KissMeData/050960/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192900,23596680,10020,10020,10020,10020,220
20240912,192800,23596680,10020,10020,10020,10020,0
20240912,192700,23596680,10020,10020,10020,10020,0
20240912,192600,23596680,10020,10020,10020,10020,0
20240912,192500,23596680,10020,10020,10020,10020,0
20240912,192400,23596680,10020,10020,10020,10020,0
20240912,192300,23596680,10020,10020,10020,10020,0
20240912,192200,23596680,10020,10020,10020,10020,0
20240912,192100,23596680,10020,10020,10020,10020,0
20240912,192000,23596680,10020,10020,10020,10020,0
20240912,191900,23596680,10020,10020,10020,10020,0
20240912,191800,23596680,10020,10020,10020,10020,0
20240912,191700,23596680,10020,10020,10020,10020,0
20240912,191600,23596680,10020,10020,10020,10020,0
20240912,191500,23596680,10020,10020,10020,10020,0
20240912,191400,23596680,10020,10020,10020,10020,0
20240912,191300,23596680,10020,10020,10020,10020,0
20240912,191200,23596680,10020,10020,10020,10020,0
20240912,191100,23596680,10020,10020,10020,10020,0
20240912,191000,23596680,10020,10020,10020,10020,0
20240912,190900,23596680,10020,10020,10020,10020,0
20240912,190800,23596680,10020,10020,10020,10020,0
20240912,190700,23596680,10020,10020,10020,10020,0
20240912,190600,23596680,10020,10020,10020,10020,0
20240912,190500,23596680,10020,10020,10020,10020,0
20240912,190400,23596680,10020,10020,10020,10020,0
20240912,190300,23596680,10020,10020,10020,10020,0
20240912,190200,23596680,10020,10020,10020,10020,0
20240912,190100,23596680,10020,10020,10020,10020,0
20240912,190000,23596680,10020,10020,10020,10020,0
20240912,185900,23596680,10020,10020,10020,10020,220
20240912,185800,23596680,10020,10020,10020,10020,0
20240912,185700,23596680,10020,10020,10020,10020,0
20240912,185600,23596680,10020,10020,10020,10020,0
20240912,185500,23596680,10020,10020,10020,10020,0
20240912,185400,23596680,10020,10020,10020,10020,0
20240912,185300,23596680,10020,10020,10020,10020,0
20240912,185200,23596680,10020,10020,10020,10020,0
20240912,185100,23596680,10020,10020,10020,10020,0
20240912,185000,23596680,10020,10020,10020,10020,0
20240912,184900,23596680,10020,10020,10020,10020,0
20240912,184800,23596680,10020,10020,10020,10020,0
20240912,184700,23596680,10020,10020,10020,10020,0
20240912,184600,23596680,10020,10020,10020,10020,0
20240912,184500,23596680,10020,10020,10020,10020,0
20240912,184400,23596680,10020,10020,10020,10020,0
20240912,184300,23596680,10020,10020,10020,10020,0
20240912,184200,23596680,10020,10020,10020,10020,0
20240912,184100,23596680,10020,10020,10020,10020,0
20240912,184000,23596680,10020,10020,10020,10020,0
20240912,183900,23596680,10020,10020,10020,10020,0
20240912,183800,23596680,10020,10020,10020,10020,0
20240912,183700,23596680,10020,10020,10020,10020,0
20240912,183600,23596680,10020,10020,10020,10020,0
20240912,183500,23596680,10020,10020,10020,10020,0
20240912,183400,23596680,10020,10020,10020,10020,0
20240912,183300,23596680,10020,10020,10020,10020,0
20240912,183200,23596680,10020,10020,10020,10020,0
20240912,183100,23596680,10020,10020,10020,10020,0
20240912,183000,23596680,10020,10020,10020,10020,0
20240912,182900,23596680,10020,10020,10020,10020,220
20240912,182800,23596680,10020,10020,10020,10020,0
20240912,182700,23596680,10020,10020,10020,10020,0
20240912,182600,23596680,10020,10020,10020,10020,0
20240912,182500,23596680,10020,10020,10020,10020,0
20240912,182400,23596680,10020,10020,10020,10020,0
20240912,182300,23596680,10020,10020,10020,10020,0
20240912,182200,23596680,10020,10020,10020,10020,0
20240912,182100,23596680,10020,10020,10020,10020,0
20240912,182000,23596680,10020,10020,10020,10020,0
20240912,181900,23596680,10020,10020,10020,10020,0
20240912,181800,23596680,10020,10020,10020,10020,0
20240912,181700,23596680,10020,10020,10020,10020,0
20240912,181600,23596680,10020,10020,10020,10020,0
20240912,181500,23596680,10020,10020,10020,10020,0
20240912,181400,23596680,10020,10020,10020,10020,0
20240912,181300,23596680,10020,10020,10020,10020,0
20240912,181200,23596680,10020,10020,10020,10020,0
20240912,181100,23596680,10020,10020,10020,10020,0
20240912,181000,23596680,10020,10020,10020,10020,0
20240912,180900,23596680,10020,10020,10020,10020,0
20240912,180800,23596680,10020,10020,10020,10020,0
20240912,180700,23596680,10020,10020,10020,10020,0
20240912,180600,23596680,10020,10020,10020,10020,0
20240912,180500,23596680,10020,10020,10020,10020,0
20240912,180400,23596680,10020,10020,10020,10020,0
20240912,180300,23596680,10020,10020,10020,10020,0
20240912,180200,23596680,10020,10020,10020,10020,0
20240912,180100,23596680,10020,10020,10020,10020,0
20240912,180000,23596680,10020,10020,10020,10020,0
20240912,175900,23596680,10020,10020,10020,10020,220
20240912,175800,23596680,10020,10020,10020,10020,0
20240912,175700,23596680,10020,10020,10020,10020,0
20240912,175600,23596680,10020,10020,10020,10020,0
20240912,175500,23596680,10020,10020,10020,10020,0
20240912,175400,23596680,10020,10020,10020,10020,0
20240912,175300,23596680,10020,10020,10020,10020,0
20240912,175200,23596680,10020,10020,10020,10020,0
20240912,175100,23596680,10020,10020,10020,10020,0
20240912,175000,23596680,10020,10020,10020,10020,0
20240912,174900,23596680,10020,10020,10020,10020,0
20240912,174800,23596680,10020,10020,10020,10020,0
20240912,174700,23596680,10020,10020,10020,10020,0
20240912,174600,23596680,10020,10020,10020,10020,0
20240912,174500,23596680,10020,10020,10020,10020,0
20240912,174400,23596680,10020,10020,10020,10020,0
20240912,174300,23596680,10020,10020,10020,10020,0
20240912,174200,23596680,10020,10020,10020,10020,0
20240912,174100,23596680,10020,10020,10020,10020,0
20240912,174000,23596680,10020,10020,10020,10020,0
20240912,173900,23596680,10020,10020,10020,10020,0
20240912,173800,23596680,10020,10020,10020,10020,0
20240912,173700,23596680,10020,10020,10020,10020,0
20240912,173600,23596680,10020,10020,10020,10020,0
20240912,173500,23596680,10020,10020,10020,10020,0
20240912,173400,23596680,10020,10020,10020,10020,0
20240912,173300,23596680,10020,10020,10020,10020,0
20240912,173200,23596680,10020,10020,10020,10020,0
20240912,173100,23596680,10020,10020,10020,10020,0
20240912,173000,23596680,10020,10020,10020,10020,0
20240912,172900,23596680,10020,10020,10020,10020,220
20240912,172800,23596680,10020,10020,10020,10020,0
20240912,172700,23596680,10020,10020,10020,10020,0
20240912,172600,23596680,10020,10020,10020,10020,0
20240912,172500,23596680,10020,10020,10020,10020,0
20240912,172400,23596680,10020,10020,10020,10020,0
20240912,172300,23596680,10020,10020,10020,10020,0
20240912,172200,23596680,10020,10020,10020,10020,0
20240912,172100,23596680,10020,10020,10020,10020,0
20240912,172000,23596680,10020,10020,10020,10020,0
20240912,171900,23596680,10020,10020,10020,10020,0
20240912,171800,23596680,10020,10020,10020,10020,0
20240912,171700,23596680,10020,10020,10020,10020,0
20240912,171600,23596680,10020,10020,10020,10020,0
20240912,171500,23596680,10020,10020,10020,10020,0
20240912,171400,23596680,10020,10020,10020,10020,0
20240912,171300,23596680,10020,10020,10020,10020,0
20240912,171200,23596680,10020,10020,10020,10020,0
20240912,171100,23596680,10020,10020,10020,10020,0
20240912,171000,23596680,10020,10020,10020,10020,0
20240912,170900,23596680,10020,10020,10020,10020,0
20240912,170800,23596680,10020,10020,10020,10020,0
20240912,170700,23596680,10020,10020,10020,10020,0
20240912,170600,23596680,10020,10020,10020,10020,0
20240912,170500,23596680,10020,10020,10020,10020,0
20240912,170400,23596680,10020,10020,10020,10020,0
20240912,170300,23596680,10020,10020,10020,10020,0
20240912,170200,23596680,10020,10020,10020,10020,0
20240912,170100,23596680,10020,10020,10020,10020,0
20240912,170000,23596680,10020,10020,10020,10020,0
20240912,165900,23596680,10020,10020,10020,10020,220
20240912,165800,23596680,10020,10020,10020,10020,0
20240912,165700,23596680,10020,10020,10020,10020,0
20240912,165600,23596680,10020,10020,10020,10020,0
20240912,165500,23596680,10020,10020,10020,10020,0
20240912,165400,23596680,10020,10020,10020,10020,0
20240912,165300,23596680,10020,10020,10020,10020,0
20240912,165200,23596680,10020,10020,10020,10020,0
20240912,165100,23596680,10020,10020,10020,10020,0
20240912,165000,23596680,10020,10020,10020,10020,0
20240912,164900,23596680,10020,10020,10020,10020,0
20240912,164800,23596680,10020,10020,10020,10020,0
20240912,164700,23596680,10020,10020,10020,10020,0
20240912,164600,23596680,10020,10020,10020,10020,0
20240912,164500,23596680,10020,10020,10020,10020,0
20240912,164400,23596680,10020,10020,10020,10020,0
20240912,164300,23596680,10020,10020,10020,10020,0
20240912,164200,23596680,10020,10020,10020,10020,0
20240912,164100,23596680,10020,10020,10020,10020,0
20240912,164000,23596680,10020,10020,10020,10020,0
20240912,163900,23596680,10020,10020,10020,10020,0
20240912,163800,23596680,10020,10020,10020,10020,0
20240912,163700,23596680,10020,10020,10020,10020,0
20240912,163600,23596680,10020,10020,10020,10020,0
20240912,163500,23596680,10020,10020,10020,10020,0
20240912,163400,23596680,10020,10020,10020,10020,0
20240912,163300,23596680,10020,10020,10020,10020,0
20240912,163200,23596680,10020,10020,10020,10020,0
20240912,163100,23596680,10020,10020,10020,10020,0
20240912,163000,23596680,10020,10020,10020,10020,0
20240912,162900,23596680,10020,10020,10020,10020,220
20240912,162800,23596680,10020,10020,10020,10020,0
20240912,162700,23596680,10020,10020,10020,10020,0
20240912,162600,23596680,10020,10020,10020,10020,0
20240912,162500,23596680,10020,10020,10020,10020,0
20240912,162400,23596680,10020,10020,10020,10020,0
20240912,162300,23596680,10020,10020,10020,10020,0
20240912,162200,23596680,10020,10020,10020,10020,0
20240912,162100,23596680,10020,10020,10020,10020,0
20240912,162000,23596680,10020,10020,10020,10020,0
20240912,161900,23596680,10020,10020,10020,10020,0
20240912,161800,23596680,10020,10020,10020,10020,0
20240912,161700,23596680,10020,10020,10020,10020,0
20240912,161600,23596680,10020,10020,10020,10020,0
20240912,161500,23596680,10020,10020,10020,10020,0
20240912,161400,23596680,10020,10020,10020,10020,0
20240912,161300,23596680,10020,10020,10020,10020,0
20240912,161200,23596680,10020,10020,10020,10020,0
20240912,161100,23596680,10020,10020,10020,10020,0
20240912,161000,23596680,10020,10020,10020,10020,0
20240912,160900,23596680,10020,10020,10020,10020,0
20240912,160800,23596680,10020,10020,10020,10020,0
20240912,160700,23596680,10020,10020,10020,10020,0
20240912,160600,23596680,10020,10020,10020,10020,0
20240912,160500,23596680,10020,10020,10020,10020,0
20240912,160400,23596680,10020,10020,10020,10020,0
20240912,160300,23596680,10020,10020,10020,10020,0
20240912,160200,23596680,10020,10020,10020,10020,0
20240912,160100,23596680,10020,10020,10020,10020,0
20240912,160000,23596680,10020,10020,10020,10020,0
20240912,155900,23596680,10020,10020,10020,10020,220
20240912,155800,23596680,10020,10020,10020,10020,0
20240912,155700,23596680,10020,10020,10020,10020,0
20240912,155600,23596680,10020,10020,10020,10020,0
20240912,155500,23596680,10020,10020,10020,10020,0
20240912,155400,23596680,10020,10020,10020,10020,0
20240912,155300,23596680,10020,10020,10020,10020,0
20240912,155200,23596680,10020,10020,10020,10020,0
20240912,155100,23596680,10020,10020,10020,10020,0
20240912,155000,23596680,10020,10020,10020,10020,0
20240912,154900,23596680,10020,10020,10020,10020,0
20240912,154800,23596680,10020,10020,10020,10020,0
20240912,154700,23596680,10020,10020,10020,10020,0
20240912,154600,23596680,10020,10020,10020,10020,0
20240912,154500,23596680,10020,10020,10020,10020,0
20240912,154400,23596680,10020,10020,10020,10020,0
20240912,154300,23596680,10020,10020,10020,10020,0
20240912,154200,23596680,10020,10020,10020,10020,0
20240912,154100,23596680,10020,10020,10020,10020,0
20240912,154000,23596680,10020,10020,10020,10020,0
20240912,153900,23596680,10020,10020,10020,10020,0
20240912,153800,23596680,10020,10020,10020,10020,0
20240912,153700,23596680,10020,10020,10020,10020,0
20240912,153600,23596680,10020,10020,10020,10020,0
20240912,153500,23596680,10020,10020,10020,10020,0
20240912,153400,23596680,10020,10020,10020,10020,0
20240912,153300,23596680,10020,10020,10020,10020,0
20240912,153200,23596680,10020,10020,10020,10020,0
20240912,153100,23596680,10020,10020,10020,10020,0
20240912,153000,23596680,10020,10020,10020,10020,220
20240912,152900,21392280,10020,10020,10020,10020,0
20240912,152800,21392280,10020,10020,10020,10020,0
20240912,152700,21392280,10020,10020,10020,10020,0
20240912,152600,21392280,10020,10020,10020,10020,0
20240912,152500,21392280,10020,10020,10020,10020,0
20240912,152400,21392280,10020,10020,10020,10020,0
20240912,152300,21392280,10020,10020,10020,10020,0
20240912,152200,21392280,10020,10020,10020,10020,0
20240912,152100,21392280,10020,10020,10020,10020,0
20240912,152000,21392280,10020,10020,10020,10020,0
20240912,151900,21392280,10020,10020,10020,10020,1
20240912,151800,21382260,10020,10020,10020,10020,0
20240912,151700,21382260,10020,10020,10020,10020,1
20240912,151600,21372240,10030,10030,10030,10030,17
20240912,151500,21201730,10040,10010,10040,10010,38
20240912,151400,20821230,10020,10020,10020,10020,1
20240912,151300,20811210,10010,10010,10010,10010,0
20240912,151200,20811210,10010,10010,10010,10010,0
20240912,151100,20811210,10010,10010,10010,10010,0
20240912,151000,20811210,10010,10010,10010,10010,0
20240912,150900,20811210,10010,10010,10010,10010,1
20240912,150800,20801200,10000,10000,10000,10000,0
20240912,150700,20801200,10000,10000,10000,10000,136
20240912,150600,19441200,10000,10000,10000,10000,0
20240912,150500,19441200,10000,10000,10000,10000,14
20240912,150400,19301200,10040,10040,10040,10040,0
20240912,150300,19301200,10040,10040,10040,10040,0
20240912,150200,19301200,10040,10040,10040,10040,0
20240912,150100,19301200,10040,10040,10040,10040,0
20240912,150000,19301200,10040,10040,10040,10040,0
20240912,145900,19301200,10040,10040,10040,10040,0
20240912,145800,19301200,10040,10040,10040,10040,0
20240912,145700,19301200,10040,10040,10040,10040,0
20240912,145600,19301200,10040,10040,10040,10040,0
20240912,145500,19301200,10040,10040,10040,10040,0
20240912,145400,19301200,10040,10040,10040,10040,0
20240912,145300,19301200,10040,10040,10040,10040,0
20240912,145200,19301200,10040,10040,10040,10040,0
20240912,145100,19301200,10040,10040,10040,10040,0
20240912,145000,19301200,10040,10040,10040,10040,0
20240912,144900,19301200,10040,9990,10040,9990,53
20240912,144800,18771670,9980,9980,9980,9980,0
20240912,144700,18771670,9980,9980,9980,9980,0
20240912,144600,18771670,9980,9980,9980,9980,0
20240912,144500,18771670,9980,9980,9980,9980,0
20240912,144400,18771670,9980,9980,9980,9980,0
20240912,144300,18771670,9980,9980,9980,9980,0
20240912,144200,18771670,9980,9980,9980,9980,2
20240912,144100,18751710,9990,9990,9990,9990,0
20240912,144000,18751710,9990,9990,9990,9990,0
20240912,143900,18751710,9990,9990,9990,9990,0
20240912,143800,18751710,9990,9990,9990,9990,0
20240912,143700,18751710,9990,9990,9990,9990,0
20240912,143600,18751710,9990,9990,9990,9990,0
20240912,143500,18751710,9990,9990,9990,9990,0
20240912,143400,18751710,9990,9990,9990,9990,0
20240912,143300,18751710,9990,9990,9990,9990,0
20240912,143200,18751710,9990,9990,9990,9990,0
20240912,143100,18751710,9990,9990,9990,9990,0
20240912,143000,18751710,9990,9990,9990,9990,0
20240912,142900,18751710,9990,9990,9990,9990,0
20240912,142800,18751710,9990,9990,9990,9990,0
20240912,142700,18751710,9990,9990,9990,9990,0
20240912,142600,18751710,9990,9990,9990,9990,0
20240912,142500,18751710,9990,9990,9990,9990,0
20240912,142400,18751710,9990,9990,9990,9990,0
20240912,142300,18751710,9990,9990,9990,9990,1
20240912,142200,18741720,9970,9970,9970,9970,0
20240912,142100,18741720,9970,9970,9970,9970,0
20240912,142000,18741720,9970,9970,9970,9970,0
20240912,141900,18741720,9970,9970,9970,9970,0
20240912,141800,18741720,9970,9970,9970,9970,0
20240912,141700,18741720,9970,9970,9970,9970,0
20240912,141600,18741720,9970,9970,9970,9970,0
20240912,141500,18741720,9970,9970,9970,9970,45
20240912,141400,18293070,9970,9970,9970,9970,0
20240912,141300,18293070,9970,9970,9970,9970,1
20240912,141200,18283100,9990,9990,9990,9990,0
20240912,141100,18283100,9990,9990,9990,9990,0
20240912,141000,18283100,9990,9990,9990,9990,5
20240912,140900,18233150,9990,9990,9990,9990,0
20240912,140800,18233150,9990,9990,9990,9990,0
20240912,140700,18233150,9990,9990,9990,9990,0
20240912,140600,18233150,9990,9970,9990,9970,24
20240912,140500,17993670,9970,9970,9970,9970,0
20240912,140400,17993670,9970,9970,9970,9970,30
20240912,140300,17694570,9960,9960,9960,9960,24
20240912,140200,17455530,9940,9940,9940,9940,0
20240912,140100,17455530,9940,9940,9940,9940,0
20240912,140000,17455530,9940,9940,9940,9940,0
20240912,135900,17455530,9940,9940,9940,9940,0
20240912,135800,17455530,9940,9940,9940,9940,0
20240912,135700,17455530,9940,9940,9940,9940,0
20240912,135600,17455530,9940,9940,9940,9940,0
20240912,135500,17455530,9940,9940,9940,9940,0
20240912,135400,17455530,9940,9940,9940,9940,0
20240912,135300,17455530,9940,9940,9940,9940,0
20240912,135200,17455530,9940,9940,9940,9940,0
20240912,135100,17455530,9940,9940,9940,9940,0
20240912,135000,17455530,9940,9940,9940,9940,0
20240912,134900,17455530,9940,9940,9940,9940,0
20240912,134800,17455530,9940,9940,9940,9940,0
20240912,134700,17455530,9940,9940,9940,9940,0
20240912,134600,17455530,9940,9940,9940,9940,0
20240912,134500,17455530,9940,9940,9940,9940,0
20240912,134400,17455530,9940,9940,9940,9940,0
20240912,134300,17455530,9940,9940,9940,9940,0
20240912,134200,17455530,9940,9940,9940,9940,0
20240912,134100,17455530,9940,9940,9940,9940,0
20240912,134000,17455530,9940,9940,9940,9940,0
20240912,133900,17455530,9940,9940,9940,9940,0
20240912,133800,17455530,9940,9940,9940,9940,9
20240912,133700,17366070,9940,9940,9940,9940,0
20240912,133600,17366070,9940,9940,9940,9940,0
20240912,133500,17366070,9940,9940,9940,9940,0
20240912,133400,17366070,9940,9940,9940,9940,0
20240912,133300,17366070,9940,9940,9940,9940,0
20240912,133200,17366070,9940,9940,9940,9940,0
20240912,133100,17366070,9940,9940,9940,9940,0
20240912,133000,17366070,9940,9940,9940,9940,0
20240912,132900,17366070,9940,9940,9940,9940,0
20240912,132800,17366070,9940,9940,9940,9940,0
20240912,132700,17366070,9940,9940,9940,9940,0
20240912,132600,17366070,9940,9940,9940,9940,0
20240912,132500,17366070,9940,9940,9940,9940,0
20240912,132400,17366070,9940,9950,9950,9940,100
20240912,132300,16371630,10000,9960,10000,9950,31
20240912,132200,16063040,9940,9940,9940,9940,0
20240912,132100,16063040,9940,9940,9940,9940,0
20240912,132000,16063040,9940,9940,9940,9940,0
20240912,131900,16063040,9940,9940,9940,9940,0
20240912,131800,16063040,9940,9940,9940,9940,0
20240912,131700,16063040,9940,9940,9940,9940,0
20240912,131600,16063040,9940,9940,9940,9940,0
20240912,131500,16063040,9940,9940,9940,9940,0
20240912,131400,16063040,9940,9940,9940,9940,0
20240912,131300,16063040,9940,9940,9940,9940,0
20240912,131200,16063040,9940,9940,9940,9940,0
20240912,131100,16063040,9940,9940,9940,9940,0
20240912,131000,16063040,9940,9940,9940,9940,0
20240912,130900,16063040,9940,9940,9940,9940,0
20240912,130800,16063040,9940,9940,9940,9940,0
20240912,130700,16063040,9940,9940,9940,9940,0
20240912,130600,16063040,9940,9940,9940,9940,0
20240912,130500,16063040,9940,9940,9940,9940,0
20240912,130400,16063040,9940,9940,9940,9940,0
20240912,130300,16063040,9940,9940,9940,9940,0
20240912,130200,16063040,9940,9940,9940,9940,0
20240912,130100,16063040,9940,9940,9940,9940,3
20240912,130000,16033220,10000,10000,10000,10000,0
20240912,125900,16033220,10000,10000,10000,10000,0
20240912,125800,16033220,10000,10000,10000,10000,0
20240912,125700,16033220,10000,10000,10000,10000,2
20240912,125600,16013220,10000,10000,10000,10000,0
20240912,125500,16013220,10000,10000,10000,10000,0
20240912,125400,16013220,10000,10000,10000,10000,2
20240912,125300,15993220,9930,9930,9930,9930,0
20240912,125200,15993220,9930,9930,9930,9930,0
20240912,125100,15993220,9930,9930,9930,9930,0
20240912,125000,15993220,9930,9930,9930,9930,0
20240912,124900,15993220,9930,9930,9930,9930,0
20240912,124800,15993220,9930,9930,9930,9930,60
20240912,124700,15397420,9920,9920,9920,9920,0
20240912,124600,15397420,9920,9920,9920,9920,0
20240912,124500,15397420,9920,9920,9920,9920,0
20240912,124400,15397420,9920,9920,9920,9920,0
20240912,124300,15397420,9920,9920,9920,9920,0
20240912,124200,15397420,9920,9920,9920,9920,0
20240912,124100,15397420,9920,9920,9920,9920,0
20240912,124000,15397420,9920,9920,9920,9920,0
20240912,123900,15397420,9920,9920,9920,9920,0
20240912,123800,15397420,9920,9920,9920,9920,0
20240912,123700,15397420,9920,9920,9920,9920,0
20240912,123600,15397420,9920,9920,9920,9920,0
20240912,123500,15397420,9920,9920,9920,9920,0
20240912,123400,15397420,9920,9920,9920,9920,0
20240912,123300,15397420,9920,9920,9920,9920,0
20240912,123200,15397420,9920,9920,9920,9920,0
20240912,123100,15397420,9920,9920,9920,9920,0
20240912,123000,15397420,9920,9920,9920,9920,33
20240912,122900,15070060,9910,9910,9910,9910,0
20240912,122800,15070060,9910,9910,9910,9910,0
20240912,122700,15070060,9910,9910,9910,9910,0
20240912,122600,15070060,9910,9910,9910,9910,0
20240912,122500,15070060,9910,9910,9910,9910,0
20240912,122400,15070060,9910,9910,9910,9910,0
20240912,122300,15070060,9910,9910,9910,9910,0
20240912,122200,15070060,9910,9910,9910,9910,0
20240912,122100,15070060,9910,9910,9910,9910,0
20240912,122000,15070060,9910,9910,9910,9910,0
20240912,121900,15070060,9910,9910,9910,9910,0
20240912,121800,15070060,9910,9910,9910,9910,0
20240912,121700,15070060,9910,9910,9910,9910,0
20240912,121600,15070060,9910,9910,9910,9910,100
20240912,121500,14079060,9900,9900,9900,9900,0
20240912,121400,14079060,9900,9900,9900,9900,0
20240912,121300,14079060,9900,9900,9900,9900,19
20240912,121200,13890960,9890,9890,9890,9890,0
20240912,121100,13890960,9890,9890,9890,9890,0
20240912,121000,13890960,9890,9890,9890,9890,0
20240912,120900,13890960,9890,9890,9890,9890,0
20240912,120800,13890960,9890,9890,9890,9890,0
20240912,120700,13890960,9890,9890,9890,9890,0
20240912,120600,13890960,9890,9890,9890,9890,0
20240912,120500,13890960,9890,9890,9890,9890,0
20240912,120400,13890960,9890,9890,9890,9890,0
20240912,120300,13890960,9890,9890,9890,9890,0
20240912,120200,13890960,9890,9890,9890,9890,0
20240912,120100,13890960,9890,9890,9890,9890,0
20240912,120000,13890960,9890,9890,9890,9890,0
20240912,115900,13890960,9890,9890,9890,9890,0
20240912,115800,13890960,9890,9890,9890,9890,0
20240912,115700,13890960,9890,9890,9890,9890,0
20240912,115600,13890960,9890,9890,9890,9890,0
20240912,115500,13890960,9890,9890,9890,9890,0
20240912,115400,13890960,9890,9890,9890,9890,0
20240912,115300,13890960,9890,9890,9890,9890,0
20240912,115200,13890960,9890,9890,9890,9890,0
20240912,115100,13890960,9890,9890,9890,9890,0
20240912,115000,13890960,9890,9890,9890,9890,0
20240912,114900,13890960,9890,9890,9890,9890,0
20240912,114800,13890960,9890,9890,9890,9890,0
20240912,114700,13890960,9890,9890,9890,9890,0
20240912,114600,13890960,9890,9890,9890,9890,0
20240912,114500,13890960,9890,9890,9890,9890,0
20240912,114400,13890960,9890,9890,9890,9890,0
20240912,114300,13890960,9890,9890,9890,9890,249
20240912,114200,11428350,9880,9880,9880,9880,0
20240912,114100,11428350,9880,9880,9880,9880,0
20240912,114000,11428350,9880,9880,9880,9880,0
20240912,113900,11428350,9880,9880,9880,9880,0
20240912,113800,11428350,9880,9880,9880,9880,0
20240912,113700,11428350,9880,9880,9880,9880,0
20240912,113600,11428350,9880,9880,9880,9880,0
20240912,113500,11428350,9880,9880,9880,9880,0
20240912,113400,11428350,9880,9880,9880,9880,0
20240912,113300,11428350,9880,9880,9880,9880,2
20240912,113200,11408590,9880,9880,9880,9880,0
20240912,113100,11408590,9880,9880,9880,9880,0
20240912,113000,11408590,9880,9880,9880,9880,0
20240912,112900,11408590,9880,9880,9880,9880,0
20240912,112800,11408590,9880,9880,9880,9880,0
20240912,112700,11408590,9880,9880,9880,9880,0
20240912,112600,11408590,9880,9880,9880,9880,0
20240912,112500,11408590,9880,9880,9880,9880,0
20240912,112400,11408590,9880,9880,9880,9880,0
20240912,112300,11408590,9880,9880,9880,9880,0
20240912,112200,11408590,9880,9880,9880,9880,0
20240912,112100,11408590,9880,9880,9880,9880,0
20240912,112000,11408590,9880,9880,9880,9880,4
20240912,111900,11369070,9880,9880,9880,9880,0
20240912,111800,11369070,9880,9880,9880,9880,0
20240912,111700,11369070,9880,9880,9880,9880,0
20240912,111600,11369070,9880,9880,9880,9880,0
20240912,111500,11369070,9880,9880,9880,9880,0
20240912,111400,11369070,9880,9880,9880,9880,0
20240912,111300,11369070,9880,9880,9880,9880,0
20240912,111200,11369070,9880,9880,9880,9880,0
20240912,111100,11369070,9880,9880,9880,9880,0
20240912,111000,11369070,9880,9880,9880,9880,0
20240912,110900,11369070,9880,9880,9880,9880,0
20240912,110800,11369070,9880,9880,9880,9880,0
20240912,110700,11369070,9880,9880,9880,9880,0
20240912,110600,11369070,9880,9880,9880,9880,0
20240912,110500,11369070,9880,9880,9880,9880,0
20240912,110400,11369070,9880,9880,9880,9880,0
20240912,110300,11369070,9880,9880,9880,9880,0
20240912,110200,11369070,9880,9880,9880,9880,0
20240912,110100,11369070,9880,9880,9880,9880,0
20240912,110000,11369070,9880,9880,9880,9880,0
20240912,105900,11369070,9880,9880,9880,9880,0
20240912,105800,11369070,9880,9880,9880,9880,0
20240912,105700,11369070,9880,9880,9880,9880,0
20240912,105600,11369070,9880,9880,9880,9880,0
20240912,105500,11369070,9880,9880,9880,9880,0
20240912,105400,11369070,9880,9880,9880,9880,0
20240912,105300,11369070,9880,9880,9880,9880,0
20240912,105200,11369070,9880,9880,9880,9880,0
20240912,105100,11369070,9880,9880,9880,9880,0
20240912,105000,11369070,9880,9880,9880,9880,0
20240912,104900,11369070,9880,9880,9880,9880,0
20240912,104800,11369070,9880,9880,9880,9880,0
20240912,104700,11369070,9880,9880,9880,9880,0
20240912,104600,11369070,9880,9880,9880,9880,0
20240912,104500,11369070,9880,9880,9880,9880,0
20240912,104400,11369070,9880,9880,9880,9880,0
20240912,104300,11369070,9880,9880,9880,9880,0
20240912,104200,11369070,9880,9880,9880,9880,598
20240912,104100,5460830,9890,9890,9890,9890,0
20240912,104000,5460830,9890,9890,9890,9890,0
20240912,103900,5460830,9890,9890,9890,9890,0
20240912,103800,5460830,9890,9890,9890,9890,4
20240912,103700,5421270,9890,9890,9890,9890,9
20240912,103600,5332260,9910,9910,9910,9910,0
20240912,103500,5332260,9910,9910,9910,9910,100
20240912,103400,4341260,9910,9910,9910,9910,0
20240912,103300,4341260,9910,9910,9910,9910,0
20240912,103200,4341260,9910,9910,9910,9910,0
20240912,103100,4341260,9910,9910,9910,9910,0
20240912,103000,4341260,9910,9910,9910,9910,0
20240912,102900,4341260,9910,9910,9910,9910,0
20240912,102800,4341260,9910,9910,9910,9910,0
20240912,102700,4341260,9910,9910,9910,9910,0
20240912,102600,4341260,9910,9910,9910,9910,0
20240912,102500,4341260,9910,9910,9910,9910,0
20240912,102400,4341260,9910,9910,9910,9910,1
20240912,102300,4331350,9910,9910,9910,9910,0
20240912,102200,4331350,9910,9910,9910,9910,0
20240912,102100,4331350,9910,9910,9910,9910,0
20240912,102000,4331350,9910,9910,9910,9910,0
20240912,101900,4331350,9910,9910,9910,9910,1
20240912,101800,4321440,9900,9900,9900,9900,0
20240912,101700,4321440,9900,9900,9900,9900,0
20240912,101600,4321440,9900,9900,9900,9900,0
20240912,101500,4321440,9900,9900,9900,9900,0
20240912,101400,4321440,9900,9900,9900,9900,0
20240912,101300,4321440,9900,9900,9900,9900,0
20240912,101200,4321440,9900,9900,9900,9900,0
20240912,101100,4321440,9900,9900,9900,9900,0
20240912,101000,4321440,9900,9900,9900,9900,0
20240912,100900,4321440,9900,9900,9900,9900,0
20240912,100800,4321440,9900,9900,9900,9900,0
20240912,100700,4321440,9900,9900,9900,9900,0
20240912,100600,4321440,9900,9900,9900,9900,0
20240912,100500,4321440,9900,9900,9900,9900,0
20240912,100400,4321440,9900,9900,9900,9900,2
20240912,100300,4301640,9810,9810,9810,9810,0
20240912,100200,4301640,9810,9810,9810,9810,0
20240912,100100,4301640,9810,9810,9810,9810,0
20240912,100000,4301640,9810,9810,9810,9810,0
20240912,095900,4301640,9810,9810,9810,9810,0
20240912,095800,4301640,9810,9810,9810,9810,2
20240912,095700,4282020,9920,9920,9920,9920,0
20240912,095600,4282020,9920,9920,9920,9920,0
20240912,095500,4282020,9920,9920,9920,9920,0
20240912,095400,4282020,9920,9920,9920,9920,0
20240912,095300,4282020,9920,9920,9920,9920,0
20240912,095200,4282020,9920,9920,9920,9920,0
20240912,095100,4282020,9920,9920,9920,9920,0
20240912,095000,4282020,9920,9920,9920,9920,0
20240912,094900,4282020,9920,9920,9920,9920,0
20240912,094800,4282020,9920,9920,9920,9920,0
20240912,094700,4282020,9920,9920,9920,9920,0
20240912,094600,4282020,9920,9920,9920,9920,0
20240912,094500,4282020,9920,9920,9920,9920,0
20240912,094400,4282020,9920,9920,9920,9920,0
20240912,094300,4282020,9920,9920,9920,9920,0
20240912,094200,4282020,9920,9920,9920,9920,0
20240912,094100,4282020,9920,9920,9920,9920,0
20240912,094000,4282020,9920,9920,9920,9920,0
20240912,093900,4282020,9920,9920,9920,9920,2
20240912,093800,4262180,9920,9920,9920,9920,0
20240912,093700,4262180,9920,9920,9920,9920,0
20240912,093600,4262180,9920,9920,9920,9920,0
20240912,093500,4262180,9920,9920,9920,9920,0
20240912,093400,4262180,9920,9920,9920,9920,0
20240912,093300,4262180,9920,9920,9920,9920,0
20240912,093200,4262180,9920,9920,9920,9920,0
20240912,093100,4262180,9920,9920,9920,9920,0
20240912,093000,4262180,9920,9920,9920,9920,0
20240912,092900,4262180,9920,9920,9920,9920,1
20240912,092800,4252260,9910,9910,9910,9910,1
20240912,092700,4242350,9800,9800,9800,9800,0
20240912,092600,4242350,9800,9800,9800,9800,0
20240912,092500,4242350,9800,9800,9800,9800,0
20240912,092400,4242350,9800,9800,9800,9800,0
20240912,092300,4242350,9800,9800,9800,9800,0
20240912,092200,4242350,9800,9800,9800,9800,5
20240912,092100,4193350,9810,9810,9810,9810,0
20240912,092000,4193350,9810,9810,9810,9810,0
20240912,091900,4193350,9810,9810,9810,9810,0
20240912,091800,4193350,9810,9810,9810,9810,0
20240912,091700,4193350,9810,9810,9810,9810,0
20240912,091600,4193350,9810,9810,9810,9810,0
20240912,091500,4193350,9810,9810,9810,9810,0
20240912,091400,4193350,9810,9810,9810,9810,0
20240912,091300,4193350,9810,9810,9810,9810,0
20240912,091200,4193350,9810,9810,9810,9810,0
20240912,091100,4193350,9810,9790,9810,9790,239
20240912,091000,1851040,9790,9790,9790,9790,1
20240912,090900,1841250,9800,9800,9800,9800,0
20240912,090800,1841250,9800,9820,9820,9800,113
20240912,090700,732470,9810,9810,10120,9810,14
20240912,090600,592100,10120,9790,10120,9780,28
20240912,090500,309740,10120,9770,10120,9770,11
20240912,090400,198900,10190,10190,10190,10190,0
20240912,090300,198900,10190,10190,10190,10190,0
20240912,090200,198900,10190,10190,10190,10190,0
20240912,090100,198900,10190,10170,10190,10170,4
20240912,090000,158180,10180,10190,10190,9700,16