KissMeData/050960/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,193300,34939610,10160,10160,10160,10160,1
20240923,193200,34939610,10160,10160,10160,10160,0
20240923,193100,34939610,10160,10160,10160,10160,0
20240923,193000,34939610,10160,10160,10160,10160,0
20240923,192900,34939610,10160,10160,10160,10160,0
20240923,192800,34939610,10160,10160,10160,10160,0
20240923,192700,34939610,10160,10160,10160,10160,0
20240923,192600,34939610,10160,10160,10160,10160,0
20240923,192500,34939610,10160,10160,10160,10160,0
20240923,192400,34939610,10160,10160,10160,10160,0
20240923,192300,34939610,10160,10160,10160,10160,0
20240923,192200,34939610,10160,10160,10160,10160,0
20240923,192100,34939610,10160,10160,10160,10160,0
20240923,192000,34939610,10160,10160,10160,10160,0
20240923,191900,34939610,10160,10160,10160,10160,0
20240923,191800,34939610,10160,10160,10160,10160,0
20240923,191700,34939610,10160,10160,10160,10160,0
20240923,191600,34939610,10160,10160,10160,10160,0
20240923,191500,34939610,10160,10160,10160,10160,0
20240923,191400,34939610,10160,10160,10160,10160,0
20240923,191300,34939610,10160,10160,10160,10160,0
20240923,191200,34939610,10160,10160,10160,10160,0
20240923,191100,34939610,10160,10160,10160,10160,0
20240923,191000,34939610,10160,10160,10160,10160,0
20240923,190900,34939610,10160,10160,10160,10160,0
20240923,190800,34939610,10160,10160,10160,10160,0
20240923,190700,34939610,10160,10160,10160,10160,0
20240923,190600,34939610,10160,10160,10160,10160,0
20240923,190500,34939610,10160,10160,10160,10160,0
20240923,190400,34939610,10160,10160,10160,10160,0
20240923,190300,34939610,10160,10160,10160,10160,1
20240923,190200,34939610,10160,10160,10160,10160,0
20240923,190100,34939610,10160,10160,10160,10160,0
20240923,190000,34939610,10160,10160,10160,10160,0
20240923,185900,34939610,10160,10160,10160,10160,0
20240923,185800,34939610,10160,10160,10160,10160,0
20240923,185700,34939610,10160,10160,10160,10160,0
20240923,185600,34939610,10160,10160,10160,10160,0
20240923,185500,34939610,10160,10160,10160,10160,0
20240923,185400,34939610,10160,10160,10160,10160,0
20240923,185300,34939610,10160,10160,10160,10160,0
20240923,185200,34939610,10160,10160,10160,10160,0
20240923,185100,34939610,10160,10160,10160,10160,0
20240923,185000,34939610,10160,10160,10160,10160,0
20240923,184900,34939610,10160,10160,10160,10160,0
20240923,184800,34939610,10160,10160,10160,10160,0
20240923,184700,34939610,10160,10160,10160,10160,0
20240923,184600,34939610,10160,10160,10160,10160,0
20240923,184500,34939610,10160,10160,10160,10160,0
20240923,184400,34939610,10160,10160,10160,10160,0
20240923,184300,34939610,10160,10160,10160,10160,0
20240923,184200,34939610,10160,10160,10160,10160,0
20240923,184100,34939610,10160,10160,10160,10160,0
20240923,184000,34939610,10160,10160,10160,10160,0
20240923,183900,34939610,10160,10160,10160,10160,0
20240923,183800,34939610,10160,10160,10160,10160,0
20240923,183700,34939610,10160,10160,10160,10160,0
20240923,183600,34939610,10160,10160,10160,10160,0
20240923,183500,34939610,10160,10160,10160,10160,0
20240923,183400,34939610,10160,10160,10160,10160,0
20240923,183300,34939610,10160,10160,10160,10160,1
20240923,183200,34939610,10160,10160,10160,10160,0
20240923,183100,34939610,10160,10160,10160,10160,0
20240923,183000,34939610,10160,10160,10160,10160,0
20240923,182900,34939610,10160,10160,10160,10160,0
20240923,182800,34939610,10160,10160,10160,10160,0
20240923,182700,34939610,10160,10160,10160,10160,0
20240923,182600,34939610,10160,10160,10160,10160,0
20240923,182500,34939610,10160,10160,10160,10160,0
20240923,182400,34939610,10160,10160,10160,10160,0
20240923,182300,34939610,10160,10160,10160,10160,0
20240923,182200,34939610,10160,10160,10160,10160,0
20240923,182100,34939610,10160,10160,10160,10160,0
20240923,182000,34939610,10160,10160,10160,10160,0
20240923,181900,34939610,10160,10160,10160,10160,0
20240923,181800,34939610,10160,10160,10160,10160,0
20240923,181700,34939610,10160,10160,10160,10160,0
20240923,181600,34939610,10160,10160,10160,10160,0
20240923,181500,34939610,10160,10160,10160,10160,0
20240923,181400,34939610,10160,10160,10160,10160,0
20240923,181300,34939610,10160,10160,10160,10160,0
20240923,181200,34939610,10160,10160,10160,10160,0
20240923,181100,34939610,10160,10160,10160,10160,0
20240923,181000,34939610,10160,10160,10160,10160,0
20240923,180900,34939610,10160,10160,10160,10160,0
20240923,180800,34939610,10160,10160,10160,10160,0
20240923,180700,34939610,10160,10160,10160,10160,0
20240923,180600,34939610,10160,10160,10160,10160,0
20240923,180500,34939610,10160,10160,10160,10160,0
20240923,180400,34939610,10160,10160,10160,10160,0
20240923,180300,34939610,10160,10160,10160,10160,1
20240923,180200,34939610,10160,10160,10160,10160,0
20240923,180100,34939610,10160,10160,10160,10160,0
20240923,180000,34939610,10160,10160,10160,10160,0
20240923,175900,34939610,10160,10160,10160,10160,0
20240923,175800,34939610,10160,10160,10160,10160,0
20240923,175700,34939610,10160,10160,10160,10160,0
20240923,175600,34939610,10160,10160,10160,10160,0
20240923,175500,34939610,10160,10160,10160,10160,0
20240923,175400,34939610,10160,10160,10160,10160,0
20240923,175300,34939610,10160,10160,10160,10160,0
20240923,175200,34939610,10160,10160,10160,10160,0
20240923,175100,34939610,10160,10160,10160,10160,0
20240923,175000,34939610,10160,10160,10160,10160,0
20240923,174900,34939610,10160,10160,10160,10160,0
20240923,174800,34939610,10160,10160,10160,10160,0
20240923,174700,34939610,10160,10160,10160,10160,0
20240923,174600,34939610,10160,10160,10160,10160,0
20240923,174500,34939610,10160,10160,10160,10160,0
20240923,174400,34939610,10160,10160,10160,10160,0
20240923,174300,34939610,10160,10160,10160,10160,0
20240923,174200,34939610,10160,10160,10160,10160,0
20240923,174100,34939610,10160,10160,10160,10160,0
20240923,174000,34939610,10160,10160,10160,10160,0
20240923,173900,34939610,10160,10160,10160,10160,0
20240923,173800,34939610,10160,10160,10160,10160,0
20240923,173700,34939610,10160,10160,10160,10160,0
20240923,173600,34939610,10160,10160,10160,10160,0
20240923,173500,34939610,10160,10160,10160,10160,0
20240923,173400,34939610,10160,10160,10160,10160,0
20240923,173300,34939610,10160,10160,10160,10160,1
20240923,173200,34939610,10160,10160,10160,10160,0
20240923,173100,34939610,10160,10160,10160,10160,0
20240923,173000,34939610,10160,10160,10160,10160,0
20240923,172900,34939610,10160,10160,10160,10160,0
20240923,172800,34939610,10160,10160,10160,10160,0
20240923,172700,34939610,10160,10160,10160,10160,0
20240923,172600,34939610,10160,10160,10160,10160,0
20240923,172500,34939610,10160,10160,10160,10160,0
20240923,172400,34939610,10160,10160,10160,10160,0
20240923,172300,34939610,10160,10160,10160,10160,0
20240923,172200,34939610,10160,10160,10160,10160,0
20240923,172100,34939610,10160,10160,10160,10160,0
20240923,172000,34939610,10160,10160,10160,10160,0
20240923,171900,34939610,10160,10160,10160,10160,0
20240923,171800,34939610,10160,10160,10160,10160,0
20240923,171700,34939610,10160,10160,10160,10160,0
20240923,171600,34939610,10160,10160,10160,10160,0
20240923,171500,34939610,10160,10160,10160,10160,0
20240923,171400,34939610,10160,10160,10160,10160,0
20240923,171300,34939610,10160,10160,10160,10160,0
20240923,171200,34939610,10160,10160,10160,10160,0
20240923,171100,34939610,10160,10160,10160,10160,0
20240923,171000,34939610,10160,10160,10160,10160,0
20240923,170900,34939610,10160,10160,10160,10160,0
20240923,170800,34939610,10160,10160,10160,10160,0
20240923,170700,34939610,10160,10160,10160,10160,0
20240923,170600,34939610,10160,10160,10160,10160,0
20240923,170500,34939610,10160,10160,10160,10160,0
20240923,170400,34939610,10160,10160,10160,10160,0
20240923,170300,34939610,10160,10160,10160,10160,1
20240923,170200,34939610,10160,10160,10160,10160,0
20240923,170100,34939610,10160,10160,10160,10160,0
20240923,170000,34939610,10160,10160,10160,10160,0
20240923,165900,34939610,10160,10160,10160,10160,0
20240923,165800,34939610,10160,10160,10160,10160,0
20240923,165700,34939610,10160,10160,10160,10160,0
20240923,165600,34939610,10160,10160,10160,10160,0
20240923,165500,34939610,10160,10160,10160,10160,0
20240923,165400,34939610,10160,10160,10160,10160,0
20240923,165300,34939610,10160,10160,10160,10160,0
20240923,165200,34939610,10160,10160,10160,10160,0
20240923,165100,34939610,10160,10160,10160,10160,0
20240923,165000,34939610,10160,10160,10160,10160,0
20240923,164900,34939610,10160,10160,10160,10160,0
20240923,164800,34939610,10160,10160,10160,10160,0
20240923,164700,34939610,10160,10160,10160,10160,0
20240923,164600,34939610,10160,10160,10160,10160,0
20240923,164500,34939610,10160,10160,10160,10160,0
20240923,164400,34939610,10160,10160,10160,10160,0
20240923,164300,34939610,10160,10160,10160,10160,0
20240923,164200,34939610,10160,10160,10160,10160,0
20240923,164100,34939610,10160,10160,10160,10160,0
20240923,164000,34939610,10160,10160,10160,10160,0
20240923,163900,34939610,10160,10160,10160,10160,0
20240923,163800,34939610,10160,10160,10160,10160,0
20240923,163700,34939610,10160,10160,10160,10160,0
20240923,163600,34939610,10160,10160,10160,10160,0
20240923,163500,34939610,10160,10160,10160,10160,0
20240923,163400,34939610,10160,10160,10160,10160,0
20240923,163300,34939610,10160,10160,10160,10160,1
20240923,163200,34939610,10160,10160,10160,10160,0
20240923,163100,34939610,10160,10160,10160,10160,0
20240923,163000,34939610,10160,10160,10160,10160,0
20240923,162900,34939610,10160,10160,10160,10160,0
20240923,162800,34939610,10160,10160,10160,10160,0
20240923,162700,34939610,10160,10160,10160,10160,0
20240923,162600,34939610,10160,10160,10160,10160,0
20240923,162500,34939610,10160,10160,10160,10160,0
20240923,162400,34939610,10160,10160,10160,10160,0
20240923,162300,34939610,10160,10160,10160,10160,0
20240923,162200,34939610,10160,10160,10160,10160,0
20240923,162100,34939610,10160,10160,10160,10160,0
20240923,162000,34939610,10160,10160,10160,10160,0
20240923,161900,34939610,10160,10160,10160,10160,0
20240923,161800,34939610,10160,10160,10160,10160,0
20240923,161700,34939610,10160,10160,10160,10160,0
20240923,161600,34939610,10160,10160,10160,10160,0
20240923,161500,34939610,10160,10160,10160,10160,0
20240923,161400,34939610,10160,10160,10160,10160,0
20240923,161300,34939610,10160,10160,10160,10160,0
20240923,161200,34939610,10160,10160,10160,10160,0
20240923,161100,34939610,10160,10160,10160,10160,0
20240923,161000,34939610,10160,10160,10160,10160,0
20240923,160900,34939610,10160,10160,10160,10160,0
20240923,160800,34939610,10160,10160,10160,10160,0
20240923,160700,34939610,10160,10160,10160,10160,0
20240923,160600,34939610,10160,10160,10160,10160,0
20240923,160500,34939610,10160,10160,10160,10160,0
20240923,160400,34939610,10160,10160,10160,10160,0
20240923,160300,34939610,10160,10160,10160,10160,1
20240923,160200,34939610,10160,10160,10160,10160,0
20240923,160100,34939610,10160,10160,10160,10160,0
20240923,160000,34939610,10160,10160,10160,10160,0
20240923,155900,34939610,10160,10160,10160,10160,0
20240923,155800,34939610,10160,10160,10160,10160,0
20240923,155700,34939610,10160,10160,10160,10160,0
20240923,155600,34939610,10160,10160,10160,10160,0
20240923,155500,34939610,10160,10160,10160,10160,0
20240923,155400,34939610,10160,10160,10160,10160,0
20240923,155300,34939610,10160,10160,10160,10160,0
20240923,155200,34939610,10160,10160,10160,10160,0
20240923,155100,34939610,10160,10160,10160,10160,0
20240923,155000,34939610,10160,10160,10160,10160,0
20240923,154900,34939610,10160,10160,10160,10160,0
20240923,154800,34939610,10160,10160,10160,10160,0
20240923,154700,34939610,10160,10160,10160,10160,0
20240923,154600,34939610,10160,10160,10160,10160,0
20240923,154500,34939610,10160,10160,10160,10160,0
20240923,154400,34939610,10160,10160,10160,10160,0
20240923,154300,34939610,10160,10160,10160,10160,0
20240923,154200,34939610,10160,10160,10160,10160,0
20240923,154100,34939610,10160,10160,10160,10160,0
20240923,154000,34939610,10160,10160,10160,10160,0
20240923,153900,34939610,10160,10160,10160,10160,0
20240923,153800,34939610,10160,10160,10160,10160,0
20240923,153700,34939610,10160,10160,10160,10160,0
20240923,153600,34939610,10160,10160,10160,10160,0
20240923,153500,34939610,10160,10160,10160,10160,0
20240923,153400,34939610,10160,10160,10160,10160,0
20240923,153300,34939610,10160,10160,10160,10160,1
20240923,153200,34939610,10160,10160,10160,10160,0
20240923,153100,34939610,10160,10160,10160,10160,0
20240923,153000,34939610,10160,10160,10160,10160,1
20240923,152900,34929450,10160,10160,10160,10160,0
20240923,152800,34929450,10160,10160,10160,10160,0
20240923,152700,34929450,10160,10160,10160,10160,0
20240923,152600,34929450,10160,10160,10160,10160,0
20240923,152500,34929450,10160,10160,10160,10160,0
20240923,152400,34929450,10160,10160,10160,10160,0
20240923,152300,34929450,10160,10160,10160,10160,0
20240923,152200,34929450,10160,10160,10160,10160,0
20240923,152100,34929450,10160,10160,10160,10160,0
20240923,152000,34929450,10160,10160,10160,10160,0
20240923,151900,34929450,10160,10160,10160,10160,0
20240923,151800,34929450,10160,10160,10160,10160,0
20240923,151700,34929450,10160,10160,10160,10160,0
20240923,151600,34929450,10160,10160,10160,10160,0
20240923,151500,34929450,10160,10160,10160,10160,0
20240923,151400,34929450,10160,10160,10160,10160,0
20240923,151300,34929450,10160,10160,10160,10160,0
20240923,151200,34929450,10160,10160,10160,10160,0
20240923,151100,34929450,10160,10160,10160,10160,0
20240923,151000,34929450,10160,10100,10160,10100,3
20240923,150900,34899030,10160,10160,10160,10160,0
20240923,150800,34899030,10160,10160,10160,10160,0
20240923,150700,34899030,10160,10160,10160,10160,0
20240923,150600,34899030,10160,10160,10160,10160,0
20240923,150500,34899030,10160,10160,10160,10160,0
20240923,150400,34899030,10160,10160,10160,10160,0
20240923,150300,34899030,10160,10160,10160,10160,0
20240923,150200,34899030,10160,10160,10160,10160,0
20240923,150100,34899030,10160,10160,10160,10160,0
20240923,150000,34899030,10160,10160,10160,10160,1
20240923,145900,34888870,10090,10090,10090,10090,0
20240923,145800,34888870,10090,10090,10090,10090,0
20240923,145700,34888870,10090,10090,10090,10090,0
20240923,145600,34888870,10090,10090,10090,10090,0
20240923,145500,34888870,10090,10090,10090,10090,0
20240923,145400,34888870,10090,10090,10090,10090,0
20240923,145300,34888870,10090,10090,10090,10090,0
20240923,145200,34888870,10090,10090,10090,10090,0
20240923,145100,34888870,10090,10090,10090,10090,0
20240923,145000,34888870,10090,10090,10090,10090,0
20240923,144900,34888870,10090,10090,10090,10090,0
20240923,144800,34888870,10090,10090,10090,10090,0
20240923,144700,34888870,10090,10090,10090,10090,0
20240923,144600,34888870,10090,10090,10090,10090,378
20240923,144500,31074850,10090,10090,10090,10090,0
20240923,144400,31074850,10090,10090,10090,10090,0
20240923,144300,31074850,10090,10090,10090,10090,0
20240923,144200,31074850,10090,10100,10100,10090,100
20240923,144100,30064870,10100,10100,10100,10100,0
20240923,144000,30064870,10100,10100,10100,10100,0
20240923,143900,30064870,10100,10100,10100,10100,0
20240923,143800,30064870,10100,10100,10100,10100,0
20240923,143700,30064870,10100,10100,10100,10100,0
20240923,143600,30064870,10100,10100,10100,10100,0
20240923,143500,30064870,10100,10100,10100,10100,0
20240923,143400,30064870,10100,10100,10100,10100,0
20240923,143300,30064870,10100,10100,10100,10100,0
20240923,143200,30064870,10100,10100,10100,10100,0
20240923,143100,30064870,10100,10100,10100,10100,0
20240923,143000,30064870,10100,10100,10100,10100,0
20240923,142900,30064870,10100,10100,10100,10100,0
20240923,142800,30064870,10100,10100,10100,10100,0
20240923,142700,30064870,10100,10100,10100,10100,0
20240923,142600,30064870,10100,10100,10100,10100,2
20240923,142500,30044670,10100,10100,10100,10100,0
20240923,142400,30044670,10100,10100,10100,10100,0
20240923,142300,30044670,10100,10100,10100,10100,0
20240923,142200,30044670,10100,10100,10100,10100,0
20240923,142100,30044670,10100,10100,10100,10100,0
20240923,142000,30044670,10100,10100,10100,10100,0
20240923,141900,30044670,10100,10100,10100,10100,0
20240923,141800,30044670,10100,10100,10100,10100,0
20240923,141700,30044670,10100,10100,10100,10100,0
20240923,141600,30044670,10100,10100,10100,10100,0
20240923,141500,30044670,10100,10100,10100,10100,0
20240923,141400,30044670,10100,10100,10100,10100,0
20240923,141300,30044670,10100,10100,10100,10100,0
20240923,141200,30044670,10100,10100,10100,10100,0
20240923,141100,30044670,10100,10100,10100,10100,0
20240923,141000,30044670,10100,10100,10100,10100,0
20240923,140900,30044670,10100,10100,10100,10100,0
20240923,140800,30044670,10100,10110,10110,10100,300
20240923,140700,27014660,10100,10100,10100,10100,0
20240923,140600,27014660,10100,10100,10100,10100,0
20240923,140500,27014660,10100,10100,10100,10100,0
20240923,140400,27014660,10100,10100,10100,10100,0
20240923,140300,27014660,10100,10100,10100,10100,0
20240923,140200,27014660,10100,10100,10100,10100,0
20240923,140100,27014660,10100,10100,10100,10100,0
20240923,140000,27014660,10100,10100,10100,10100,0
20240923,135900,27014660,10100,10100,10100,10100,0
20240923,135800,27014660,10100,10100,10100,10100,0
20240923,135700,27014660,10100,10100,10100,10100,0
20240923,135600,27014660,10100,10100,10100,10100,0
20240923,135500,27014660,10100,10100,10100,10100,0
20240923,135400,27014660,10100,10100,10100,10100,0
20240923,135300,27014660,10100,10100,10100,10100,0
20240923,135200,27014660,10100,10100,10100,10100,0
20240923,135100,27014660,10100,10100,10100,10100,0
20240923,135000,27014660,10100,10100,10100,10100,0
20240923,134900,27014660,10100,10100,10100,10100,0
20240923,134800,27014660,10100,10100,10100,10100,0
20240923,134700,27014660,10100,10100,10100,10100,0
20240923,134600,27014660,10100,10100,10100,10100,0
20240923,134500,27014660,10100,10100,10100,10100,0
20240923,134400,27014660,10100,10100,10100,10100,0
20240923,134300,27014660,10100,10100,10100,10100,0
20240923,134200,27014660,10100,10100,10100,10100,0
20240923,134100,27014660,10100,10100,10100,10100,0
20240923,134000,27014660,10100,10100,10100,10100,0
20240923,133900,27014660,10100,10100,10100,10100,0
20240923,133800,27014660,10100,10100,10100,10100,0
20240923,133700,27014660,10100,10100,10100,10100,0
20240923,133600,27014660,10100,10100,10100,10100,0
20240923,133500,27014660,10100,10100,10100,10100,0
20240923,133400,27014660,10100,10100,10100,10100,0
20240923,133300,27014660,10100,10100,10100,10100,0
20240923,133200,27014660,10100,10100,10100,10100,0
20240923,133100,27014660,10100,10100,10100,10100,0
20240923,133000,27014660,10100,10100,10100,10100,0
20240923,132900,27014660,10100,10100,10100,10100,0
20240923,132800,27014660,10100,10100,10100,10100,0
20240923,132700,27014660,10100,10100,10100,10100,0
20240923,132600,27014660,10100,10100,10100,10100,0
20240923,132500,27014660,10100,10100,10100,10100,0
20240923,132400,27014660,10100,10100,10100,10100,0
20240923,132300,27014660,10100,10100,10100,10100,0
20240923,132200,27014660,10100,10100,10100,10100,0
20240923,132100,27014660,10100,10100,10100,10100,0
20240923,132000,27014660,10100,10100,10100,10100,0
20240923,131900,27014660,10100,10100,10100,10100,0
20240923,131800,27014660,10100,10100,10100,10100,0
20240923,131700,27014660,10100,10100,10100,10100,0
20240923,131600,27014660,10100,10100,10100,10100,0
20240923,131500,27014660,10100,10100,10100,10100,0
20240923,131400,27014660,10100,10100,10100,10100,0
20240923,131300,27014660,10100,10100,10100,10100,0
20240923,131200,27014660,10100,10100,10100,10100,0
20240923,131100,27014660,10100,10100,10100,10100,0
20240923,131000,27014660,10100,10100,10100,10100,0
20240923,130900,27014660,10100,10100,10100,10100,0
20240923,130800,27014660,10100,10100,10100,10100,0
20240923,130700,27014660,10100,10100,10100,10100,0
20240923,130600,27014660,10100,10100,10100,10100,0
20240923,130500,27014660,10100,10100,10100,10100,0
20240923,130400,27014660,10100,10100,10100,10100,0
20240923,130300,27014660,10100,10100,10100,10100,9
20240923,130200,26923760,10100,10100,10100,10100,0
20240923,130100,26923760,10100,10100,10100,10100,0
20240923,130000,26923760,10100,10100,10100,10100,0
20240923,125900,26923760,10100,10100,10100,10100,0
20240923,125800,26923760,10100,10100,10100,10100,0
20240923,125700,26923760,10100,10100,10100,10100,0
20240923,125600,26923760,10100,10100,10100,10100,0
20240923,125500,26923760,10100,10100,10100,10100,0
20240923,125400,26923760,10100,10100,10100,10100,0
20240923,125300,26923760,10100,10100,10100,10100,0
20240923,125200,26923760,10100,10100,10100,10100,0
20240923,125100,26923760,10100,10100,10100,10100,0
20240923,125000,26923760,10100,10100,10100,10100,0
20240923,124900,26923760,10100,10100,10100,10100,0
20240923,124800,26923760,10100,10100,10100,10100,0
20240923,124700,26923760,10100,10100,10100,10100,0
20240923,124600,26923760,10100,10100,10100,10100,50
20240923,124500,26418760,10100,10100,10100,10100,0
20240923,124400,26418760,10100,10100,10100,10100,0
20240923,124300,26418760,10100,10100,10100,10100,0
20240923,124200,26418760,10100,10100,10100,10100,0
20240923,124100,26418760,10100,10100,10100,10100,0
20240923,124000,26418760,10100,10100,10100,10100,0
20240923,123900,26418760,10100,10100,10100,10100,0
20240923,123800,26418760,10100,10100,10100,10100,0
20240923,123700,26418760,10100,10100,10100,10100,0
20240923,123600,26418760,10100,10100,10100,10100,0
20240923,123500,26418760,10100,10100,10100,10100,0
20240923,123400,26418760,10100,10100,10100,10100,0
20240923,123300,26418760,10100,10100,10100,10100,0
20240923,123200,26418760,10100,10100,10100,10100,0
20240923,123100,26418760,10100,10100,10100,10100,31
20240923,123000,26105660,10170,10170,10170,10170,0
20240923,122900,26105660,10170,10170,10170,10170,0
20240923,122800,26105660,10170,10160,10170,10160,500
20240923,122700,21020780,10170,10170,10170,10170,0
20240923,122600,21020780,10170,10170,10170,10170,0
20240923,122500,21020780,10170,10170,10170,10170,0
20240923,122400,21020780,10170,10170,10170,10170,0
20240923,122300,21020780,10170,10170,10170,10170,0
20240923,122200,21020780,10170,10170,10170,10170,0
20240923,122100,21020780,10170,10170,10170,10170,0
20240923,122000,21020780,10170,10170,10170,10170,0
20240923,121900,21020780,10170,10170,10170,10170,1
20240923,121800,21010610,10100,10100,10100,10100,0
20240923,121700,21010610,10100,10100,10100,10100,0
20240923,121600,21010610,10100,10100,10100,10100,0
20240923,121500,21010610,10100,10100,10100,10100,0
20240923,121400,21010610,10100,10100,10100,10100,0
20240923,121300,21010610,10100,10100,10100,10100,0
20240923,121200,21010610,10100,10100,10100,10100,0
20240923,121100,21010610,10100,10100,10100,10100,0
20240923,121000,21010610,10100,10100,10100,10100,0
20240923,120900,21010610,10100,10100,10100,10100,0
20240923,120800,21010610,10100,10100,10100,10100,0
20240923,120700,21010610,10100,10100,10100,10100,0
20240923,120600,21010610,10100,10100,10100,10100,0
20240923,120500,21010610,10100,10100,10100,10100,0
20240923,120400,21010610,10100,10100,10100,10100,0
20240923,120300,21010610,10100,10100,10100,10100,0
20240923,120200,21010610,10100,10100,10100,10100,0
20240923,120100,21010610,10100,10100,10100,10100,0
20240923,120000,21010610,10100,10100,10100,10100,0
20240923,115900,21010610,10100,10100,10100,10100,0
20240923,115800,21010610,10100,10100,10100,10100,0
20240923,115700,21010610,10100,10100,10100,10100,0
20240923,115600,21010610,10100,10100,10100,10100,0
20240923,115500,21010610,10100,10100,10100,10100,0
20240923,115400,21010610,10100,10100,10100,10100,0
20240923,115300,21010610,10100,10100,10100,10100,0
20240923,115200,21010610,10100,10100,10100,10100,0
20240923,115100,21010610,10100,10100,10100,10100,0
20240923,115000,21010610,10100,10100,10100,10100,0
20240923,114900,21010610,10100,10100,10100,10100,0
20240923,114800,21010610,10100,10100,10100,10100,0
20240923,114700,21010610,10100,10100,10100,10100,0
20240923,114600,21010610,10100,10100,10100,10100,0
20240923,114500,21010610,10100,10100,10100,10100,0
20240923,114400,21010610,10100,10100,10100,10100,0
20240923,114300,21010610,10100,10100,10100,10100,0
20240923,114200,21010610,10100,10100,10100,10100,0
20240923,114100,21010610,10100,10100,10100,10100,0
20240923,114000,21010610,10100,10100,10100,10100,0
20240923,113900,21010610,10100,10100,10100,10100,0
20240923,113800,21010610,10100,10100,10100,10100,0
20240923,113700,21010610,10100,10100,10100,10100,0
20240923,113600,21010610,10100,10100,10100,10100,0
20240923,113500,21010610,10100,10100,10100,10100,0
20240923,113400,21010610,10100,10100,10100,10100,0
20240923,113300,21010610,10100,10100,10100,10100,0
20240923,113200,21010610,10100,10100,10100,10100,0
20240923,113100,21010610,10100,10100,10100,10100,0
20240923,113000,21010610,10100,10100,10100,10100,0
20240923,112900,21010610,10100,10100,10100,10100,0
20240923,112800,21010610,10100,10100,10100,10100,0
20240923,112700,21010610,10100,10100,10100,10100,0
20240923,112600,21010610,10100,10100,10100,10100,11
20240923,112500,20899510,10110,10110,10110,10110,0
20240923,112400,20899510,10110,10110,10110,10110,0
20240923,112300,20899510,10110,10110,10110,10110,0
20240923,112200,20899510,10110,10110,10110,10110,11
20240923,112100,20788300,10100,10100,10100,10100,0
20240923,112000,20788300,10100,10100,10100,10100,0
20240923,111900,20788300,10100,10100,10100,10100,0
20240923,111800,20788300,10100,10100,10100,10100,0
20240923,111700,20788300,10100,10100,10100,10100,0
20240923,111600,20788300,10100,10100,10100,10100,0
20240923,111500,20788300,10100,10100,10100,10100,0
20240923,111400,20788300,10100,10100,10100,10100,0
20240923,111300,20788300,10100,10100,10100,10100,0
20240923,111200,20788300,10100,10100,10100,10100,0
20240923,111100,20788300,10100,10100,10100,10100,0
20240923,111000,20788300,10100,10100,10100,10100,0
20240923,110900,20788300,10100,10100,10100,10100,0
20240923,110800,20788300,10100,10100,10100,10100,0
20240923,110700,20788300,10100,10100,10100,10100,0
20240923,110600,20788300,10100,10100,10100,10100,0
20240923,110500,20788300,10100,10100,10100,10100,0
20240923,110400,20788300,10100,10100,10100,10100,0
20240923,110300,20788300,10100,10100,10100,10100,0
20240923,110200,20788300,10100,10100,10100,10100,0
20240923,110100,20788300,10100,10100,10100,10100,40
20240923,110000,20384300,10100,10100,10100,10100,0
20240923,105900,20384300,10100,10100,10100,10100,0
20240923,105800,20384300,10100,10100,10100,10100,0
20240923,105700,20384300,10100,10100,10100,10100,0
20240923,105600,20384300,10100,10100,10100,10100,0
20240923,105500,20384300,10100,10100,10100,10100,0
20240923,105400,20384300,10100,10100,10100,10100,0
20240923,105300,20384300,10100,10100,10100,10100,0
20240923,105200,20384300,10100,10100,10100,10100,0
20240923,105100,20384300,10100,10100,10100,10100,0
20240923,105000,20384300,10100,10100,10100,10100,0
20240923,104900,20384300,10100,10100,10100,10100,0
20240923,104800,20384300,10100,10100,10100,10100,0
20240923,104700,20384300,10100,10100,10100,10100,0
20240923,104600,20384300,10100,10100,10100,10100,0
20240923,104500,20384300,10100,10100,10100,10100,0
20240923,104400,20384300,10100,10100,10100,10100,123
20240923,104300,19142000,10080,10080,10080,10080,0
20240923,104200,19142000,10080,10080,10080,10080,0
20240923,104100,19142000,10080,10080,10080,10080,0
20240923,104000,19142000,10080,10080,10080,10080,0
20240923,103900,19142000,10080,10080,10080,10080,0
20240923,103800,19142000,10080,10080,10080,10080,0
20240923,103700,19142000,10080,10080,10080,10080,0
20240923,103600,19142000,10080,10080,10080,10080,0
20240923,103500,19142000,10080,10080,10080,10080,0
20240923,103400,19142000,10080,10080,10080,10080,0
20240923,103300,19142000,10080,10080,10080,10080,0
20240923,103200,19142000,10080,10080,10080,10080,0
20240923,103100,19142000,10080,10080,10080,10080,0
20240923,103000,19142000,10080,10080,10080,10080,2
20240923,102900,19121840,10200,10200,10200,10200,0
20240923,102800,19121840,10200,10200,10200,10200,0
20240923,102700,19121840,10200,10200,10200,10200,0
20240923,102600,19121840,10200,10200,10200,10200,0
20240923,102500,19121840,10200,10200,10200,10200,0
20240923,102400,19121840,10200,10200,10200,10200,0
20240923,102300,19121840,10200,10200,10200,10200,0
20240923,102200,19121840,10200,10200,10200,10200,0
20240923,102100,19121840,10200,10200,10200,10200,0
20240923,102000,19121840,10200,10200,10200,10200,0
20240923,101900,19121840,10200,10200,10200,10200,0
20240923,101800,19121840,10200,10200,10200,10200,0
20240923,101700,19121840,10200,10200,10200,10200,0
20240923,101600,19121840,10200,10200,10200,10200,0
20240923,101500,19121840,10200,10180,10200,10180,600
20240923,101400,13004120,10200,10200,10200,10200,0
20240923,101300,13004120,10200,10200,10200,10200,0
20240923,101200,13004120,10200,10200,10200,10200,0
20240923,101100,13004120,10200,10200,10200,10200,0
20240923,101000,13004120,10200,10200,10200,10200,0
20240923,100900,13004120,10200,10200,10200,10200,0
20240923,100800,13004120,10200,10200,10200,10200,0
20240923,100700,13004120,10200,10200,10200,10200,0
20240923,100600,13004120,10200,10200,10200,10200,0
20240923,100500,13004120,10200,10200,10200,10200,0
20240923,100400,13004120,10200,10200,10200,10200,0
20240923,100300,13004120,10200,10200,10200,10200,0
20240923,100200,13004120,10200,10200,10200,10200,0
20240923,100100,13004120,10200,10200,10200,10200,0
20240923,100000,13004120,10200,10200,10200,10200,0
20240923,095900,13004120,10200,10200,10200,10200,0
20240923,095800,13004120,10200,10200,10200,10200,0
20240923,095700,13004120,10200,10200,10200,10200,0
20240923,095600,13004120,10200,10200,10200,10200,0
20240923,095500,13004120,10200,10190,10200,10190,70
20240923,095400,12290220,10200,10200,10200,10200,0
20240923,095300,12290220,10200,10200,10200,10200,0
20240923,095200,12290220,10200,10200,10200,10200,0
20240923,095100,12290220,10200,10200,10200,10200,0
20240923,095000,12290220,10200,10200,10200,10200,0
20240923,094900,12290220,10200,10200,10200,10200,0
20240923,094800,12290220,10200,10200,10200,10200,0
20240923,094700,12290220,10200,10200,10200,10200,0
20240923,094600,12290220,10200,10200,10200,10200,0
20240923,094500,12290220,10200,10200,10200,10200,0
20240923,094400,12290220,10200,10200,10200,10200,0
20240923,094300,12290220,10200,10200,10200,10200,0
20240923,094200,12290220,10200,10200,10200,10200,0
20240923,094100,12290220,10200,10200,10200,10200,0
20240923,094000,12290220,10200,10160,10200,10160,1200
20240923,093900,50710,10200,10200,10200,10200,0
20240923,093800,50710,10200,10200,10200,10200,0
20240923,093700,50710,10200,10200,10200,10200,0
20240923,093600,50710,10200,10200,10200,10200,0
20240923,093500,50710,10200,10200,10200,10200,0
20240923,093400,50710,10200,10200,10200,10200,0
20240923,093300,50710,10200,10200,10200,10200,0
20240923,093200,50710,10200,10200,10200,10200,0
20240923,093100,50710,10200,10200,10200,10200,0
20240923,093000,50710,10200,10200,10200,10200,0
20240923,092900,50710,10200,10200,10200,10200,0
20240923,092800,50710,10200,10200,10200,10200,0
20240923,092700,50710,10200,10200,10200,10200,0
20240923,092600,50710,10200,10200,10200,10200,0
20240923,092500,50710,10200,10200,10200,10200,0
20240923,092400,50710,10200,10200,10200,10200,0
20240923,092300,50710,10200,10200,10200,10200,0
20240923,092200,50710,10200,10200,10200,10200,0
20240923,092100,50710,10200,10200,10200,10200,0
20240923,092000,50710,10200,10200,10200,10200,0
20240923,091900,50710,10200,10200,10200,10200,0
20240923,091800,50710,10200,10200,10200,10200,0
20240923,091700,50710,10200,10200,10200,10200,0
20240923,091600,50710,10200,10200,10200,10200,0
20240923,091500,50710,10200,10200,10200,10200,0
20240923,091400,50710,10200,10200,10200,10200,0
20240923,091300,50710,10200,10200,10200,10200,0
20240923,091200,50710,10200,10200,10200,10200,1
20240923,091100,40510,10050,10050,10050,10050,2
20240923,091000,20410,10200,10200,10200,10200,0
20240923,090900,20410,10200,10200,10200,10200,0
20240923,090800,20410,10200,10200,10200,10200,0
20240923,090700,20410,10200,10200,10200,10200,1
20240923,090600,10210,10210,10210,10210,10210,0
20240923,090500,10210,10210,10210,10210,10210,0
20240923,090400,10210,10210,10210,10210,10210,0
20240923,090300,10210,10210,10210,10210,10210,0
20240923,090200,10210,10210,10210,10210,10210,0
20240923,090100,10210,10210,10210,10210,10210,0
20240923,090000,10210,10210,10210,10210,10210,1