KissMeData/089850/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195600,105245740,7110,7110,7110,7110,357
20240903,195500,105245740,7110,7110,7110,7110,0
20240903,195400,105245740,7110,7110,7110,7110,0
20240903,195300,105245740,7110,7110,7110,7110,0
20240903,195200,105245740,7110,7110,7110,7110,0
20240903,195100,105245740,7110,7110,7110,7110,0
20240903,195000,105245740,7110,7110,7110,7110,0
20240903,194900,105245740,7110,7110,7110,7110,0
20240903,194800,105245740,7110,7110,7110,7110,0
20240903,194700,105245740,7110,7110,7110,7110,0
20240903,194600,105245740,7110,7110,7110,7110,0
20240903,194500,105245740,7110,7110,7110,7110,0
20240903,194400,105245740,7110,7110,7110,7110,0
20240903,194300,105245740,7110,7110,7110,7110,0
20240903,194200,105245740,7110,7110,7110,7110,0
20240903,194100,105245740,7110,7110,7110,7110,0
20240903,194000,105245740,7110,7110,7110,7110,0
20240903,193900,105245740,7110,7110,7110,7110,0
20240903,193800,105245740,7110,7110,7110,7110,0
20240903,193700,105245740,7110,7110,7110,7110,0
20240903,193600,105245740,7110,7110,7110,7110,0
20240903,193500,105245740,7110,7110,7110,7110,0
20240903,193400,105245740,7110,7110,7110,7110,0
20240903,193300,105245740,7110,7110,7110,7110,0
20240903,193200,105245740,7110,7110,7110,7110,0
20240903,193100,105245740,7110,7110,7110,7110,0
20240903,193000,105245740,7110,7110,7110,7110,0
20240903,192900,105245740,7110,7110,7110,7110,0
20240903,192800,105245740,7110,7110,7110,7110,0
20240903,192700,105245740,7110,7110,7110,7110,0
20240903,192600,105245740,7110,7110,7110,7110,357
20240903,192500,105245740,7110,7110,7110,7110,0
20240903,192400,105245740,7110,7110,7110,7110,0
20240903,192300,105245740,7110,7110,7110,7110,0
20240903,192200,105245740,7110,7110,7110,7110,0
20240903,192100,105245740,7110,7110,7110,7110,0
20240903,192000,105245740,7110,7110,7110,7110,0
20240903,191900,105245740,7110,7110,7110,7110,0
20240903,191800,105245740,7110,7110,7110,7110,0
20240903,191700,105245740,7110,7110,7110,7110,0
20240903,191600,105245740,7110,7110,7110,7110,0
20240903,191500,105245740,7110,7110,7110,7110,0
20240903,191400,105245740,7110,7110,7110,7110,0
20240903,191300,105245740,7110,7110,7110,7110,0
20240903,191200,105245740,7110,7110,7110,7110,0
20240903,191100,105245740,7110,7110,7110,7110,0
20240903,191000,105245740,7110,7110,7110,7110,0
20240903,190900,105245740,7110,7110,7110,7110,0
20240903,190800,105245740,7110,7110,7110,7110,0
20240903,190700,105245740,7110,7110,7110,7110,0
20240903,190600,105245740,7110,7110,7110,7110,0
20240903,190500,105245740,7110,7110,7110,7110,0
20240903,190400,105245740,7110,7110,7110,7110,0
20240903,190300,105245740,7110,7110,7110,7110,0
20240903,190200,105245740,7110,7110,7110,7110,0
20240903,190100,105245740,7110,7110,7110,7110,0
20240903,190000,105245740,7110,7110,7110,7110,0
20240903,185900,105245740,7110,7110,7110,7110,0
20240903,185800,105245740,7110,7110,7110,7110,0
20240903,185700,105245740,7110,7110,7110,7110,0
20240903,185600,105245740,7110,7110,7110,7110,357
20240903,185500,105245740,7110,7110,7110,7110,0
20240903,185400,105245740,7110,7110,7110,7110,0
20240903,185300,105245740,7110,7110,7110,7110,0
20240903,185200,105245740,7110,7110,7110,7110,0
20240903,185100,105245740,7110,7110,7110,7110,0
20240903,185000,105245740,7110,7110,7110,7110,0
20240903,184900,105245740,7110,7110,7110,7110,0
20240903,184800,105245740,7110,7110,7110,7110,0
20240903,184700,105245740,7110,7110,7110,7110,0
20240903,184600,105245740,7110,7110,7110,7110,0
20240903,184500,105245740,7110,7110,7110,7110,0
20240903,184400,105245740,7110,7110,7110,7110,0
20240903,184300,105245740,7110,7110,7110,7110,0
20240903,184200,105245740,7110,7110,7110,7110,0
20240903,184100,105245740,7110,7110,7110,7110,0
20240903,184000,105245740,7110,7110,7110,7110,0
20240903,183900,105245740,7110,7110,7110,7110,0
20240903,183800,105245740,7110,7110,7110,7110,0
20240903,183700,105245740,7110,7110,7110,7110,0
20240903,183600,105245740,7110,7110,7110,7110,0
20240903,183500,105245740,7110,7110,7110,7110,0
20240903,183400,105245740,7110,7110,7110,7110,0
20240903,183300,105245740,7110,7110,7110,7110,0
20240903,183200,105245740,7110,7110,7110,7110,0
20240903,183100,105245740,7110,7110,7110,7110,0
20240903,183000,105245740,7110,7110,7110,7110,0
20240903,182900,105245740,7110,7110,7110,7110,0
20240903,182800,105245740,7110,7110,7110,7110,0
20240903,182700,105245740,7110,7110,7110,7110,0
20240903,182600,105245740,7110,7110,7110,7110,357
20240903,182500,105245740,7110,7110,7110,7110,0
20240903,182400,105245740,7110,7110,7110,7110,0
20240903,182300,105245740,7110,7110,7110,7110,0
20240903,182200,105245740,7110,7110,7110,7110,0
20240903,182100,105245740,7110,7110,7110,7110,0
20240903,182000,105245740,7110,7110,7110,7110,0
20240903,181900,105245740,7110,7110,7110,7110,0
20240903,181800,105245740,7110,7110,7110,7110,0
20240903,181700,105245740,7110,7110,7110,7110,0
20240903,181600,105245740,7110,7110,7110,7110,0
20240903,181500,105245740,7110,7110,7110,7110,0
20240903,181400,105245740,7110,7110,7110,7110,0
20240903,181300,105245740,7110,7110,7110,7110,0
20240903,181200,105245740,7110,7110,7110,7110,0
20240903,181100,105245740,7110,7110,7110,7110,0
20240903,181000,105245740,7110,7110,7110,7110,0
20240903,180900,105245740,7110,7110,7110,7110,0
20240903,180800,105245740,7110,7110,7110,7110,0
20240903,180700,105245740,7110,7110,7110,7110,0
20240903,180600,105245740,7110,7110,7110,7110,0
20240903,180500,105245740,7110,7110,7110,7110,0
20240903,180400,105245740,7110,7110,7110,7110,0
20240903,180300,105245740,7110,7110,7110,7110,0
20240903,180200,105245740,7110,7110,7110,7110,0
20240903,180100,105245740,7110,7110,7110,7110,0
20240903,180000,105245740,7110,7110,7110,7110,0
20240903,175900,105245740,7110,7110,7110,7110,0
20240903,175800,105245740,7110,7110,7110,7110,0
20240903,175700,105245740,7110,7110,7110,7110,0
20240903,175600,105245740,7110,7110,7110,7110,357
20240903,175500,105245740,7110,7110,7110,7110,0
20240903,175400,105245740,7110,7110,7110,7110,0
20240903,175300,105245740,7110,7110,7110,7110,0
20240903,175200,105245740,7110,7110,7110,7110,0
20240903,175100,105245740,7110,7110,7110,7110,0
20240903,175000,105245740,7110,7110,7110,7110,0
20240903,174900,105245740,7110,7110,7110,7110,0
20240903,174800,105245740,7110,7110,7110,7110,0
20240903,174700,105245740,7110,7110,7110,7110,0
20240903,174600,105245740,7110,7110,7110,7110,0
20240903,174500,105245740,7110,7110,7110,7110,0
20240903,174400,105245740,7110,7110,7110,7110,0
20240903,174300,105245740,7110,7110,7110,7110,0
20240903,174200,105245740,7110,7110,7110,7110,0
20240903,174100,105245740,7110,7110,7110,7110,0
20240903,174000,105245740,7110,7110,7110,7110,0
20240903,173900,105245740,7110,7110,7110,7110,0
20240903,173800,105245740,7110,7110,7110,7110,0
20240903,173700,105245740,7110,7110,7110,7110,0
20240903,173600,105245740,7110,7110,7110,7110,0
20240903,173500,105245740,7110,7110,7110,7110,0
20240903,173400,105245740,7110,7110,7110,7110,0
20240903,173300,105245740,7110,7110,7110,7110,0
20240903,173200,105245740,7110,7110,7110,7110,0
20240903,173100,105245740,7110,7110,7110,7110,0
20240903,173000,105245740,7110,7110,7110,7110,0
20240903,172900,105245740,7110,7110,7110,7110,0
20240903,172800,105245740,7110,7110,7110,7110,0
20240903,172700,105245740,7110,7110,7110,7110,0
20240903,172600,105245740,7110,7110,7110,7110,357
20240903,172500,105245740,7110,7110,7110,7110,0
20240903,172400,105245740,7110,7110,7110,7110,0
20240903,172300,105245740,7110,7110,7110,7110,0
20240903,172200,105245740,7110,7110,7110,7110,0
20240903,172100,105245740,7110,7110,7110,7110,0
20240903,172000,105245740,7110,7110,7110,7110,0
20240903,171900,105245740,7110,7110,7110,7110,0
20240903,171800,105245740,7110,7110,7110,7110,0
20240903,171700,105245740,7110,7110,7110,7110,0
20240903,171600,105245740,7110,7110,7110,7110,0
20240903,171500,105245740,7110,7110,7110,7110,0
20240903,171400,105245740,7110,7110,7110,7110,0
20240903,171300,105245740,7110,7110,7110,7110,0
20240903,171200,105245740,7110,7110,7110,7110,0
20240903,171100,105245740,7110,7110,7110,7110,0
20240903,171000,105245740,7110,7110,7110,7110,0
20240903,170900,105245740,7110,7110,7110,7110,0
20240903,170800,105245740,7110,7110,7110,7110,0
20240903,170700,105245740,7110,7110,7110,7110,0
20240903,170600,105245740,7110,7110,7110,7110,0
20240903,170500,105245740,7110,7110,7110,7110,0
20240903,170400,105245740,7110,7110,7110,7110,0
20240903,170300,105245740,7110,7110,7110,7110,0
20240903,170200,105245740,7110,7110,7110,7110,0
20240903,170100,105245740,7110,7110,7110,7110,0
20240903,170000,105245740,7110,7110,7110,7110,0
20240903,165900,105245740,7110,7110,7110,7110,0
20240903,165800,105245740,7110,7110,7110,7110,0
20240903,165700,105245740,7110,7110,7110,7110,0
20240903,165600,105245740,7110,7110,7110,7110,357
20240903,165500,105245740,7110,7110,7110,7110,0
20240903,165400,105245740,7110,7110,7110,7110,0
20240903,165300,105245740,7110,7110,7110,7110,0
20240903,165200,105245740,7110,7110,7110,7110,0
20240903,165100,105245740,7110,7110,7110,7110,0
20240903,165000,105245740,7110,7110,7110,7110,0
20240903,164900,105245740,7110,7110,7110,7110,0
20240903,164800,105245740,7110,7110,7110,7110,0
20240903,164700,105245740,7110,7110,7110,7110,0
20240903,164600,105245740,7110,7110,7110,7110,0
20240903,164500,105245740,7110,7110,7110,7110,0
20240903,164400,105245740,7110,7110,7110,7110,0
20240903,164300,105245740,7110,7110,7110,7110,0
20240903,164200,105245740,7110,7110,7110,7110,0
20240903,164100,105245740,7110,7110,7110,7110,0
20240903,164000,105245740,7110,7110,7110,7110,0
20240903,163900,105245740,7110,7110,7110,7110,0
20240903,163800,105245740,7110,7110,7110,7110,0
20240903,163700,105245740,7110,7110,7110,7110,0
20240903,163600,105245740,7110,7110,7110,7110,0
20240903,163500,105245740,7110,7110,7110,7110,0
20240903,163400,105245740,7110,7110,7110,7110,0
20240903,163300,105245740,7110,7110,7110,7110,0
20240903,163200,105245740,7110,7110,7110,7110,0
20240903,163100,105245740,7110,7110,7110,7110,0
20240903,163000,105245740,7110,7110,7110,7110,0
20240903,162900,105245740,7110,7110,7110,7110,0
20240903,162800,105245740,7110,7110,7110,7110,0
20240903,162700,105245740,7110,7110,7110,7110,0
20240903,162600,105245740,7110,7110,7110,7110,357
20240903,162500,105245740,7110,7110,7110,7110,0
20240903,162400,105245740,7110,7110,7110,7110,0
20240903,162300,105245740,7110,7110,7110,7110,0
20240903,162200,105245740,7110,7110,7110,7110,0
20240903,162100,105245740,7110,7110,7110,7110,0
20240903,162000,105245740,7110,7110,7110,7110,0
20240903,161900,105245740,7110,7110,7110,7110,0
20240903,161800,105245740,7110,7110,7110,7110,0
20240903,161700,105245740,7110,7110,7110,7110,0
20240903,161600,105245740,7110,7110,7110,7110,0
20240903,161500,105245740,7110,7110,7110,7110,0
20240903,161400,105245740,7110,7110,7110,7110,0
20240903,161300,105245740,7110,7110,7110,7110,0
20240903,161200,105245740,7110,7110,7110,7110,0
20240903,161100,105245740,7110,7110,7110,7110,0
20240903,161000,105245740,7110,7110,7110,7110,0
20240903,160900,105245740,7110,7110,7110,7110,0
20240903,160800,105245740,7110,7110,7110,7110,0
20240903,160700,105245740,7110,7110,7110,7110,0
20240903,160600,105245740,7110,7110,7110,7110,0
20240903,160500,105245740,7110,7110,7110,7110,0
20240903,160400,105245740,7110,7110,7110,7110,0
20240903,160300,105245740,7110,7110,7110,7110,0
20240903,160200,105245740,7110,7110,7110,7110,0
20240903,160100,105245740,7110,7110,7110,7110,0
20240903,160000,105245740,7110,7110,7110,7110,0
20240903,155900,105245740,7110,7110,7110,7110,0
20240903,155800,105245740,7110,7110,7110,7110,0
20240903,155700,105245740,7110,7110,7110,7110,0
20240903,155600,105245740,7110,7110,7110,7110,357
20240903,155500,105245740,7110,7110,7110,7110,0
20240903,155400,105245740,7110,7110,7110,7110,0
20240903,155300,105245740,7110,7110,7110,7110,0
20240903,155200,105245740,7110,7110,7110,7110,0
20240903,155100,105245740,7110,7110,7110,7110,0
20240903,155000,105245740,7110,7110,7110,7110,0
20240903,154900,105245740,7110,7110,7110,7110,0
20240903,154800,105245740,7110,7110,7110,7110,0
20240903,154700,105245740,7110,7110,7110,7110,0
20240903,154600,105245740,7110,7110,7110,7110,0
20240903,154500,105245740,7110,7110,7110,7110,0
20240903,154400,105245740,7110,7110,7110,7110,0
20240903,154300,105245740,7110,7110,7110,7110,0
20240903,154200,105245740,7110,7110,7110,7110,0
20240903,154100,105245740,7110,7110,7110,7110,0
20240903,154000,105245740,7110,7110,7110,7110,0
20240903,153900,105245740,7110,7110,7110,7110,0
20240903,153800,105245740,7110,7110,7110,7110,0
20240903,153700,105245740,7110,7110,7110,7110,0
20240903,153600,105245740,7110,7110,7110,7110,0
20240903,153500,105245740,7110,7110,7110,7110,0
20240903,153400,105245740,7110,7110,7110,7110,0
20240903,153300,105245740,7110,7110,7110,7110,0
20240903,153200,105245740,7110,7110,7110,7110,0
20240903,153100,105245740,7110,7110,7110,7110,0
20240903,153000,105245740,7110,7110,7110,7110,357
20240903,152900,102707470,7130,7130,7130,7130,0
20240903,152800,102707470,7130,7130,7130,7130,0
20240903,152700,102707470,7130,7130,7130,7130,0
20240903,152600,102707470,7130,7130,7130,7130,0
20240903,152500,102707470,7130,7130,7130,7130,0
20240903,152400,102707470,7130,7130,7130,7130,0
20240903,152300,102707470,7130,7130,7130,7130,0
20240903,152200,102707470,7130,7130,7130,7130,0
20240903,152100,102707470,7130,7130,7130,7130,0
20240903,152000,102707470,7130,7130,7130,7130,0
20240903,151900,102707470,7130,7100,7130,7090,274
20240903,151800,100756760,7090,7040,7120,7030,1091
20240903,151700,93045550,7030,7030,7030,7030,50
20240903,151600,92694050,7030,7030,7030,7030,7
20240903,151500,92644840,7050,7050,7050,7050,0
20240903,151400,92644840,7050,7050,7050,7050,0
20240903,151300,92644840,7050,7050,7050,7050,0
20240903,151200,92644840,7050,7060,7060,7050,185
20240903,151100,91338990,7020,7020,7020,7020,0
20240903,151000,91338990,7020,7020,7020,7020,0
20240903,150900,91338990,7020,7030,7030,7020,400
20240903,150800,88527580,7030,7030,7030,7030,103
20240903,150700,87803490,7040,7040,7040,7040,0
20240903,150600,87803490,7040,7040,7040,7040,0
20240903,150500,87803490,7040,7040,7040,7040,0
20240903,150400,87803490,7040,7040,7050,7040,60
20240903,150300,87380690,7040,7040,7040,7040,100
20240903,150200,86676690,7040,7040,7040,7040,1
20240903,150100,86669650,7030,7020,7030,7020,38
20240903,150000,86402590,7040,7040,7040,7030,41
20240903,145900,86114150,7030,7030,7030,7030,298
20240903,145800,84019210,7030,7030,7030,7030,0
20240903,145700,84019210,7030,7030,7030,7030,0
20240903,145600,84019210,7030,7030,7030,7030,50
20240903,145500,83667710,7030,7030,7030,7030,0
20240903,145400,83667710,7030,7030,7030,7030,1
20240903,145300,83660680,7010,7010,7010,7010,112
20240903,145200,82875560,7010,7010,7010,7010,1
20240903,145100,82868550,7030,7030,7030,7030,5
20240903,145000,82833400,7030,7030,7030,7030,1
20240903,144900,82826370,7030,7030,7030,7030,0
20240903,144800,82826370,7030,7030,7030,7030,0
20240903,144700,82826370,7030,7030,7030,7030,0
20240903,144600,82826370,7030,7020,7030,7020,44
20240903,144500,82517250,7010,7010,7010,7010,0
20240903,144400,82517250,7010,7000,7010,7000,387
20240903,144300,79805080,6990,6990,6990,6990,0
20240903,144200,79805080,6990,6990,6990,6990,0
20240903,144100,79805080,6990,6990,6990,6990,13
20240903,144000,79714210,6990,6990,6990,6990,0
20240903,143900,79714210,6990,6990,6990,6990,1
20240903,143800,79707220,6980,6990,6990,6980,166
20240903,143700,78548240,7000,7000,7000,7000,0
20240903,143600,78548240,7000,7000,7000,7000,1207
20240903,143500,70099240,7010,7010,7010,7010,0
20240903,143400,70099240,7010,7010,7010,7010,0
20240903,143300,70099240,7010,7010,7010,7010,0
20240903,143200,70099240,7010,7010,7010,7010,0
20240903,143100,70099240,7010,7010,7010,7010,10
20240903,143000,70029140,7000,7000,7000,7000,0
20240903,142900,70029140,7000,7000,7000,7000,60
20240903,142800,69609140,7000,7000,7000,7000,102
20240903,142700,68895140,7020,7020,7020,7020,0
20240903,142600,68895140,7020,7020,7020,7020,1
20240903,142500,68888120,7000,7000,7000,7000,0
20240903,142400,68888120,7000,7000,7000,7000,0
20240903,142300,68888120,7000,7000,7000,7000,0
20240903,142200,68888120,7000,7000,7000,7000,17
20240903,142100,68769120,7010,7010,7010,7010,0
20240903,142000,68769120,7010,7010,7010,7010,0
20240903,141900,68769120,7010,7010,7010,7010,8
20240903,141800,68713040,7020,7020,7020,7020,0
20240903,141700,68713040,7020,7020,7020,7020,0
20240903,141600,68713040,7020,7020,7020,7020,0
20240903,141500,68713040,7020,7020,7020,7020,1
20240903,141400,68706020,7000,7000,7000,7000,0
20240903,141300,68706020,7000,7000,7000,7000,0
20240903,141200,68706020,7000,7000,7000,7000,0
20240903,141100,68706020,7000,7000,7000,7000,0
20240903,141000,68706020,7000,7000,7000,7000,1
20240903,140900,68699020,7000,7000,7000,7000,0
20240903,140800,68699020,7000,7000,7000,7000,0
20240903,140700,68699020,7000,7000,7000,7000,1
20240903,140600,68692020,7000,7000,7000,7000,0
20240903,140500,68692020,7000,7000,7000,7000,0
20240903,140400,68692020,7000,7000,7000,7000,10
20240903,140300,68622020,7000,7000,7000,7000,0
20240903,140200,68622020,7000,7000,7000,7000,14
20240903,140100,68524020,7030,7030,7030,7030,0
20240903,140000,68524020,7030,7030,7030,7030,0
20240903,135900,68524020,7030,7030,7030,7030,3
20240903,135800,68502930,7010,7010,7010,7010,0
20240903,135700,68502930,7010,7010,7010,7010,3
20240903,135600,68481900,7030,7030,7030,7030,0
20240903,135500,68481900,7030,7000,7030,7000,88
20240903,135400,67865560,6980,6980,6980,6980,0
20240903,135300,67865560,6980,6980,6980,6980,0
20240903,135200,67865560,6980,6980,6980,6980,0
20240903,135100,67865560,6980,6980,6980,6980,0
20240903,135000,67865560,6980,6980,6980,6980,0
20240903,134900,67865560,6980,6980,6980,6980,0
20240903,134800,67865560,6980,6980,6980,6980,0
20240903,134700,67865560,6980,6980,6980,6980,0
20240903,134600,67865560,6980,6980,6980,6980,0
20240903,134500,67865560,6980,6980,6980,6980,0
20240903,134400,67865560,6980,6980,6980,6980,0
20240903,134300,67865560,6980,6980,6980,6980,2
20240903,134200,67851600,7000,7000,7000,7000,0
20240903,134100,67851600,7000,7000,7000,7000,0
20240903,134000,67851600,7000,7000,7000,7000,0
20240903,133900,67851600,7000,7000,7000,7000,0
20240903,133800,67851600,7000,7000,7000,7000,12
20240903,133700,67767600,6980,6980,6980,6980,4
20240903,133600,67739680,6980,6980,6980,6980,0
20240903,133500,67739680,6980,6980,6980,6980,9
20240903,133400,67676860,6990,6990,6990,6990,1
20240903,133300,67669870,7000,7000,7000,7000,0
20240903,133200,67669870,7000,7000,7000,7000,0
20240903,133100,67669870,7000,7000,7000,7000,0
20240903,133000,67669870,7000,7000,7000,7000,0
20240903,132900,67669870,7000,7000,7000,7000,1
20240903,132800,67662870,6990,6990,6990,6990,0
20240903,132700,67662870,6990,6990,6990,6990,1
20240903,132600,67655880,6990,6990,6990,6990,0
20240903,132500,67655880,6990,6990,6990,6990,10
20240903,132400,67585980,6990,6990,6990,6990,0
20240903,132300,67585980,6990,6990,6990,6990,0
20240903,132200,67585980,6990,6990,6990,6990,0
20240903,132100,67585980,6990,6990,6990,6990,110
20240903,132000,66817080,7000,7000,7000,7000,0
20240903,131900,66817080,7000,7000,7000,7000,0
20240903,131800,66817080,7000,7000,7000,7000,0
20240903,131700,66817080,7000,7000,7000,7000,8
20240903,131600,66761080,7010,7010,7010,7010,0
20240903,131500,66761080,7010,7010,7010,7010,1
20240903,131400,66754070,7000,7000,7000,7000,0
20240903,131300,66754070,7000,7000,7000,7000,0
20240903,131200,66754070,7000,7000,7000,7000,0
20240903,131100,66754070,7000,7000,7000,7000,0
20240903,131000,66754070,7000,7000,7000,7000,0
20240903,130900,66754070,7000,7000,7000,7000,0
20240903,130800,66754070,7000,7000,7000,7000,0
20240903,130700,66754070,7000,7000,7000,7000,0
20240903,130600,66754070,7000,7000,7000,7000,0
20240903,130500,66754070,7000,7000,7000,7000,0
20240903,130400,66754070,7000,7000,7000,7000,0
20240903,130300,66754070,7000,7000,7000,7000,0
20240903,130200,66754070,7000,7000,7000,7000,26
20240903,130100,66572070,7000,7000,7000,7000,0
20240903,130000,66572070,7000,7000,7000,7000,0
20240903,125900,66572070,7000,7000,7000,7000,1
20240903,125800,66565070,7000,7000,7000,7000,0
20240903,125700,66565070,7000,7000,7000,7000,0
20240903,125600,66565070,7000,7000,7000,7000,0
20240903,125500,66565070,7000,7000,7000,7000,0
20240903,125400,66565070,7000,7000,7000,7000,0
20240903,125300,66565070,7000,7000,7000,7000,0
20240903,125200,66565070,7000,7000,7000,7000,0
20240903,125100,66565070,7000,7000,7000,7000,0
20240903,125000,66565070,7000,7000,7000,7000,0
20240903,124900,66565070,7000,7000,7000,7000,0
20240903,124800,66565070,7000,7000,7000,7000,0
20240903,124700,66565070,7000,7000,7000,7000,1
20240903,124600,66558070,6990,6990,6990,6990,0
20240903,124500,66558070,6990,6990,6990,6990,0
20240903,124400,66558070,6990,6990,6990,6990,0
20240903,124300,66558070,6990,6990,6990,6990,0
20240903,124200,66558070,6990,6990,6990,6990,0
20240903,124100,66558070,6990,6990,6990,6990,1
20240903,124000,66551080,7000,7000,7000,7000,0
20240903,123900,66551080,7000,7010,7010,6990,188
20240903,123800,65235180,7030,7030,7030,7030,0
20240903,123700,65235180,7030,7030,7030,7030,0
20240903,123600,65235180,7030,7030,7030,7030,0
20240903,123500,65235180,7030,7030,7030,7030,0
20240903,123400,65235180,7030,7030,7030,7030,0
20240903,123300,65235180,7030,7030,7030,7030,0
20240903,123200,65235180,7030,7030,7030,7030,0
20240903,123100,65235180,7030,7030,7030,7030,0
20240903,123000,65235180,7030,7030,7030,7030,0
20240903,122900,65235180,7030,7030,7030,7030,0
20240903,122800,65235180,7030,7030,7030,7030,1
20240903,122700,65228150,6990,6990,6990,6990,0
20240903,122600,65228150,6990,6990,6990,6990,0
20240903,122500,65228150,6990,6990,6990,6990,0
20240903,122400,65228150,6990,6990,6990,6990,0
20240903,122300,65228150,6990,6990,6990,6990,0
20240903,122200,65228150,6990,6990,6990,6990,0
20240903,122100,65228150,6990,7000,7000,6990,2
20240903,122000,65214160,6970,6970,6970,6970,0
20240903,121900,65214160,6970,6970,6970,6970,0
20240903,121800,65214160,6970,6970,6970,6970,0
20240903,121700,65214160,6970,6970,6970,6970,0
20240903,121600,65214160,6970,6970,6970,6970,0
20240903,121500,65214160,6970,6970,6970,6970,0
20240903,121400,65214160,6970,6970,6970,6970,385
20240903,121300,62530710,6970,6990,6990,6970,673
20240903,121200,57835420,6990,6990,6990,6990,0
20240903,121100,57835420,6990,6990,6990,6990,0
20240903,121000,57835420,6990,6990,6990,6990,0
20240903,120900,57835420,6990,6990,6990,6990,0
20240903,120800,57835420,6990,6990,6990,6990,0
20240903,120700,57835420,6990,6990,6990,6990,0
20240903,120600,57835420,6990,6990,6990,6990,0
20240903,120500,57835420,6990,6990,6990,6990,2
20240903,120400,57821440,7040,7040,7040,7040,0
20240903,120300,57821440,7040,7040,7040,7040,0
20240903,120200,57821440,7040,7040,7040,7040,0
20240903,120100,57821440,7040,7040,7040,7040,0
20240903,120000,57821440,7040,7040,7040,7040,2
20240903,115900,57807360,7000,7000,7000,7000,0
20240903,115800,57807360,7000,7000,7000,7000,6
20240903,115700,57765360,7000,7000,7000,7000,0
20240903,115600,57765360,7000,7000,7000,7000,0
20240903,115500,57765360,7000,6990,7000,6990,110
20240903,115400,56995460,6990,6990,6990,6990,0
20240903,115300,56995460,6990,6990,6990,6990,0
20240903,115200,56995460,6990,6980,6990,6980,21
20240903,115100,56848860,7000,7000,7000,7000,0
20240903,115000,56848860,7000,7000,7000,7000,0
20240903,114900,56848860,7000,7000,7000,7000,0
20240903,114800,56848860,7000,7000,7000,7000,0
20240903,114700,56848860,7000,7000,7000,7000,0
20240903,114600,56848860,7000,7000,7000,7000,1
20240903,114500,56841860,6990,6990,6990,6990,0
20240903,114400,56841860,6990,6980,6990,6980,705
20240903,114300,51920900,6990,6990,6990,6990,31
20240903,114200,51704210,6990,6990,6990,6990,0
20240903,114100,51704210,6990,7000,7000,6990,2000
20240903,114000,37722270,7010,7010,7010,7010,0
20240903,113900,37722270,7010,7010,7010,7010,130
20240903,113800,36810970,7020,7020,7020,7020,27
20240903,113700,36621430,7010,7020,7020,7010,204
20240903,113600,35189540,7020,7020,7020,7020,0
20240903,113500,35189540,7020,7020,7020,7020,0
20240903,113400,35189540,7020,7020,7020,7020,4
20240903,113300,35161460,7020,7020,7020,7020,717
20240903,113200,30128120,7020,7020,7020,7020,331
20240903,113100,27804500,7020,7020,7020,7020,0
20240903,113000,27804500,7020,7020,7020,7020,0
20240903,112900,27804500,7020,7020,7020,7020,0
20240903,112800,27804500,7020,7020,7020,7020,0
20240903,112700,27804500,7020,7020,7020,7020,0
20240903,112600,27804500,7020,7020,7020,7020,0
20240903,112500,27804500,7020,7020,7020,7020,0
20240903,112400,27804500,7020,7020,7020,7020,0
20240903,112300,27804500,7020,7020,7020,7020,0
20240903,112200,27804500,7020,7020,7020,7020,0
20240903,112100,27804500,7020,7020,7020,7020,0
20240903,112000,27804500,7020,7020,7020,7020,0
20240903,111900,27804500,7020,7020,7020,7020,0
20240903,111800,27804500,7020,7020,7020,7020,1
20240903,111700,27797480,7020,7020,7020,7020,0
20240903,111600,27797480,7020,7020,7020,7020,0
20240903,111500,27797480,7020,7020,7020,7020,0
20240903,111400,27797480,7020,7020,7020,7020,0
20240903,111300,27797480,7020,7020,7020,7020,0
20240903,111200,27797480,7020,7030,7030,7020,13
20240903,111100,27706210,7030,7030,7030,7030,0
20240903,111000,27706210,7030,7030,7030,7030,0
20240903,110900,27706210,7030,7030,7030,7030,1
20240903,110800,27699180,7030,7030,7030,7030,8
20240903,110700,27642940,7040,7040,7040,7040,0
20240903,110600,27642940,7040,7040,7040,7040,0
20240903,110500,27642940,7040,7040,7040,7040,0
20240903,110400,27642940,7040,7040,7040,7040,0
20240903,110300,27642940,7040,7040,7040,7030,66
20240903,110200,27178600,7030,7030,7030,7030,0
20240903,110100,27178600,7030,7030,7030,7030,0
20240903,110000,27178600,7030,7030,7030,7030,0
20240903,105900,27178600,7030,7030,7030,7030,0
20240903,105800,27178600,7030,7030,7030,7030,0
20240903,105700,27178600,7030,7030,7030,7030,0
20240903,105600,27178600,7030,7030,7030,7030,49
20240903,105500,26834130,7030,7050,7050,7030,1005
20240903,105400,19768920,7060,7060,7060,7060,0
20240903,105300,19768920,7060,7060,7060,7060,0
20240903,105200,19768920,7060,7060,7060,7060,0
20240903,105100,19768920,7060,7060,7060,7060,4
20240903,105000,19740680,7030,7030,7030,7030,0
20240903,104900,19740680,7030,7030,7030,7030,75
20240903,104800,19213430,7030,7120,7120,7030,43
20240903,104700,18910060,7040,7040,7040,7040,10
20240903,104600,18839660,7030,7040,7040,7030,70
20240903,104500,18346910,7040,7040,7040,7040,0
20240903,104400,18346910,7040,7040,7040,7040,0
20240903,104300,18346910,7040,7040,7040,7040,0
20240903,104200,18346910,7040,7040,7040,7040,8
20240903,104100,18290590,7050,7050,7050,7050,97
20240903,104000,17606740,7050,7050,7050,7050,4
20240903,103900,17578540,7050,7050,7050,7050,0
20240903,103800,17578540,7050,7050,7050,7050,5
20240903,103700,17543290,7050,7050,7050,7050,95
20240903,103600,16873540,7060,7060,7060,7060,153
20240903,103500,15793360,7070,7070,7070,7070,0
20240903,103400,15793360,7070,7070,7070,7070,78
20240903,103300,15241900,7070,7070,7070,7070,102
20240903,103200,14520760,7070,7070,7070,7070,0
20240903,103100,14520760,7070,7070,7070,7070,0
20240903,103000,14520760,7070,7070,7070,7070,0
20240903,102900,14520760,7070,7070,7070,7070,0
20240903,102800,14520760,7070,7070,7070,7070,0
20240903,102700,14520760,7070,7070,7070,7070,1
20240903,102600,14513690,7100,7100,7100,7100,0
20240903,102500,14513690,7100,7100,7100,7100,0
20240903,102400,14513690,7100,7100,7100,7100,0
20240903,102300,14513690,7100,7100,7100,7100,1
20240903,102200,14506590,7070,7070,7070,7070,0
20240903,102100,14506590,7070,7080,7080,7070,26
20240903,102000,14322700,7080,7080,7080,7070,16
20240903,101900,14209450,7120,7120,7120,7120,0
20240903,101800,14209450,7120,7120,7120,7120,0
20240903,101700,14209450,7120,7120,7120,7120,0
20240903,101600,14209450,7120,7120,7120,7120,0
20240903,101500,14209450,7120,7110,7120,7110,142
20240903,101400,13199300,7120,7120,7120,7120,0
20240903,101300,13199300,7120,7120,7120,7120,0
20240903,101200,13199300,7120,7120,7120,7120,0
20240903,101100,13199300,7120,7120,7120,7120,0
20240903,101000,13199300,7120,7120,7120,7120,0
20240903,100900,13199300,7120,7120,7120,7120,0
20240903,100800,13199300,7120,7120,7120,7120,0
20240903,100700,13199300,7120,7120,7120,7120,0
20240903,100600,13199300,7120,7120,7120,7120,0
20240903,100500,13199300,7120,7120,7120,7120,0
20240903,100400,13199300,7120,7120,7120,7120,0
20240903,100300,13199300,7120,7120,7120,7120,1
20240903,100200,13192180,7130,7080,7130,7080,5
20240903,100100,13156720,7070,7070,7070,7070,13
20240903,100000,13064810,7080,7080,7080,7080,1
20240903,095900,13057730,7080,7090,7100,7080,14
20240903,095800,12958580,7090,7090,7090,7090,0
20240903,095700,12958580,7090,7090,7090,7090,0
20240903,095600,12958580,7090,7090,7090,7090,0
20240903,095500,12958580,7090,7090,7090,7090,0
20240903,095400,12958580,7090,7090,7090,7090,16
20240903,095300,12845140,7090,7090,7090,7090,0
20240903,095200,12845140,7090,7090,7090,7090,11
20240903,095100,12767150,7100,7100,7100,7100,9
20240903,095000,12703250,7100,7100,7100,7100,0
20240903,094900,12703250,7100,7100,7100,7100,0
20240903,094800,12703250,7100,7100,7100,7100,2
20240903,094700,12689050,7110,7110,7110,7110,0
20240903,094600,12689050,7110,7110,7110,7110,0
20240903,094500,12689050,7110,7110,7110,7110,0
20240903,094400,12689050,7110,7110,7110,7110,11
20240903,094300,12610840,7130,7130,7130,7130,0
20240903,094200,12610840,7130,7130,7130,7130,0
20240903,094100,12610840,7130,7130,7130,7130,0
20240903,094000,12610840,7130,7130,7130,7130,0
20240903,093900,12610840,7130,7130,7130,7130,0
20240903,093800,12610840,7130,7130,7130,7130,1
20240903,093700,12603710,7120,7120,7120,7120,30
20240903,093600,12390110,7120,7120,7120,7120,31
20240903,093500,12169390,7130,7130,7130,7130,0
20240903,093400,12169390,7130,7130,7130,7130,2
20240903,093300,12155130,7140,7140,7140,7140,1
20240903,093200,12147990,7140,7140,7140,7140,0
20240903,093100,12147990,7140,7140,7140,7140,0
20240903,093000,12147990,7140,7140,7140,7140,2
20240903,092900,12133710,7130,7100,7140,7100,756
20240903,092800,6741180,7100,7100,7100,7100,0
20240903,092700,6741180,7100,7100,7100,7100,0
20240903,092600,6741180,7100,7100,7100,7100,0
20240903,092500,6741180,7100,7100,7100,7100,1
20240903,092400,6734080,7070,7070,7070,7070,268
20240903,092300,4839320,7050,7060,7060,7050,70
20240903,092200,4345420,7070,7070,7070,7070,0
20240903,092100,4345420,7070,7070,7070,7070,0
20240903,092000,4345420,7070,7070,7070,7070,0
20240903,091900,4345420,7070,7070,7070,7070,1
20240903,091800,4338350,7070,7070,7070,7070,10
20240903,091700,4267650,7090,7090,7090,7090,0
20240903,091600,4267650,7090,7080,7090,7080,4
20240903,091500,4239320,7090,7060,7090,7020,183
20240903,091400,2950360,7050,7050,7050,7050,0
20240903,091300,2950360,7050,7050,7050,7050,0
20240903,091200,2950360,7050,7050,7050,7050,0
20240903,091100,2950360,7050,7060,7060,7050,51
20240903,091000,2590760,7060,7060,7060,7060,0
20240903,090900,2590760,7060,7090,7090,7050,45
20240903,090800,2271780,7090,7090,7090,7090,0
20240903,090700,2271780,7090,7050,7090,7050,161
20240903,090600,1135050,7050,7050,7050,7050,0
20240903,090500,1135050,7050,7050,7050,7050,0
20240903,090400,1135050,7050,7050,7050,7050,0
20240903,090300,1135050,7050,7050,7050,7050,70
20240903,090200,641550,7050,7050,7050,7050,0
20240903,090100,641550,7050,7050,7050,7050,0
20240903,090000,641550,7050,7050,7050,7050,91