446850,5630,5630,5630,5630,0
20240906,180400,326446850,5630,5630,5630,5630,0
20240906,180300,326446850,5630,5630,5630,5630,0
20240906,180200,326446850,5630,5630,5630,5630,0
20240906,180100,326446850,5630,5630,5630,5630,0
20240906,180000,326446850,5630,5630,5630,5630,0
20240906,175900,326446850,5630,5630,5630,5630,0
20240906,175800,326446850,5630,5630,5630,5630,0
20240906,175700,326446850,5630,5630,5630,5630,0
20240906,175600,326446850,5630,5630,5630,5630,0
20240906,175500,326446850,5630,5630,5630,5630,0
20240906,175400,326446850,5630,5630,5630,5630,0
20240906,175300,326446850,5630,5630,5630,5630,0
20240906,175200,326446850,5630,5630,5630,5630,0
20240906,175100,326446850,5630,5630,5630,5630,5296
20240906,175000,326446850,5630,5630,5630,5630,0
20240906,174900,326446850,5630,5630,5630,5630,0
20240906,174800,326446850,5630,5630,5630,5630,0
20240906,174700,326446850,5630,5630,5630,5630,0
20240906,174600,326446850,5630,5630,5630,5630,0
20240906,174500,326446850,5630,5630,5630,5630,0
20240906,174400,326446850,5630,5630,5630,5630,0
20240906,174300,326446850,5630,5630,5630,5630,0
20240906,174200,326446850,5630,5630,5630,5630,0
20240906,174100,326446850,5630,5630,5630,5630,0
20240906,174000,326446850,5630,5630,5630,5630,0
20240906,173900,326446850,5630,5630,5630,5630,0
20240906,173800,326446850,5630,5630,5630,5630,0
20240906,173700,326446850,5630,5630,5630,5630,0
20240906,173600,326446850,5630,5630,5630,5630,0
20240906,173500,326446850,5630,5630,5630,5630,0
20240906,173400,326446850,5630,5630,5630,5630,0
20240906,173300,326446850,5630,5630,5630,5630,0
20240906,173200,326446850,5630,5630,5630,5630,0
20240906,173100,326446850,5630,5630,5630,5630,0
20240906,173000,326446850,5630,5630,5630,5630,0
20240906,172900,326446850,5630,5630,5630,5630,0
20240906,172800,326446850,5630,5630,5630,5630,0
20240906,172700,326446850,5630,5630,5630,5630,0
20240906,172600,326446850,5630,5630,5630,5630,0
20240906,172500,326446850,5630,5630,5630,5630,0
20240906,172400,326446850,5630,5630,5630,5630,0
20240906,172300,326446850,5630,5630,5630,5630,0
20240906,172200,326446850,5630,5630,5630,5630,0
20240906,172100,326446850,5630,5630,5630,5630,5296
20240906,172000,326446850,5630,5630,5630,5630,0
20240906,171900,326446850,5630,5630,5630,5630,0
20240906,171800,326446850,5630,5630,5630,5630,0
20240906,171700,326446850,5630,5630,5630,5630,0
20240906,171600,326446850,5630,5630,5630,5630,0
20240906,171500,326446850,5630,5630,5630,5630,0
20240906,171400,326446850,5630,5630,5630,5630,0
20240906,171300,326446850,5630,5630,5630,5630,0
20240906,171200,326446850,5630,5630,5630,5630,0
20240906,171100,326446850,5630,5630,5630,5630,0
20240906,171000,326446850,5630,5630,5630,5630,0
20240906,170900,326446850,5630,5630,5630,5630,0
20240906,170800,326446850,5630,5630,5630,5630,0
20240906,170700,326446850,5630,5630,5630,5630,0
20240906,170600,326446850,5630,5630,5630,5630,0
20240906,170500,326446850,5630,5630,5630,5630,0
20240906,170400,326446850,5630,5630,5630,5630,0
20240906,170300,326446850,5630,5630,5630,5630,0
20240906,170200,326446850,5630,5630,5630,5630,0
20240906,170100,326446850,5630,5630,5630,5630,0
20240906,170000,326446850,5630,5630,5630,5630,0
20240906,165900,326446850,5630,5630,5630,5630,0
20240906,165800,326446850,5630,5630,5630,5630,0
20240906,165700,326446850,5630,5630,5630,5630,0
20240906,165600,326446850,5630,5630,5630,5630,0
20240906,165500,326446850,5630,5630,5630,5630,0
20240906,165400,326446850,5630,5630,5630,5630,0
20240906,165300,326446850,5630,5630,5630,5630,0
20240906,165200,326446850,5630,5630,5630,5630,0
20240906,165100,326446850,5630,5630,5630,5630,5296
20240906,165000,326446850,5630,5630,5630,5630,0
20240906,164900,326446850,5630,5630,5630,5630,0
20240906,164800,326446850,5630,5630,5630,5630,0
20240906,164700,326446850,5630,5630,5630,5630,0
20240906,164600,326446850,5630,5630,5630,5630,0
20240906,164500,326446850,5630,5630,5630,5630,0
20240906,164400,326446850,5630,5630,5630,5630,0
20240906,164300,326446850,5630,5630,5630,5630,0
20240906,164200,326446850,5630,5630,5630,5630,0
20240906,164100,326446850,5630,5630,5630,5630,0
20240906,164000,326446850,5630,5630,5630,5630,0
20240906,163900,326446850,5630,5630,5630,5630,0
20240906,163800,326446850,5630,5630,5630,5630,0
20240906,163700,326446850,5630,5630,5630,5630,0
20240906,163600,326446850,5630,5630,5630,5630,0
20240906,163500,326446850,5630,5630,5630,5630,0
20240906,163400,326446850,5630,5630,5630,5630,0
20240906,163300,326446850,5630,5630,5630,5630,0
20240906,163200,326446850,5630,5630,5630,5630,0
20240906,163100,326446850,5630,5630,5630,5630,0
20240906,163000,326446850,5630,5630,5630,5630,0
20240906,162900,326446850,5630,5630,5630,5630,0
20240906,162800,326446850,5630,5630,5630,5630,0
20240906,162700,326446850,5630,5630,5630,5630,0
20240906,162600,326446850,5630,5630,5630,5630,0
20240906,162500,326446850,5630,5630,5630,5630,0
20240906,162400,326446850,5630,5630,5630,5630,0
20240906,162300,326446850,5630,5630,5630,5630,0
20240906,162200,326446850,5630,5630,5630,5630,0
20240906,162100,326446850,5630,5630,5630,5630,5296
20240906,162000,326446850,5630,5630,5630,5630,0
20240906,161900,326446850,5630,5630,5630,5630,0
20240906,161800,326446850,5630,5630,5630,5630,0
20240906,161700,326446850,5630,5630,5630,5630,0
20240906,161600,326446850,5630,5630,5630,5630,0
20240906,161500,326446850,5630,5630,5630,5630,0
20240906,161400,326446850,5630,5630,5630,5630,0
20240906,161300,326446850,5630,5630,5630,5630,0
20240906,161200,326446850,5630,5630,5630,5630,0
20240906,161100,326446850,5630,5630,5630,5630,0
20240906,161000,326446850,5630,5630,5630,5630,0
20240906,160900,326446850,5630,5630,5630,5630,0
20240906,160800,326446850,5630,5630,5630,5630,0
20240906,160700,326446850,5630,5630,5630,5630,0
20240906,160600,326446850,5630,5630,5630,5630,0
20240906,160500,326446850,5630,5630,5630,5630,0
20240906,160400,326446850,5630,5630,5630,5630,0
20240906,160300,326446850,5630,5630,5630,5630,0
20240906,160200,326446850,5630,5630,5630,5630,0
20240906,160100,326446850,5630,5630,5630,5630,0
20240906,160000,326446850,5630,5630,5630,5630,0
20240906,155900,326446850,5630,5630,5630,5630,0
20240906,155800,326446850,5630,5630,5630,5630,0
20240906,155700,326446850,5630,5630,5630,5630,0
20240906,155600,326446850,5630,5630,5630,5630,0
20240906,155500,326446850,5630,5630,5630,5630,0
20240906,155400,326446850,5630,5630,5630,5630,0
20240906,155300,326446850,5630,5630,5630,5630,0
20240906,155200,326446850,5630,5630,5630,5630,0
20240906,155100,326446850,5630,5630,5630,5630,5296
20240906,155000,326446850,5630,5630,5630,5630,0
20240906,154900,326446850,5630,5630,5630,5630,0
20240906,154800,326446850,5630,5630,5630,5630,0
20240906,154700,326446850,5630,5630,5630,5630,0
20240906,154600,326446850,5630,5630,5630,5630,0
20240906,154500,326446850,5630,5630,5630,5630,0
20240906,154400,326446850,5630,5630,5630,5630,0
20240906,154300,326446850,5630,5630,5630,5630,0
20240906,154200,326446850,5630,5630,5630,5630,0
20240906,154100,326446850,5630,5630,5630,5630,0
20240906,154000,326446850,5630,5630,5630,5630,0
20240906,153900,326446850,5630,5630,5630,5630,0
20240906,153800,326446850,5630,5630,5630,5630,0
20240906,153700,326446850,5630,5630,5630,5630,0
20240906,153600,326446850,5630,5630,5630,5630,0
20240906,153500,326446850,5630,5630,5630,5630,0
20240906,153400,326446850,5630,5630,5630,5630,0
20240906,153300,326446850,5630,5630,5630,5630,0
20240906,153200,326446850,5630,5630,5630,5630,0
20240906,153100,326446850,5630,5630,5630,5630,0
20240906,153000,326446850,5630,5630,5630,5630,5296
20240906,152900,296630370,5650,5650,5650,5650,0
20240906,152800,296630370,5650,5650,5650,5650,0
20240906,152700,296630370,5650,5650,5650,5650,0
20240906,152600,296630370,5650,5650,5650,5650,0
20240906,152500,296630370,5650,5650,5650,5650,0
20240906,152400,296630370,5650,5650,5650,5650,0
20240906,152300,296630370,5650,5650,5650,5650,0
20240906,152200,296630370,5650,5650,5650,5650,0
20240906,152100,296630370,5650,5650,5650,5650,0
20240906,152000,296630370,5650,5650,5650,5650,0
20240906,151900,296630370,5650,5490,5650,5490,5893
20240906,151800,263950450,5530,5450,5530,5450,2512
20240906,151700,250200940,5460,5460,5460,5460,0
20240906,151600,250200940,5460,5450,5460,5450,21
20240906,151500,250086480,5470,5460,5470,5460,201
20240906,151400,248989010,5450,5450,5450,5450,200
20240906,151300,247899010,5450,5450,5450,5450,0
20240906,151200,247899010,5450,5450,5450,5450,0
20240906,151100,247899010,5450,5450,5450,5450,0
20240906,151000,247899010,5450,5450,5450,5450,0
20240906,150900,247899010,5450,5450,5450,5450,0
20240906,150800,247899010,5450,5450,5450,5450,0
20240906,150700,247899010,5450,5450,5450,5450,0
20240906,150600,247899010,5450,5450,5450,5450,0
20240906,150500,247899010,5450,5450,5450,5450,0
20240906,150400,247899010,5450,5450,5450,5450,0
20240906,150300,247899010,5450,5450,5450,5450,0
20240906,150200,247899010,5450,5450,5450,5450,0
20240906,150100,247899010,5450,5450,5450,5450,0
20240906,150000,247899010,5450,5450,5450,5450,0
20240906,145900,247899010,5450,5450,5450,5450,0
20240906,145800,247899010,5450,5450,5450,5450,0
20240906,145700,247899010,5450,5410,5450,5400,170
20240906,145600,246980750,5410,5440,5450,5410,834
20240906,145500,242463060,5450,5450,5450,5450,0
20240906,145400,242463060,5450,5450,5450,5450,1
20240906,145300,242457610,5450,5450,5450,5450,0
20240906,145200,242457610,5450,5450,5450,5450,1
20240906,145100,242452160,5430,5440,5440,5430,20
20240906,145000,242343550,5450,5450,5450,5450,0
20240906,144900,242343550,5450,5450,5450,5450,0
20240906,144800,242343550,5450,5450,5450,5450,0
20240906,144700,242343550,5450,5450,5450,5450,0
20240906,144600,242343550,5450,5450,5450,5450,0
20240906,144500,242343550,5450,5440,5450,5440,20
20240906,144400,242234700,5440,5440,5440,5440,0
20240906,144300,242234700,5440,5440,5440,5440,10
20240906,144200,242180300,5450,5450,5450,5450,0
20240906,144100,242180300,5450,5450,5450,5450,0
20240906,144000,242180300,5450,5450,5450,5450,1
20240906,143900,242174850,5430,5440,5440,5430,300
20240906,143800,240545840,5450,5450,5450,5450,0
20240906,143700,240545840,5450,5450,5450,5450,0
20240906,143600,240545840,5450,5450,5450,5450,1
20240906,143500,240540390,5460,5460,5460,5460,0
20240906,143400,240540390,5460,5460,5460,5460,0
20240906,143300,240540390,5460,5460,5460,5460,0
20240906,143200,240540390,5460,5460,5460,5460,0
20240906,143100,240540390,5460,5460,5460,5460,0
20240906,143000,240540390,5460,5460,5460,5460,0
20240906,142900,240540390,5460,5460,5460,5460,0
20240906,142800,240540390,5460,5460,5460,5460,0
20240906,142700,240540390,5460,5460,5460,5460,0
20240906,142600,240540390,5460,5460,5460,5460,0
20240906,142500,240540390,5460,5460,5460,5460,0
20240906,142400,240540390,5460,5460,5460,5460,0
20240906,142300,240540390,5460,5460,5460,5460,0
20240906,142200,240540390,5460,5460,5460,5460,0
20240906,142100,240540390,5460,5460,5460,5460,0
20240906,142000,240540390,5460,5460,5460,5460,0
20240906,141900,240540390,5460,5460,5460,5460,0
20240906,141800,240540390,5460,5460,5460,5460,0
20240906,141700,240540390,5460,5460,5460,5460,0
20240906,141600,240540390,5460,5460,5460,5460,0
20240906,141500,240540390,5460,5460,5460,5460,0
20240906,141400,240540390,5460,5460,5460,5460,0
20240906,141300,240540390,5460,5460,5460,5460,1
20240906,141200,240534930,5440,5440,5440,5440,0
20240906,141100,240534930,5440,5440,5440,5440,399
20240906,141000,238364370,5470,5470,5470,5470,0
20240906,140900,238364370,5470,5470,5470,5470,0
20240906,140800,238364370,5470,5470,5470,5470,0
20240906,140700,238364370,5470,5470,5470,5470,0
20240906,140600,238364370,5470,5470,5470,5470,0
20240906,140500,238364370,5470,5470,5470,5470,0
20240906,140400,238364370,5470,5470,5470,5470,1
20240906,140300,238358900,5440,5460,5460,5440,100
20240906,140200,237813580,5480,5480,5480,5480,0
20240906,140100,237813580,5480,5480,5480,5480,0
20240906,140000,237813580,5480,5460,5480,5460,5448
20240906,135900,208036000,5470,5460,5470,5460,408
20240906,135800,205807520,5460,5450,5460,5450,200
20240906,135700,204716520,5460,5460,5460,5460,0
20240906,135600,204716520,5460,5460,5460,5460,0
20240906,135500,204716520,5460,5460,5460,5460,0
20240906,135400,204716520,5460,5460,5460,5460,0
20240906,135300,204716520,5460,5450,5460,5450,272
20240906,135200,203234100,5460,5460,5460,5460,1
20240906,135100,203228640,5460,5460,5460,5460,0
20240906,135000,203228640,5460,5460,5460,5460,0
20240906,134900,203228640,5460,5460,5460,5460,0
20240906,134800,203228640,5460,5460,5460,5460,1
20240906,134700,203223180,5450,5450,5450,5450,0
20240906,134600,203223180,5450,5450,5450,5450,1
20240906,134500,203217730,5460,5460,5460,5460,0
20240906,134400,203217730,5460,5460,5460,5460,0
20240906,134300,203217730,5460,5460,5460,5460,0
20240906,134200,203217730,5460,5460,5460,5460,0
20240906,134100,203217730,5460,5460,5460,5460,0
20240906,134000,203217730,5460,5460,5460,5460,0
20240906,133900,203217730,5460,5460,5460,5460,61
20240906,133800,202884670,5460,5460,5460,5460,0
20240906,133700,202884670,5460,5460,5460,5460,0
20240906,133600,202884670,5460,5440,5460,5440,102
20240906,133500,202329750,5460,5460,5460,5460,0
20240906,133400,202329750,5460,5460,5460,5460,0
20240906,133300,202329750,5460,5460,5460,5460,0
20240906,133200,202329750,5460,5460,5460,5460,0
20240906,133100,202329750,5460,5450,5460,5440,325
20240906,133000,200559480,5450,5450,5450,5450,56
20240906,132900,200254280,5440,5440,5440,5440,117
20240906,132800,199617800,5440,5440,5440,5440,0
20240906,132700,199617800,5440,5440,5440,5440,0
20240906,132600,199617800,5440,5440,5440,5440,0
20240906,132500,199617800,5440,5440,5440,5440,2
20240906,132400,199606920,5430,5430,5430,5430,290
20240906,132300,198032220,5440,5440,5440,5440,0
20240906,132200,198032220,5440,5440,5440,5440,0
20240906,132100,198032220,5440,5440,5440,5440,0
20240906,132000,198032220,5440,5440,5440,5440,0
20240906,131900,198032220,5440,5440,5440,5440,1
20240906,131800,198026780,5420,5420,5420,5420,5400
20240906,131700,168758780,5420,5420,5420,5420,0
20240906,131600,168758780,5420,5420,5420,5420,6757
20240906,131500,132135840,5420,5420,5420,5420,0
20240906,131400,132135840,5420,5420,5420,5420,0
20240906,131300,132135840,5420,5420,5420,5420,0
20240906,131200,132135840,5420,5420,5420,5420,0
20240906,131100,132135840,5420,5420,5420,5420,788
20240906,131000,127864880,5420,5420,5420,5420,0
20240906,130900,127864880,5420,5420,5420,5420,369
20240906,130800,125864900,5420,5420,5420,5420,0
20240906,130700,125864900,5420,5410,5420,5410,2251
20240906,130600,113686960,5420,5420,5420,5420,1183
20240906,130500,107275100,5440,5440,5440,5440,0
20240906,130400,107275100,5440,5440,5440,5440,0
20240906,130300,107275100,5440,5440,5440,5440,0
20240906,130200,107275100,5440,5440,5440,5440,1
20240906,130100,107269660,5430,5430,5430,5430,0
20240906,130000,107269660,5430,5430,5430,5430,0
20240906,125900,107269660,5430,5440,5440,5430,439
20240906,125800,104885800,5450,5450,5450,5450,0
20240906,125700,104885800,5450,5450,5450,5450,0
20240906,125600,104885800,5450,5450,5450,5450,0
20240906,125500,104885800,5450,5450,5450,5450,0
20240906,125400,104885800,5450,5450,5450,5450,0
20240906,125300,104885800,5450,5450,5450,5450,0
20240906,125200,104885800,5450,5450,5450,5450,0
20240906,125100,104885800,5450,5450,5450,5450,0
20240906,125000,104885800,5450,5450,5450,5450,0
20240906,124900,104885800,5450,5450,5450,5450,0
20240906,124800,104885800,5450,5450,5450,5450,0
20240906,124700,104885800,5450,5450,5450,5450,0
20240906,124600,104885800,5450,5450,5450,5450,0
20240906,124500,104885800,5450,5450,5450,5450,0
20240906,124400,104885800,5450,5450,5450,5450,0
20240906,124300,104885800,5450,5450,5450,5450,1
20240906,124200,104880350,5440,5440,5440,5440,70
20240906,124100,104499550,5450,5450,5450,5450,0
20240906,124000,104499550,5450,5450,5450,5450,2
20240906,123900,104488650,5450,5450,5450,5450,0
20240906,123800,104488650,5450,5450,5450,5450,0
20240906,123700,104488650,5450,5450,5450,5450,0
20240906,123600,104488650,5450,5450,5450,5450,0
20240906,123500,104488650,5450,5450,5450,5450,1
20240906,123400,104483200,5460,5460,5460,5460,0
20240906,123300,104483200,5460,5460,5460,5460,0
20240906,123200,104483200,5460,5460,5460,5460,0
20240906,123100,104483200,5460,5460,5460,5460,2
20240906,123000,104472280,5450,5450,5450,5450,340
20240906,122900,102619280,5460,5460,5460,5460,0
20240906,122800,102619280,5460,5460,5460,5460,0
20240906,122700,102619280,5460,5460,5460,5460,0
20240906,122600,102619280,5460,5450,5460,5450,2
20240906,122500,102608370,5460,5460,5460,5460,0
20240906,122400,102608370,5460,5460,5460,5460,0
20240906,122300,102608370,5460,5460,5460,5460,0
20240906,122200,102608370,5460,5460,5460,5460,0
20240906,122100,102608370,5460,5460,5460,5460,0
20240906,122000,102608370,5460,5460,5460,5460,0
20240906,121900,102608370,5460,5460,5460,5460,0
20240906,121800,102608370,5460,5460,5460,5460,200
20240906,121700,101516370,5460,5430,5460,5430,3
20240906,121600,101500020,5460,5460,5460,5460,0
20240906,121500,101500020,5460,5460,5460,5460,0
20240906,121400,101500020,5460,5460,5460,5460,0
20240906,121300,101500020,5460,5460,5460,5460,0
20240906,121200,101500020,5460,5460,5460,5460,0
20240906,121100,101500020,5460,5460,5460,5460,2
20240906,121000,101489100,5430,5430,5430,5430,600
20240906,120900,98231100,5460,5460,5460,5460,0
20240906,120800,98231100,5460,5460,5460,5460,0
20240906,120700,98231100,5460,5460,5460,5460,0
20240906,120600,98231100,5460,5460,5460,5460,0
20240906,120500,98231100,5460,5460,5460,5460,0
20240906,120400,98231100,5460,5460,5460,5460,0
20240906,120300,98231100,5460,5460,5460,5460,0
20240906,120200,98231100,5460,5460,5460,5460,0
20240906,120100,98231100,5460,5460,5460,5430,1004
20240906,120000,92779260,5440,5440,5440,5440,210
20240906,115900,91636860,5460,5460,5460,5460,0
20240906,115800,91636860,5460,5460,5460,5460,0
20240906,115700,91636860,5460,5460,5460,5460,0
20240906,115600,91636860,5460,5460,5460,5460,0
20240906,115500,91636860,5460,5460,5460,5460,0
20240906,115400,91636860,5460,5460,5460,5460,1
20240906,115300,91631400,5430,5430,5430,5430,0
20240906,115200,91631400,5430,5450,5450,5430,1200
20240906,115100,85095440,5470,5470,5470,5470,0
20240906,115000,85095440,5470,5470,5470,5470,2
20240906,114900,85084500,5450,5450,5450,5450,0
20240906,114800,85084500,5450,5450,5450,5450,0
20240906,114700,85084500,5450,5450,5450,5450,2
20240906,114600,85073600,5470,5470,5470,5470,0
20240906,114500,85073600,5470,5470,5470,5470,13
20240906,114400,85002490,5470,5470,5470,5470,0
20240906,114300,85002490,5470,5470,5470,5470,0
20240906,114200,85002490,5470,5470,5470,5470,0
20240906,114100,85002490,5470,5470,5470,5470,0
20240906,114000,85002490,5470,5470,5470,5470,0
20240906,113900,85002490,5470,5470,5470,5470,0
20240906,113800,85002490,5470,5470,5470,5470,0
20240906,113700,85002490,5470,5470,5470,5470,0
20240906,113600,85002490,5470,5470,5470,5470,0
20240906,113500,85002490,5470,5470,5470,5470,0
20240906,113400,85002490,5470,5470,5470,5470,0
20240906,113300,85002490,5470,5470,5470,5470,0
20240906,113200,85002490,5470,5470,5470,5470,0
20240906,113100,85002490,5470,5470,5470,5470,0
20240906,113000,85002490,5470,5470,5470,5470,0
20240906,112900,85002490,5470,5470,5470,5470,0
20240906,112800,85002490,5470,5470,5470,5470,0
20240906,112700,85002490,5470,5470,5470,5470,0
20240906,112600,85002490,5470,5470,5470,5470,0
20240906,112500,85002490,5470,5470,5470,5470,6
20240906,112400,84969670,5470,5470,5470,5470,10
20240906,112300,84914970,5470,5470,5470,5470,0
20240906,112200,84914970,5470,5470,5470,5470,0
20240906,112100,84914970,5470,5470,5470,5470,0
20240906,112000,84914970,5470,5470,5470,5470,0
20240906,111900,84914970,5470,5470,5470,5470,0
20240906,111800,84914970,5470,5470,5470,5470,0
20240906,111700,84914970,5470,5470,5470,5470,0
20240906,111600,84914970,5470,5470,5470,5470,0
20240906,111500,84914970,5470,5470,5470,5470,0
20240906,111400,84914970,5470,5470,5470,5470,0
20240906,111300,84914970,5470,5470,5470,5470,0
20240906,111200,84914970,5470,5470,5470,5470,0
20240906,111100,84914970,5470,5470,5470,5470,0
20240906,111000,84914970,5470,5470,5470,5470,0
20240906,110900,84914970,5470,5470,5470,5470,0
20240906,110800,84914970,5470,5470,5470,5470,0
20240906,110700,84914970,5470,5470,5470,5470,0
20240906,110600,84914970,5470,5470,5470,5470,0
20240906,110500,84914970,5470,5470,5470,5470,0
20240906,110400,84914970,5470,5470,5470,5470,0
20240906,110300,84914970,5470,5470,5470,5470,1
20240906,110200,84909500,5460,5460,5460,5460,0
20240906,110100,84909500,5460,5460,5460,5460,0
20240906,110000,84909500,5460,5460,5460,5460,80
20240906,105900,84472700,5460,5470,5470,5460,3000
20240906,105800,68072700,5470,5470,5470,5470,0
20240906,105700,68072700,5470,5470,5470,5470,0
20240906,105600,68072700,5470,5470,5470,5470,0
20240906,105500,68072700,5470,5470,5470,5470,1
20240906,105400,68067230,5470,5470,5470,5470,0
20240906,105300,68067230,5470,5470,5470,5470,0
20240906,105200,68067230,5470,5430,5470,5430,102
20240906,105100,67513290,5480,5480,5480,5480,0
20240906,105000,67513290,5480,5440,5480,5420,102
20240906,104900,66959500,5460,5460,5460,5460,0
20240906,104800,66959500,5460,5460,5460,5460,0
20240906,104700,66959500,5460,5460,5460,5460,1
20240906,104600,66954040,5470,5470,5470,5470,1
20240906,104500,66948570,5480,5460,5480,5460,1000
20240906,104400,61481100,5460,5460,5460,5460,0
20240906,104300,61481100,5460,5460,5460,5460,0
20240906,104200,61481100,5460,5460,5460,5460,0
20240906,104100,61481100,5460,5460,5460,5460,0
20240906,104000,61481100,5460,5460,5460,5460,0
20240906,103900,61481100,5460,5460,5460,5460,0
20240906,103800,61481100,5460,5460,5460,5460,11
20240906,103700,61421040,5460,5460,5460,5460,0
20240906,103600,61421040,5460,5460,5460,5460,0
20240906,103500,61421040,5460,5460,5460,5460,0
20240906,103400,61421040,5460,5460,5460,5460,0
20240906,103300,61421040,5460,5460,5460,5460,0
20240906,103200,61421040,5460,5460,5460,5460,0
20240906,103100,61421040,5460,5460,5460,5460,0
20240906,103000,61421040,5460,5460,5460,5460,0
20240906,102900,61421040,5460,5460,5460,5460,0
20240906,102800,61421040,5460,5460,5460,5460,0
20240906,102700,61421040,5460,5460,5460,5460,0
20240906,102600,61421040,5460,5460,5460,5460,0
20240906,102500,61421040,5460,5460,5460,5460,0
20240906,102400,61421040,5460,5460,5460,5460,0
20240906,102300,61421040,5460,5460,5460,5460,0
20240906,102200,61421040,5460,5460,5460,5460,0
20240906,102100,61421040,5460,5460,5460,5460,0
20240906,102000,61421040,5460,5460,5460,5460,5
20240906,101900,61393740,5470,5470,5470,5470,0
20240906,101800,61393740,5470,5470,5470,5470,0
20240906,101700,61393740,5470,5470,5470,5470,0
20240906,101600,61393740,5470,5450,5470,5450,690
20240906,101500,57623360,5450,5450,5450,5450,0
20240906,101400,57623360,5450,5450,5450,5450,0
20240906,101300,57623360,5450,5450,5450,5450,1
20240906,101200,57617910,5450,5450,5450,5450,0
20240906,101100,57617910,5450,5430,5450,5400,5001
20240906,101000,30570240,5470,5470,5470,5470,0
20240906,100900,30570240,5470,5470,5470,5470,0
20240906,100800,30570240,5470,5470,5470,5470,0
20240906,100700,30570240,5470,5470,5470,5470,0
20240906,100600,30570240,5470,5470,5470,5470,0
20240906,100500,30570240,5470,5470,5470,5470,0
20240906,100400,30570240,5470,5470,5470,5470,0
20240906,100300,30570240,5470,5470,5470,5470,0
20240906,100200,30570240,5470,5470,5470,5470,0
20240906,100100,30570240,5470,5440,5470,5430,2001
20240906,100000,19692630,5470,5470,5470,5470,0
20240906,095900,19692630,5470,5470,5470,5470,0
20240906,095800,19692630,5470,5470,5470,5470,1
20240906,095700,19687160,5440,5440,5440,5440,1
20240906,095600,19681720,5470,5470,5470,5470,12
20240906,095500,19616080,5440,5440,5440,5440,0
20240906,095400,19616080,5440,5440,5440,5440,0
20240906,095300,19616080,5440,5440,5440,5440,0
20240906,095200,19616080,5440,5440,5440,5440,285
20240906,095100,18065680,5470,5470,5470,5470,2
20240906,095000,18054740,5430,5440,5440,5430,48
20240906,094900,17794080,5470,5470,5470,5470,0
20240906,094800,17794080,5470,5470,5470,5470,0
20240906,094700,17794080,5470,5470,5470,5470,0
20240906,094600,17794080,5470,5470,5470,5470,0
20240906,094500,17794080,5470,5470,5470,5470,0
20240906,094400,17794080,5470,5470,5470,5470,0
20240906,094300,17794080,5470,5470,5470,5470,0
20240906,094200,17794080,5470,5470,5470,5470,0
20240906,094100,17794080,5470,5470,5470,5470,0
20240906,094000,17794080,5470,5470,5470,5470,1
20240906,093900,17788610,5470,5470,5470,5470,1
20240906,093800,17783140,5440,5440,5440,5440,0
20240906,093700,17783140,5440,5440,5440,5440,1
20240906,093600,17777700,5470,5470,5470,5470,2
20240906,093500,17766760,5450,5450,5450,5450,107
20240906,093400,17183610,5450,5450,5450,5450,0
20240906,093300,17183610,5450,5450,5450,5450,0
20240906,093200,17183610,5450,5450,5450,5450,0
20240906,093100,17183610,5450,5450,5450,5450,447
20240906,093000,14747460,5450,5460,5480,5450,2235
20240906,092900,2563690,5490,5490,5490,5460,71
20240906,092800,2175970,5470,5470,5470,5470,0
20240906,092700,2175970,5470,5480,5480,5470,262
20240906,092600,742210,5490,5490,5490,5490,0
20240906,092500,742210,5490,5490,5490,5490,0
20240906,092400,742210,5490,5490,5490,5490,0
20240906,092300,742210,5490,5490,5490,5490,2
20240906,092200,731230,5490,5490,5490,5490,0
20240906,092100,731230,5490,5490,5490,5490,0
20240906,092000,731230,5490,5490,5490,5490,0
20240906,091900,731230,5490,5490,5490,5490,0
20240906,091800,731230,5490,5490,5490,5490,0
20240906,091700,731230,5490,5490,5490,5490,0
20240906,091600,731230,5490,5490,5490,5490,0
20240906,091500,731230,5490,5490,5490,5490,0
20240906,091400,731230,5490,5490,5490,5490,1
20240906,091300,725740,5480,5480,5480,5480,0
20240906,091200,725740,5480,5480,5480,5480,49
20240906,091100,457220,5490,5490,5490,5490,3
20240906,091000,440750,5550,5550,5550,5550,0
20240906,090900,440750,5550,5550,5550,5550,0
20240906,090800,440750,5550,5550,5550,5550,0
20240906,090700,440750,5550,5550,5550,5550,0
20240906,090600,440750,5550,5550,5550,5550,0
20240906,090500,440750,5550,5550,5550,5550,0
20240906,090400,440750,5550,5550,5550,5550,0
20240906,090300,440750,5550,5550,5550,5550,0
20240906,090200,440750,5550,5550,5550,5550,0
20240906,090100,440750,5550,5550,5550,5550,0
20240906,090000,440750,5550,5500,5550,5500,80