KissMeData/001070/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,183300,1069340,5950,5950,5950,5950,21
20240903,183200,1069340,5950,5950,5950,5950,0
20240903,183100,1069340,5950,5950,5950,5950,0
20240903,183000,1069340,5950,5950,5950,5950,0
20240903,182900,1069340,5950,5950,5950,5950,0
20240903,182800,1069340,5950,5950,5950,5950,0
20240903,182700,1069340,5950,5950,5950,5950,0
20240903,182600,1069340,5950,5950,5950,5950,0
20240903,182500,1069340,5950,5950,5950,5950,0
20240903,182400,1069340,5950,5950,5950,5950,0
20240903,182300,1069340,5950,5950,5950,5950,0
20240903,182200,1069340,5950,5950,5950,5950,0
20240903,182100,1069340,5950,5950,5950,5950,0
20240903,182000,1069340,5950,5950,5950,5950,0
20240903,181900,1069340,5950,5950,5950,5950,0
20240903,181800,1069340,5950,5950,5950,5950,0
20240903,181700,1069340,5950,5950,5950,5950,0
20240903,181600,1069340,5950,5950,5950,5950,0
20240903,181500,1069340,5950,5950,5950,5950,0
20240903,181400,1069340,5950,5950,5950,5950,0
20240903,181300,1069340,5950,5950,5950,5950,0
20240903,181200,1069340,5950,5950,5950,5950,0
20240903,181100,1069340,5950,5950,5950,5950,0
20240903,181000,1069340,5950,5950,5950,5950,0
20240903,180900,1069340,5950,5950,5950,5950,0
20240903,180800,1069340,5950,5950,5950,5950,0
20240903,180700,1069340,5950,5950,5950,5950,0
20240903,180600,1069340,5950,5950,5950,5950,0
20240903,180500,1069340,5950,5950,5950,5950,0
20240903,180400,1069340,5950,5950,5950,5950,0
20240903,180300,1069340,5950,5950,5950,5950,21
20240903,180200,1069340,5950,5950,5950,5950,0
20240903,180100,1069340,5950,5950,5950,5950,0
20240903,180000,1069340,5950,5950,5950,5950,0
20240903,175900,1069340,5950,5950,5950,5950,0
20240903,175800,1069340,5950,5950,5950,5950,0
20240903,175700,1069340,5950,5950,5950,5950,0
20240903,175600,1069340,5950,5950,5950,5950,0
20240903,175500,1069340,5950,5950,5950,5950,0
20240903,175400,1069340,5950,5950,5950,5950,0
20240903,175300,1069340,5950,5950,5950,5950,0
20240903,175200,1069340,5950,5950,5950,5950,0
20240903,175100,1069340,5950,5950,5950,5950,0
20240903,175000,1069340,5950,5950,5950,5950,0
20240903,174900,1069340,5950,5950,5950,5950,0
20240903,174800,1069340,5950,5950,5950,5950,0
20240903,174700,1069340,5950,5950,5950,5950,0
20240903,174600,1069340,5950,5950,5950,5950,0
20240903,174500,1069340,5950,5950,5950,5950,0
20240903,174400,1069340,5950,5950,5950,5950,0
20240903,174300,1069340,5950,5950,5950,5950,0
20240903,174200,1069340,5950,5950,5950,5950,0
20240903,174100,1069340,5950,5950,5950,5950,0
20240903,174000,1069340,5950,5950,5950,5950,0
20240903,173900,1069340,5950,5950,5950,5950,0
20240903,173800,1069340,5950,5950,5950,5950,0
20240903,173700,1069340,5950,5950,5950,5950,0
20240903,173600,1069340,5950,5950,5950,5950,0
20240903,173500,1069340,5950,5950,5950,5950,0
20240903,173400,1069340,5950,5950,5950,5950,0
20240903,173300,1069340,5950,5950,5950,5950,21
20240903,173200,1069340,5950,5950,5950,5950,0
20240903,173100,1069340,5950,5950,5950,5950,0
20240903,173000,1069340,5950,5950,5950,5950,0
20240903,172900,1069340,5950,5950,5950,5950,0
20240903,172800,1069340,5950,5950,5950,5950,0
20240903,172700,1069340,5950,5950,5950,5950,0
20240903,172600,1069340,5950,5950,5950,5950,0
20240903,172500,1069340,5950,5950,5950,5950,0
20240903,172400,1069340,5950,5950,5950,5950,0
20240903,172300,1069340,5950,5950,5950,5950,0
20240903,172200,1069340,5950,5950,5950,5950,0
20240903,172100,1069340,5950,5950,5950,5950,0
20240903,172000,1069340,5950,5950,5950,5950,0
20240903,171900,1069340,5950,5950,5950,5950,0
20240903,171800,1069340,5950,5950,5950,5950,0
20240903,171700,1069340,5950,5950,5950,5950,0
20240903,171600,1069340,5950,5950,5950,5950,0
20240903,171500,1069340,5950,5950,5950,5950,0
20240903,171400,1069340,5950,5950,5950,5950,0
20240903,171300,1069340,5950,5950,5950,5950,0
20240903,171200,1069340,5950,5950,5950,5950,0
20240903,171100,1069340,5950,5950,5950,5950,0
20240903,171000,1069340,5950,5950,5950,5950,0
20240903,170900,1069340,5950,5950,5950,5950,0
20240903,170800,1069340,5950,5950,5950,5950,0
20240903,170700,1069340,5950,5950,5950,5950,0
20240903,170600,1069340,5950,5950,5950,5950,0
20240903,170500,1069340,5950,5950,5950,5950,0
20240903,170400,1069340,5950,5950,5950,5950,0
20240903,170300,1069340,5950,5950,5950,5950,21
20240903,170200,1069340,5950,5950,5950,5950,0
20240903,170100,1069340,5950,5950,5950,5950,0
20240903,170000,1069340,5950,5950,5950,5950,0
20240903,165900,1069340,5950,5950,5950,5950,0
20240903,165800,1069340,5950,5950,5950,5950,0
20240903,165700,1069340,5950,5950,5950,5950,0
20240903,165600,1069340,5950,5950,5950,5950,0
20240903,165500,1069340,5950,5950,5950,5950,0
20240903,165400,1069340,5950,5950,5950,5950,0
20240903,165300,1069340,5950,5950,5950,5950,0
20240903,165200,1069340,5950,5950,5950,5950,0
20240903,165100,1069340,5950,5950,5950,5950,0
20240903,165000,1069340,5950,5950,5950,5950,0
20240903,164900,1069340,5950,5950,5950,5950,0
20240903,164800,1069340,5950,5950,5950,5950,0
20240903,164700,1069340,5950,5950,5950,5950,0
20240903,164600,1069340,5950,5950,5950,5950,0
20240903,164500,1069340,5950,5950,5950,5950,0
20240903,164400,1069340,5950,5950,5950,5950,0
20240903,164300,1069340,5950,5950,5950,5950,0
20240903,164200,1069340,5950,5950,5950,5950,0
20240903,164100,1069340,5950,5950,5950,5950,0
20240903,164000,1069340,5950,5950,5950,5950,0
20240903,163900,1069340,5950,5950,5950,5950,0
20240903,163800,1069340,5950,5950,5950,5950,0
20240903,163700,1069340,5950,5950,5950,5950,0
20240903,163600,1069340,5950,5950,5950,5950,0
20240903,163500,1069340,5950,5950,5950,5950,0
20240903,163400,1069340,5950,5950,5950,5950,0
20240903,163300,1069340,5950,5950,5950,5950,21
20240903,163200,1069340,5950,5950,5950,5950,0
20240903,163100,1069340,5950,5950,5950,5950,0
20240903,163000,1069340,5950,5950,5950,5950,0
20240903,162900,1069340,5950,5950,5950,5950,0
20240903,162800,1069340,5950,5950,5950,5950,0
20240903,162700,1069340,5950,5950,5950,5950,0
20240903,162600,1069340,5950,5950,5950,5950,0
20240903,162500,1069340,5950,5950,5950,5950,0
20240903,162400,1069340,5950,5950,5950,5950,0
20240903,162300,1069340,5950,5950,5950,5950,0
20240903,162200,1069340,5950,5950,5950,5950,0
20240903,162100,1069340,5950,5950,5950,5950,0
20240903,162000,1069340,5950,5950,5950,5950,0
20240903,161900,1069340,5950,5950,5950,5950,0
20240903,161800,1069340,5950,5950,5950,5950,0
20240903,161700,1069340,5950,5950,5950,5950,0
20240903,161600,1069340,5950,5950,5950,5950,0
20240903,161500,1069340,5950,5950,5950,5950,0
20240903,161400,1069340,5950,5950,5950,5950,0
20240903,161300,1069340,5950,5950,5950,5950,0
20240903,161200,1069340,5950,5950,5950,5950,0
20240903,161100,1069340,5950,5950,5950,5950,0
20240903,161000,1069340,5950,5950,5950,5950,0
20240903,160900,1069340,5950,5950,5950,5950,0
20240903,160800,1069340,5950,5950,5950,5950,0
20240903,160700,1069340,5950,5950,5950,5950,0
20240903,160600,1069340,5950,5950,5950,5950,0
20240903,160500,1069340,5950,5950,5950,5950,0
20240903,160400,1069340,5950,5950,5950,5950,0
20240903,160300,1069340,5950,5950,5950,5950,21
20240903,160200,1069340,5950,5950,5950,5950,0
20240903,160100,1069340,5950,5950,5950,5950,0
20240903,160000,1069340,5950,5950,5950,5950,0
20240903,155900,1069340,5950,5950,5950,5950,0
20240903,155800,1069340,5950,5950,5950,5950,0
20240903,155700,1069340,5950,5950,5950,5950,0
20240903,155600,1069340,5950,5950,5950,5950,0
20240903,155500,1069340,5950,5950,5950,5950,0
20240903,155400,1069340,5950,5950,5950,5950,0
20240903,155300,1069340,5950,5950,5950,5950,0
20240903,155200,1069340,5950,5950,5950,5950,0
20240903,155100,1069340,5950,5950,5950,5950,0
20240903,155000,1069340,5950,5950,5950,5950,0
20240903,154900,1069340,5950,5950,5950,5950,0
20240903,154800,1069340,5950,5950,5950,5950,0
20240903,154700,1069340,5950,5950,5950,5950,0
20240903,154600,1069340,5950,5950,5950,5950,0
20240903,154500,1069340,5950,5950,5950,5950,0
20240903,154400,1069340,5950,5950,5950,5950,0
20240903,154300,1069340,5950,5950,5950,5950,0
20240903,154200,1069340,5950,5950,5950,5950,0
20240903,154100,1069340,5950,5950,5950,5950,0
20240903,154000,1069340,5950,5950,5950,5950,0
20240903,153900,1069340,5950,5950,5950,5950,0
20240903,153800,1069340,5950,5950,5950,5950,0
20240903,153700,1069340,5950,5950,5950,5950,0
20240903,153600,1069340,5950,5950,5950,5950,0
20240903,153500,1069340,5950,5950,5950,5950,0
20240903,153400,1069340,5950,5950,5950,5950,0
20240903,153300,1069340,5950,5950,5950,5950,21
20240903,153200,1069340,5950,5950,5950,5950,0
20240903,153100,1069340,5950,5950,5950,5950,0
20240903,153000,1069340,5950,5950,5950,5950,21
20240903,152900,944390,5950,5950,5950,5950,0
20240903,152800,944390,5950,5950,5950,5950,0
20240903,152700,944390,5950,5950,5950,5950,0
20240903,152600,944390,5950,5950,5950,5950,0
20240903,152500,944390,5950,5950,5950,5950,0
20240903,152400,944390,5950,5950,5950,5950,0
20240903,152300,944390,5950,5950,5950,5950,0
20240903,152200,944390,5950,5950,5950,5950,0
20240903,152100,944390,5950,5950,5950,5950,0
20240903,152000,944390,5950,5950,5950,5950,0
20240903,151900,944390,5950,5950,5950,5950,0
20240903,151800,944390,5950,5950,5950,5950,0
20240903,151700,944390,5950,5950,5950,5950,0
20240903,151600,944390,5950,5950,5950,5950,0
20240903,151500,944390,5950,5950,5950,5950,0
20240903,151400,944390,5950,5950,5950,5950,0
20240903,151300,944390,5950,5950,5950,5950,0
20240903,151200,944390,5950,5950,5950,5950,0
20240903,151100,944390,5950,5950,5950,5950,0
20240903,151000,944390,5950,5950,5950,5950,0
20240903,150900,944390,5950,5950,5950,5950,0
20240903,150800,944390,5950,5950,5950,5950,0
20240903,150700,944390,5950,5950,5950,5950,1
20240903,150600,938440,5940,5940,5940,5940,0
20240903,150500,938440,5940,5940,5940,5940,0
20240903,150400,938440,5940,5940,5940,5940,3
20240903,150300,920620,5950,5950,5950,5950,0
20240903,150200,920620,5950,5950,5950,5950,0
20240903,150100,920620,5950,5950,5950,5950,0
20240903,150000,920620,5950,5950,5950,5950,0
20240903,145900,920620,5950,5950,5950,5950,0
20240903,145800,920620,5950,5950,5950,5950,0
20240903,145700,920620,5950,5950,5950,5950,0
20240903,145600,920620,5950,5950,5950,5950,0
20240903,145500,920620,5950,5950,5950,5950,0
20240903,145400,920620,5950,5950,5950,5950,0
20240903,145300,920620,5950,5950,5950,5950,0
20240903,145200,920620,5950,5950,5950,5950,0
20240903,145100,920620,5950,5950,5950,5950,0
20240903,145000,920620,5950,5950,5950,5950,0
20240903,144900,920620,5950,5950,5950,5950,0
20240903,144800,920620,5950,5950,5950,5950,0
20240903,144700,920620,5950,5950,5950,5950,0
20240903,144600,920620,5950,5950,5950,5950,0
20240903,144500,920620,5950,5950,5950,5950,0
20240903,144400,920620,5950,5950,5950,5950,0
20240903,144300,920620,5950,5950,5950,5950,0
20240903,144200,920620,5950,5950,5950,5950,0
20240903,144100,920620,5950,5950,5950,5950,0
20240903,144000,920620,5950,5950,5950,5950,0
20240903,143900,920620,5950,5950,5950,5950,0
20240903,143800,920620,5950,5950,5950,5950,0
20240903,143700,920620,5950,5950,5950,5950,0
20240903,143600,920620,5950,5950,5950,5950,0
20240903,143500,920620,5950,5950,5950,5950,0
20240903,143400,920620,5950,5950,5950,5950,0
20240903,143300,920620,5950,5950,5950,5950,0
20240903,143200,920620,5950,5950,5950,5950,0
20240903,143100,920620,5950,5950,5950,5950,0
20240903,143000,920620,5950,5950,5950,5940,9
20240903,142900,867120,5950,5960,5960,5950,5
20240903,142800,837360,5970,5970,5970,5970,0
20240903,142700,837360,5970,5970,5970,5970,0
20240903,142600,837360,5970,5970,5970,5970,0
20240903,142500,837360,5970,5970,5970,5970,0
20240903,142400,837360,5970,5970,5970,5970,0
20240903,142300,837360,5970,5970,5970,5970,0
20240903,142200,837360,5970,5970,5970,5970,0
20240903,142100,837360,5970,5970,5970,5970,0
20240903,142000,837360,5970,5970,5970,5970,0
20240903,141900,837360,5970,5970,5970,5970,0
20240903,141800,837360,5970,5970,5970,5970,0
20240903,141700,837360,5970,5970,5970,5970,0
20240903,141600,837360,5970,5970,5970,5970,0
20240903,141500,837360,5970,5970,5970,5970,0
20240903,141400,837360,5970,5970,5970,5970,0
20240903,141300,837360,5970,5970,5970,5970,0
20240903,141200,837360,5970,5970,5970,5970,0
20240903,141100,837360,5970,5970,5970,5970,0
20240903,141000,837360,5970,5970,5970,5970,0
20240903,140900,837360,5970,5970,5970,5970,0
20240903,140800,837360,5970,5970,5970,5970,0
20240903,140700,837360,5970,5970,5970,5970,0
20240903,140600,837360,5970,5970,5970,5970,0
20240903,140500,837360,5970,5970,5970,5970,0
20240903,140400,837360,5970,5970,5970,5970,0
20240903,140300,837360,5970,5970,5970,5970,0
20240903,140200,837360,5970,5970,5970,5970,0
20240903,140100,837360,5970,5970,5970,5970,0
20240903,140000,837360,5970,5970,5970,5970,0
20240903,135900,837360,5970,5970,5970,5970,0
20240903,135800,837360,5970,5970,5970,5970,0
20240903,135700,837360,5970,5970,5970,5970,0
20240903,135600,837360,5970,5970,5970,5970,0
20240903,135500,837360,5970,5970,5970,5970,0
20240903,135400,837360,5970,5970,5970,5970,0
20240903,135300,837360,5970,5970,5970,5970,0
20240903,135200,837360,5970,5970,5970,5970,0
20240903,135100,837360,5970,5970,5970,5970,4
20240903,135000,813480,5980,5980,5980,5980,0
20240903,134900,813480,5980,5980,5980,5980,0
20240903,134800,813480,5980,5980,5980,5980,0
20240903,134700,813480,5980,5980,5980,5980,0
20240903,134600,813480,5980,5980,5980,5980,0
20240903,134500,813480,5980,5980,5980,5980,0
20240903,134400,813480,5980,5980,5980,5980,0
20240903,134300,813480,5980,5980,5980,5980,0
20240903,134200,813480,5980,5980,5980,5980,0
20240903,134100,813480,5980,5980,5980,5980,0
20240903,134000,813480,5980,5980,5980,5980,0
20240903,133900,813480,5980,5980,5980,5980,0
20240903,133800,813480,5980,5980,5980,5980,0
20240903,133700,813480,5980,5980,5980,5980,0
20240903,133600,813480,5980,5980,5980,5980,0
20240903,133500,813480,5980,5980,5980,5980,0
20240903,133400,813480,5980,5980,5980,5980,0
20240903,133300,813480,5980,5980,5980,5980,0
20240903,133200,813480,5980,5980,5980,5980,0
20240903,133100,813480,5980,5980,5980,5980,0
20240903,133000,813480,5980,5980,5980,5980,0
20240903,132900,813480,5980,5960,5980,5960,6
20240903,132800,777690,5970,5970,5970,5970,4
20240903,132700,753810,5980,5980,5980,5980,0
20240903,132600,753810,5980,5980,5980,5980,0
20240903,132500,753810,5980,5980,5980,5980,0
20240903,132400,753810,5980,5980,5980,5980,0
20240903,132300,753810,5980,5980,5980,5980,0
20240903,132200,753810,5980,5980,5980,5980,0
20240903,132100,753810,5980,5980,5980,5980,0
20240903,132000,753810,5980,5980,5980,5980,0
20240903,131900,753810,5980,5980,5980,5980,0
20240903,131800,753810,5980,5980,5980,5980,1
20240903,131700,747830,5990,5990,5990,5990,0
20240903,131600,747830,5990,5990,5990,5990,5
20240903,131500,717880,5980,5980,5980,5980,0
20240903,131400,717880,5980,5980,5980,5980,0
20240903,131300,717880,5980,5980,5980,5980,0
20240903,131200,717880,5980,5980,5980,5980,0
20240903,131100,717880,5980,5980,5980,5980,0
20240903,131000,717880,5980,5980,5980,5980,0
20240903,130900,717880,5980,5980,5980,5980,0
20240903,130800,717880,5980,5980,5980,5980,0
20240903,130700,717880,5980,5980,5980,5980,0
20240903,130600,717880,5980,5980,5980,5980,0
20240903,130500,717880,5980,5980,5980,5980,0
20240903,130400,717880,5980,5980,5980,5980,0
20240903,130300,717880,5980,5980,5980,5980,0
20240903,130200,717880,5980,5980,5980,5980,0
20240903,130100,717880,5980,5980,5980,5980,0
20240903,130000,717880,5980,5980,5980,5980,0
20240903,125900,717880,5980,5980,5980,5980,0
20240903,125800,717880,5980,5980,5980,5980,0
20240903,125700,717880,5980,5980,5980,5980,0
20240903,125600,717880,5980,5980,5980,5980,0
20240903,125500,717880,5980,5980,5980,5980,0
20240903,125400,717880,5980,5980,5980,5980,0
20240903,125300,717880,5980,5980,5980,5980,0
20240903,125200,717880,5980,5980,5980,5980,0
20240903,125100,717880,5980,5980,5980,5980,0
20240903,125000,717880,5980,5980,5980,5980,0
20240903,124900,717880,5980,5980,5980,5980,0
20240903,124800,717880,5980,5980,5980,5980,0
20240903,124700,717880,5980,5980,5980,5980,0
20240903,124600,717880,5980,5980,5980,5980,0
20240903,124500,717880,5980,5980,5980,5980,0
20240903,124400,717880,5980,5980,5980,5980,0
20240903,124300,717880,5980,5980,5980,5980,0
20240903,124200,717880,5980,5980,5980,5980,0
20240903,124100,717880,5980,5980,5980,5980,0
20240903,124000,717880,5980,5980,5980,5980,0
20240903,123900,717880,5980,5980,5980,5980,0
20240903,123800,717880,5980,5980,5980,5980,0
20240903,123700,717880,5980,5980,5980,5980,0
20240903,123600,717880,5980,5980,5980,5980,0
20240903,123500,717880,5980,5980,5980,5980,0
20240903,123400,717880,5980,5980,5980,5980,1
20240903,123300,711900,5990,5990,5990,5990,0
20240903,123200,711900,5990,5990,5990,5990,0
20240903,123100,711900,5990,5990,5990,5990,4
20240903,123000,687940,5990,5990,5990,5990,0
20240903,122900,687940,5990,5990,5990,5990,0
20240903,122800,687940,5990,5990,5990,5990,0
20240903,122700,687940,5990,5990,5990,5990,0
20240903,122600,687940,5990,5990,5990,5990,0
20240903,122500,687940,5990,5990,5990,5990,0
20240903,122400,687940,5990,5990,5990,5990,0
20240903,122300,687940,5990,5990,5990,5990,0
20240903,122200,687940,5990,5990,5990,5990,0
20240903,122100,687940,5990,5990,5990,5990,0
20240903,122000,687940,5990,5990,5990,5990,0
20240903,121900,687940,5990,5990,5990,5990,0
20240903,121800,687940,5990,5990,5990,5990,0
20240903,121700,687940,5990,5990,5990,5990,0
20240903,121600,687940,5990,5990,5990,5990,0
20240903,121500,687940,5990,5990,5990,5990,0
20240903,121400,687940,5990,5990,5990,5990,0
20240903,121300,687940,5990,5990,5990,5990,0
20240903,121200,687940,5990,5990,5990,5990,0
20240903,121100,687940,5990,5990,5990,5990,0
20240903,121000,687940,5990,5990,5990,5990,0
20240903,120900,687940,5990,5990,5990,5990,0
20240903,120800,687940,5990,5990,5990,5990,0
20240903,120700,687940,5990,5990,5990,5990,0
20240903,120600,687940,5990,5990,5990,5990,0
20240903,120500,687940,5990,5990,5990,5990,0
20240903,120400,687940,5990,5990,5990,5990,0
20240903,120300,687940,5990,5990,5990,5990,0
20240903,120200,687940,5990,5990,5990,5990,0
20240903,120100,687940,5990,5990,5990,5990,0
20240903,120000,687940,5990,5990,5990,5990,0
20240903,115900,687940,5990,5990,5990,5990,0
20240903,115800,687940,5990,5990,5990,5990,0
20240903,115700,687940,5990,5990,5990,5990,0
20240903,115600,687940,5990,5990,5990,5990,0
20240903,115500,687940,5990,5990,5990,5990,0
20240903,115400,687940,5990,5990,5990,5990,0
20240903,115300,687940,5990,5990,5990,5990,0
20240903,115200,687940,5990,5990,5990,5990,0
20240903,115100,687940,5990,5990,5990,5990,0
20240903,115000,687940,5990,5990,5990,5990,0
20240903,114900,687940,5990,5990,5990,5990,0
20240903,114800,687940,5990,5990,5990,5990,0
20240903,114700,687940,5990,5990,5990,5990,0
20240903,114600,687940,5990,5990,5990,5990,0
20240903,114500,687940,5990,5990,5990,5990,0
20240903,114400,687940,5990,5990,5990,5990,0
20240903,114300,687940,5990,5990,5990,5990,0
20240903,114200,687940,5990,5990,5990,5990,0
20240903,114100,687940,5990,5990,5990,5990,0
20240903,114000,687940,5990,5940,5990,5940,33
20240903,113900,491870,5990,5990,5990,5990,0
20240903,113800,491870,5990,5990,5990,5990,0
20240903,113700,491870,5990,5990,5990,5990,0
20240903,113600,491870,5990,5990,5990,5990,0
20240903,113500,491870,5990,5990,5990,5990,0
20240903,113400,491870,5990,5990,5990,5990,0
20240903,113300,491870,5990,5990,5990,5990,0
20240903,113200,491870,5990,5990,5990,5990,0
20240903,113100,491870,5990,5990,5990,5990,0
20240903,113000,491870,5990,5990,5990,5990,0
20240903,112900,491870,5990,5990,5990,5990,0
20240903,112800,491870,5990,5990,5990,5990,0
20240903,112700,491870,5990,5990,5990,5990,0
20240903,112600,491870,5990,5990,5990,5990,0
20240903,112500,491870,5990,5990,5990,5990,0
20240903,112400,491870,5990,5990,5990,5990,0
20240903,112300,491870,5990,5990,5990,5990,0
20240903,112200,491870,5990,5990,5990,5990,0
20240903,112100,491870,5990,5990,5990,5990,0
20240903,112000,491870,5990,5990,5990,5990,0
20240903,111900,491870,5990,5990,5990,5990,0
20240903,111800,491870,5990,5990,5990,5990,0
20240903,111700,491870,5990,5990,5990,5990,0
20240903,111600,491870,5990,5990,5990,5990,0
20240903,111500,491870,5990,5990,5990,5990,0
20240903,111400,491870,5990,5990,5990,5990,0
20240903,111300,491870,5990,5990,5990,5990,0
20240903,111200,491870,5990,5990,5990,5990,0
20240903,111100,491870,5990,5990,5990,5990,0
20240903,111000,491870,5990,5990,5990,5990,0
20240903,110900,491870,5990,5990,5990,5990,0
20240903,110800,491870,5990,5990,5990,5990,0
20240903,110700,491870,5990,5990,5990,5990,0
20240903,110600,491870,5990,5990,5990,5990,0
20240903,110500,491870,5990,5990,5990,5990,0
20240903,110400,491870,5990,5990,5990,5990,0
20240903,110300,491870,5990,5990,5990,5990,0
20240903,110200,491870,5990,5990,5990,5990,0
20240903,110100,491870,5990,5990,5990,5990,0
20240903,110000,491870,5990,5990,5990,5990,0
20240903,105900,491870,5990,5990,5990,5990,0
20240903,105800,491870,5990,5990,5990,5990,0
20240903,105700,491870,5990,5990,5990,5990,0
20240903,105600,491870,5990,5990,5990,5990,0
20240903,105500,491870,5990,5990,5990,5990,0
20240903,105400,491870,5990,5990,5990,5990,0
20240903,105300,491870,5990,5990,5990,5990,0
20240903,105200,491870,5990,5990,5990,5990,0
20240903,105100,491870,5990,5990,5990,5990,0
20240903,105000,491870,5990,5990,5990,5990,0
20240903,104900,491870,5990,5990,5990,5990,0
20240903,104800,491870,5990,5990,5990,5990,0
20240903,104700,491870,5990,5990,5990,5990,0
20240903,104600,491870,5990,5990,5990,5990,0
20240903,104500,491870,5990,5990,5990,5990,0
20240903,104400,491870,5990,5990,5990,5990,0
20240903,104300,491870,5990,5990,5990,5990,0
20240903,104200,491870,5990,5990,5990,5990,0
20240903,104100,491870,5990,5990,5990,5990,0
20240903,104000,491870,5990,5990,5990,5990,0
20240903,103900,491870,5990,5990,5990,5990,0
20240903,103800,491870,5990,5990,5990,5990,0
20240903,103700,491870,5990,5990,5990,5990,0
20240903,103600,491870,5990,5990,5990,5990,0
20240903,103500,491870,5990,5990,5990,5990,0
20240903,103400,491870,5990,5990,5990,5990,0
20240903,103300,491870,5990,5990,5990,5990,0
20240903,103200,491870,5990,5990,5990,5990,0
20240903,103100,491870,5990,5990,5990,5990,0
20240903,103000,491870,5990,5990,5990,5990,0
20240903,102900,491870,5990,5990,5990,5990,0
20240903,102800,491870,5990,5990,5990,5990,0
20240903,102700,491870,5990,5990,5990,5990,0
20240903,102600,491870,5990,5990,5990,5990,0
20240903,102500,491870,5990,5990,5990,5990,0
20240903,102400,491870,5990,5990,5990,5990,0
20240903,102300,491870,5990,5990,5990,5990,0
20240903,102200,491870,5990,5990,5990,5990,0
20240903,102100,491870,5990,5990,5990,5990,0
20240903,102000,491870,5990,5990,5990,5990,0
20240903,101900,491870,5990,5990,5990,5990,0
20240903,101800,491870,5990,5990,5990,5990,0
20240903,101700,491870,5990,5990,5990,5990,0
20240903,101600,491870,5990,5990,5990,5990,0
20240903,101500,491870,5990,5990,5990,5990,0
20240903,101400,491870,5990,5990,5990,5990,0
20240903,101300,491870,5990,5990,5990,5990,0
20240903,101200,491870,5990,5990,5990,5990,0
20240903,101100,491870,5990,5990,5990,5990,0
20240903,101000,491870,5990,5990,5990,5990,0
20240903,100900,491870,5990,5990,5990,5990,0
20240903,100800,491870,5990,5990,5990,5990,0
20240903,100700,491870,5990,5990,5990,5990,0
20240903,100600,491870,5990,5990,5990,5990,0
20240903,100500,491870,5990,5990,5990,5990,0
20240903,100400,491870,5990,5990,5990,5990,0
20240903,100300,491870,5990,5990,5990,5990,0
20240903,100200,491870,5990,5990,5990,5990,0
20240903,100100,491870,5990,5990,5990,5990,0
20240903,100000,491870,5990,5990,5990,5990,0
20240903,095900,491870,5990,5990,5990,5990,0
20240903,095800,491870,5990,5990,5990,5990,0
20240903,095700,491870,5990,5990,5990,5990,0
20240903,095600,491870,5990,5990,5990,5990,0
20240903,095500,491870,5990,5990,5990,5990,0
20240903,095400,491870,5990,5990,5990,5990,0
20240903,095300,491870,5990,5990,5990,5990,0
20240903,095200,491870,5990,5990,5990,5990,0
20240903,095100,491870,5990,5990,5990,5990,0
20240903,095000,491870,5990,5990,5990,5990,0
20240903,094900,491870,5990,5990,5990,5990,0
20240903,094800,491870,5990,5990,5990,5990,0
20240903,094700,491870,5990,5990,5990,5990,0
20240903,094600,491870,5990,5990,5990,5990,0
20240903,094500,491870,5990,5990,5990,5990,0
20240903,094400,491870,5990,5990,5990,5990,0
20240903,094300,491870,5990,5990,5990,5990,0
20240903,094200,491870,5990,5990,5990,5990,0
20240903,094100,491870,5990,5990,5990,5990,0
20240903,094000,491870,5990,5990,5990,5990,0
20240903,093900,491870,5990,5990,5990,5990,0
20240903,093800,491870,5990,5990,5990,5990,0
20240903,093700,491870,5990,5990,5990,5990,0
20240903,093600,491870,5990,5990,5990,5990,0
20240903,093500,491870,5990,5990,5990,5990,0
20240903,093400,491870,5990,5990,5990,5990,0
20240903,093300,491870,5990,5990,5990,5990,0
20240903,093200,491870,5990,5990,5990,5990,0
20240903,093100,491870,5990,5990,5990,5990,0
20240903,093000,491870,5990,5990,5990,5990,0
20240903,092900,491870,5990,5990,5990,5990,0
20240903,092800,491870,5990,5990,5990,5990,0
20240903,092700,491870,5990,5990,5990,5990,0
20240903,092600,491870,5990,5990,5990,5990,0
20240903,092500,491870,5990,5990,5990,5990,1
20240903,092400,485880,5940,5940,5940,5940,1
20240903,092300,479940,5920,5920,5920,5920,0
20240903,092200,479940,5920,5920,5920,5920,0
20240903,092100,479940,5920,5920,5920,5920,0
20240903,092000,479940,5920,5920,5920,5920,0
20240903,091900,479940,5920,5920,5920,5920,0
20240903,091800,479940,5920,5920,5920,5920,0
20240903,091700,479940,5920,5920,5920,5920,0
20240903,091600,479940,5920,5920,5920,5920,0
20240903,091500,479940,5920,5920,5920,5920,0
20240903,091400,479940,5920,5920,5920,5920,0
20240903,091300,479940,5920,5920,5920,5920,0
20240903,091200,479940,5920,5920,5920,5920,0
20240903,091100,479940,5920,5920,5920,5920,0
20240903,091000,479940,5920,5920,5920,5920,0
20240903,090900,479940,5920,5940,5940,5920,4
20240903,090800,456240,5990,5990,5990,5990,0
20240903,090700,456240,5990,5930,5990,5920,9
20240903,090600,402870,5920,5960,5960,5920,6
20240903,090500,367240,6000,5990,6000,5990,2
20240903,090400,355250,5980,5980,5980,5980,0
20240903,090300,355250,5980,5940,5980,5940,16
20240903,090200,260090,5940,5940,5940,5940,0
20240903,090100,260090,5940,5930,5940,5930,2
20240903,090000,248220,5910,5910,5910,5910,42