KissMeData/036670/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191800,78541590,7300,7300,7300,7300,331
20240906,191700,78541590,7300,7300,7300,7300,0
20240906,191600,78541590,7300,7300,7300,7300,0
20240906,191500,78541590,7300,7300,7300,7300,0
20240906,191400,78541590,7300,7300,7300,7300,0
20240906,191300,78541590,7300,7300,7300,7300,0
20240906,191200,78541590,7300,7300,7300,7300,0
20240906,191100,78541590,7300,7300,7300,7300,0
20240906,191000,78541590,7300,7300,7300,7300,0
20240906,190900,78541590,7300,7300,7300,7300,0
20240906,190800,78541590,7300,7300,7300,7300,0
20240906,190700,78541590,7300,7300,7300,7300,0
20240906,190600,78541590,7300,7300,7300,7300,0
20240906,190500,78541590,7300,7300,7300,7300,0
20240906,190400,78541590,7300,7300,7300,7300,0
20240906,190300,78541590,7300,7300,7300,7300,0
20240906,190200,78541590,7300,7300,7300,7300,0
20240906,190100,78541590,7300,7300,7300,7300,0
20240906,190000,78541590,7300,7300,7300,7300,0
20240906,185900,78541590,7300,7300,7300,7300,0
20240906,185800,78541590,7300,7300,7300,7300,0
20240906,185700,78541590,7300,7300,7300,7300,0
20240906,185600,78541590,7300,7300,7300,7300,0
20240906,185500,78541590,7300,7300,7300,7300,0
20240906,185400,78541590,7300,7300,7300,7300,0
20240906,185300,78541590,7300,7300,7300,7300,0
20240906,185200,78541590,7300,7300,7300,7300,0
20240906,185100,78541590,7300,7300,7300,7300,0
20240906,185000,78541590,7300,7300,7300,7300,0
20240906,184900,78541590,7300,7300,7300,7300,0
20240906,184800,78541590,7300,7300,7300,7300,331
20240906,184700,78541590,7300,7300,7300,7300,0
20240906,184600,78541590,7300,7300,7300,7300,0
20240906,184500,78541590,7300,7300,7300,7300,0
20240906,184400,78541590,7300,7300,7300,7300,0
20240906,184300,78541590,7300,7300,7300,7300,0
20240906,184200,78541590,7300,7300,7300,7300,0
20240906,184100,78541590,7300,7300,7300,7300,0
20240906,184000,78541590,7300,7300,7300,7300,0
20240906,183900,78541590,7300,7300,7300,7300,0
20240906,183800,78541590,7300,7300,7300,7300,0
20240906,183700,78541590,7300,7300,7300,7300,0
20240906,183600,78541590,7300,7300,7300,7300,0
20240906,183500,78541590,7300,7300,7300,7300,0
20240906,183400,78541590,7300,7300,7300,7300,0
20240906,183300,78541590,7300,7300,7300,7300,0
20240906,183200,78541590,7300,7300,7300,7300,0
20240906,183100,78541590,7300,7300,7300,7300,0
20240906,183000,78541590,7300,7300,7300,7300,0
20240906,182900,78541590,7300,7300,7300,7300,0
20240906,182800,78541590,7300,7300,7300,7300,0
20240906,182700,78541590,7300,7300,7300,7300,0
20240906,182600,78541590,7300,7300,7300,7300,0
20240906,182500,78541590,7300,7300,7300,7300,0
20240906,182400,78541590,7300,7300,7300,7300,0
20240906,182300,78541590,7300,7300,7300,7300,0
20240906,182200,78541590,7300,7300,7300,7300,0
20240906,182100,78541590,7300,7300,7300,7300,0
20240906,182000,78541590,7300,7300,7300,7300,0
20240906,181900,78541590,7300,7300,7300,7300,0
20240906,181800,78541590,7300,7300,7300,7300,331
20240906,181700,78541590,7300,7300,7300,7300,0
20240906,181600,78541590,7300,7300,7300,7300,0
20240906,181500,78541590,7300,7300,7300,7300,0
20240906,181400,78541590,7300,7300,7300,7300,0
20240906,181300,78541590,7300,7300,7300,7300,0
20240906,181200,78541590,7300,7300,7300,7300,0
20240906,181100,78541590,7300,7300,7300,7300,0
20240906,181000,78541590,7300,7300,7300,7300,0
20240906,180900,78541590,7300,7300,7300,7300,0
20240906,180800,78541590,7300,7300,7300,7300,0
20240906,180700,78541590,7300,7300,7300,7300,0
20240906,180600,78541590,7300,7300,7300,7300,0
20240906,180500,78541590,7300,7300,7300,7300,0
20240906,180400,78541590,7300,7300,7300,7300,0
20240906,180300,78541590,7300,7300,7300,7300,0
20240906,180200,78541590,7300,7300,7300,7300,0
20240906,180100,78541590,7300,7300,7300,7300,0
20240906,180000,78541590,7300,7300,7300,7300,0
20240906,175900,78541590,7300,7300,7300,7300,0
20240906,175800,78541590,7300,7300,7300,7300,0
20240906,175700,78541590,7300,7300,7300,7300,0
20240906,175600,78541590,7300,7300,7300,7300,0
20240906,175500,78541590,7300,7300,7300,7300,0
20240906,175400,78541590,7300,7300,7300,7300,0
20240906,175300,78541590,7300,7300,7300,7300,0
20240906,175200,78541590,7300,7300,7300,7300,0
20240906,175100,78541590,7300,7300,7300,7300,0
20240906,175000,78541590,7300,7300,7300,7300,0
20240906,174900,78541590,7300,7300,7300,7300,0
20240906,174800,78541590,7300,7300,7300,7300,331
20240906,174700,78541590,7300,7300,7300,7300,0
20240906,174600,78541590,7300,7300,7300,7300,0
20240906,174500,78541590,7300,7300,7300,7300,0
20240906,174400,78541590,7300,7300,7300,7300,0
20240906,174300,78541590,7300,7300,7300,7300,0
20240906,174200,78541590,7300,7300,7300,7300,0
20240906,174100,78541590,7300,7300,7300,7300,0
20240906,174000,78541590,7300,7300,7300,7300,0
20240906,173900,78541590,7300,7300,7300,7300,0
20240906,173800,78541590,7300,7300,7300,7300,0
20240906,173700,78541590,7300,7300,7300,7300,0
20240906,173600,78541590,7300,7300,7300,7300,0
20240906,173500,78541590,7300,7300,7300,7300,0
20240906,173400,78541590,7300,7300,7300,7300,0
20240906,173300,78541590,7300,7300,7300,7300,0
20240906,173200,78541590,7300,7300,7300,7300,0
20240906,173100,78541590,7300,7300,7300,7300,0
20240906,173000,78541590,7300,7300,7300,7300,0
20240906,172900,78541590,7300,7300,7300,7300,0
20240906,172800,78541590,7300,7300,7300,7300,0
20240906,172700,78541590,7300,7300,7300,7300,0
20240906,172600,78541590,7300,7300,7300,7300,0
20240906,172500,78541590,7300,7300,7300,7300,0
20240906,172400,78541590,7300,7300,7300,7300,0
20240906,172300,78541590,7300,7300,7300,7300,0
20240906,172200,78541590,7300,7300,7300,7300,0
20240906,172100,78541590,7300,7300,7300,7300,0
20240906,172000,78541590,7300,7300,7300,7300,0
20240906,171900,78541590,7300,7300,7300,7300,0
20240906,171800,78541590,7300,7300,7300,7300,331
20240906,171700,78541590,7300,7300,7300,7300,0
20240906,171600,78541590,7300,7300,7300,7300,0
20240906,171500,78541590,7300,7300,7300,7300,0
20240906,171400,78541590,7300,7300,7300,7300,0
20240906,171300,78541590,7300,7300,7300,7300,0
20240906,171200,78541590,7300,7300,7300,7300,0
20240906,171100,78541590,7300,7300,7300,7300,0
20240906,171000,78541590,7300,7300,7300,7300,0
20240906,170900,78541590,7300,7300,7300,7300,0
20240906,170800,78541590,7300,7300,7300,7300,0
20240906,170700,78541590,7300,7300,7300,7300,0
20240906,170600,78541590,7300,7300,7300,7300,0
20240906,170500,78541590,7300,7300,7300,7300,0
20240906,170400,78541590,7300,7300,7300,7300,0
20240906,170300,78541590,7300,7300,7300,7300,0
20240906,170200,78541590,7300,7300,7300,7300,0
20240906,170100,78541590,7300,7300,7300,7300,0
20240906,170000,78541590,7300,7300,7300,7300,0
20240906,165900,78541590,7300,7300,7300,7300,0
20240906,165800,78541590,7300,7300,7300,7300,0
20240906,165700,78541590,7300,7300,7300,7300,0
20240906,165600,78541590,7300,7300,7300,7300,0
20240906,165500,78541590,7300,7300,7300,7300,0
20240906,165400,78541590,7300,7300,7300,7300,0
20240906,165300,78541590,7300,7300,7300,7300,0
20240906,165200,78541590,7300,7300,7300,7300,0
20240906,165100,78541590,7300,7300,7300,7300,0
20240906,165000,78541590,7300,7300,7300,7300,0
20240906,164900,78541590,7300,7300,7300,7300,0
20240906,164800,78541590,7300,7300,7300,7300,331
20240906,164700,78541590,7300,7300,7300,7300,0
20240906,164600,78541590,7300,7300,7300,7300,0
20240906,164500,78541590,7300,7300,7300,7300,0
20240906,164400,78541590,7300,7300,7300,7300,0
20240906,164300,78541590,7300,7300,7300,7300,0
20240906,164200,78541590,7300,7300,7300,7300,0
20240906,164100,78541590,7300,7300,7300,7300,0
20240906,164000,78541590,7300,7300,7300,7300,0
20240906,163900,78541590,7300,7300,7300,7300,0
20240906,163800,78541590,7300,7300,7300,7300,0
20240906,163700,78541590,7300,7300,7300,7300,0
20240906,163600,78541590,7300,7300,7300,7300,0
20240906,163500,78541590,7300,7300,7300,7300,0
20240906,163400,78541590,7300,7300,7300,7300,0
20240906,163300,78541590,7300,7300,7300,7300,0
20240906,163200,78541590,7300,7300,7300,7300,0
20240906,163100,78541590,7300,7300,7300,7300,0
20240906,163000,78541590,7300,7300,7300,7300,0
20240906,162900,78541590,7300,7300,7300,7300,0
20240906,162800,78541590,7300,7300,7300,7300,0
20240906,162700,78541590,7300,7300,7300,7300,0
20240906,162600,78541590,7300,7300,7300,7300,0
20240906,162500,78541590,7300,7300,7300,7300,0
20240906,162400,78541590,7300,7300,7300,7300,0
20240906,162300,78541590,7300,7300,7300,7300,0
20240906,162200,78541590,7300,7300,7300,7300,0
20240906,162100,78541590,7300,7300,7300,7300,0
20240906,162000,78541590,7300,7300,7300,7300,0
20240906,161900,78541590,7300,7300,7300,7300,0
20240906,161800,78541590,7300,7300,7300,7300,331
20240906,161700,78541590,7300,7300,7300,7300,0
20240906,161600,78541590,7300,7300,7300,7300,0
20240906,161500,78541590,7300,7300,7300,7300,0
20240906,161400,78541590,7300,7300,7300,7300,0
20240906,161300,78541590,7300,7300,7300,7300,0
20240906,161200,78541590,7300,7300,7300,7300,0
20240906,161100,78541590,7300,7300,7300,7300,0
20240906,161000,78541590,7300,7300,7300,7300,0
20240906,160900,78541590,7300,7300,7300,7300,0
20240906,160800,78541590,7300,7300,7300,7300,0
20240906,160700,78541590,7300,7300,7300,7300,0
20240906,160600,78541590,7300,7300,7300,7300,0
20240906,160500,78541590,7300,7300,7300,7300,0
20240906,160400,78541590,7300,7300,7300,7300,0
20240906,160300,78541590,7300,7300,7300,7300,0
20240906,160200,78541590,7300,7300,7300,7300,0
20240906,160100,78541590,7300,7300,7300,7300,0
20240906,160000,78541590,7300,7300,7300,7300,0
20240906,155900,78541590,7300,7300,7300,7300,0
20240906,155800,78541590,7300,7300,7300,7300,0
20240906,155700,78541590,7300,7300,7300,7300,0
20240906,155600,78541590,7300,7300,7300,7300,0
20240906,155500,78541590,7300,7300,7300,7300,0
20240906,155400,78541590,7300,7300,7300,7300,0
20240906,155300,78541590,7300,7300,7300,7300,0
20240906,155200,78541590,7300,7300,7300,7300,0
20240906,155100,78541590,7300,7300,7300,7300,0
20240906,155000,78541590,7300,7300,7300,7300,0
20240906,154900,78541590,7300,7300,7300,7300,0
20240906,154800,78541590,7300,7300,7300,7300,331
20240906,154700,78541590,7300,7300,7300,7300,0
20240906,154600,78541590,7300,7300,7300,7300,0
20240906,154500,78541590,7300,7300,7300,7300,0
20240906,154400,78541590,7300,7300,7300,7300,0
20240906,154300,78541590,7300,7300,7300,7300,0
20240906,154200,78541590,7300,7300,7300,7300,0
20240906,154100,78541590,7300,7300,7300,7300,0
20240906,154000,78541590,7300,7300,7300,7300,0
20240906,153900,78541590,7300,7300,7300,7300,0
20240906,153800,78541590,7300,7300,7300,7300,0
20240906,153700,78541590,7300,7300,7300,7300,0
20240906,153600,78541590,7300,7300,7300,7300,0
20240906,153500,78541590,7300,7300,7300,7300,0
20240906,153400,78541590,7300,7300,7300,7300,0
20240906,153300,78541590,7300,7300,7300,7300,0
20240906,153200,78541590,7300,7300,7300,7300,0
20240906,153100,78541590,7300,7300,7300,7300,0
20240906,153000,78541590,7300,7300,7300,7300,331
20240906,152900,76125290,7290,7290,7290,7290,0
20240906,152800,76125290,7290,7290,7290,7290,0
20240906,152700,76125290,7290,7290,7290,7290,0
20240906,152600,76125290,7290,7290,7290,7290,0
20240906,152500,76125290,7290,7290,7290,7290,0
20240906,152400,76125290,7290,7290,7290,7290,0
20240906,152300,76125290,7290,7290,7290,7290,0
20240906,152200,76125290,7290,7290,7290,7290,0
20240906,152100,76125290,7290,7290,7290,7290,0
20240906,152000,76125290,7290,7290,7290,7290,0
20240906,151900,76125290,7290,7290,7290,7290,0
20240906,151800,76125290,7290,7290,7290,7290,0
20240906,151700,76125290,7290,7290,7290,7290,0
20240906,151600,76125290,7290,7290,7290,7290,65
20240906,151500,75651440,7240,7240,7240,7240,17
20240906,151400,75528360,7300,7300,7300,7300,19
20240906,151300,75389660,7300,7300,7300,7300,0
20240906,151200,75389660,7300,7300,7300,7300,15
20240906,151100,75280160,7290,7290,7290,7290,0
20240906,151000,75280160,7290,7290,7290,7290,0
20240906,150900,75280160,7290,7290,7290,7290,30
20240906,150800,75061460,7230,7290,7290,7230,80
20240906,150700,74482460,7290,7290,7290,7290,0
20240906,150600,74482460,7290,7290,7290,7290,0
20240906,150500,74482460,7290,7290,7290,7290,34
20240906,150400,74234600,7200,7200,7200,7200,0
20240906,150300,74234600,7200,7200,7200,7200,0
20240906,150200,74234600,7200,7200,7200,7200,0
20240906,150100,74234600,7200,7240,7240,7200,569
20240906,150000,70124270,7290,7290,7290,7290,0
20240906,145900,70124270,7290,7290,7290,7290,100
20240906,145800,69395270,7220,7220,7220,7220,0
20240906,145700,69395270,7220,7220,7220,7220,0
20240906,145600,69395270,7220,7220,7220,7220,0
20240906,145500,69395270,7220,7220,7220,7220,0
20240906,145400,69395270,7220,7260,7260,7220,438
20240906,145300,66227250,7290,7290,7290,7290,0
20240906,145200,66227250,7290,7290,7290,7290,0
20240906,145100,66227250,7290,7290,7290,7290,0
20240906,145000,66227250,7290,7290,7290,7290,0
20240906,144900,66227250,7290,7290,7290,7290,0
20240906,144800,66227250,7290,7290,7290,7290,0
20240906,144700,66227250,7290,7290,7290,7290,2
20240906,144600,66212670,7290,7290,7290,7290,0
20240906,144500,66212670,7290,7290,7290,7290,0
20240906,144400,66212670,7290,7290,7290,7290,0
20240906,144300,66212670,7290,7290,7290,7290,0
20240906,144200,66212670,7290,7290,7290,7290,0
20240906,144100,66212670,7290,7290,7290,7290,0
20240906,144000,66212670,7290,7290,7290,7290,0
20240906,143900,66212670,7290,7290,7290,7290,0
20240906,143800,66212670,7290,7290,7290,7290,0
20240906,143700,66212670,7290,7290,7290,7290,0
20240906,143600,66212670,7290,7290,7290,7290,0
20240906,143500,66212670,7290,7290,7290,7290,0
20240906,143400,66212670,7290,7290,7290,7290,0
20240906,143300,66212670,7290,7290,7290,7290,0
20240906,143200,66212670,7290,7290,7290,7290,0
20240906,143100,66212670,7290,7290,7290,7290,0
20240906,143000,66212670,7290,7290,7290,7290,0
20240906,142900,66212670,7290,7290,7290,7290,0
20240906,142800,66212670,7290,7290,7290,7290,0
20240906,142700,66212670,7290,7290,7290,7290,0
20240906,142600,66212670,7290,7290,7290,7290,0
20240906,142500,66212670,7290,7290,7290,7290,0
20240906,142400,66212670,7290,7290,7290,7290,0
20240906,142300,66212670,7290,7290,7290,7290,0
20240906,142200,66212670,7290,7290,7290,7290,0
20240906,142100,66212670,7290,7290,7290,7290,0
20240906,142000,66212670,7290,7290,7290,7290,0
20240906,141900,66212670,7290,7290,7290,7290,0
20240906,141800,66212670,7290,7290,7290,7290,0
20240906,141700,66212670,7290,7290,7290,7290,0
20240906,141600,66212670,7290,7290,7290,7290,0
20240906,141500,66212670,7290,7290,7290,7290,0
20240906,141400,66212670,7290,7290,7290,7290,0
20240906,141300,66212670,7290,7290,7290,7290,0
20240906,141200,66212670,7290,7290,7290,7290,0
20240906,141100,66212670,7290,7290,7290,7290,0
20240906,141000,66212670,7290,7290,7290,7290,0
20240906,140900,66212670,7290,7290,7290,7290,0
20240906,140800,66212670,7290,7290,7290,7290,2
20240906,140700,66198090,7290,7290,7290,7290,0
20240906,140600,66198090,7290,7290,7290,7290,0
20240906,140500,66198090,7290,7290,7290,7290,0
20240906,140400,66198090,7290,7290,7290,7290,0
20240906,140300,66198090,7290,7290,7290,7290,0
20240906,140200,66198090,7290,7290,7290,7290,0
20240906,140100,66198090,7290,7290,7290,7290,0
20240906,140000,66198090,7290,7290,7290,7290,0
20240906,135900,66198090,7290,7280,7290,7280,15
20240906,135800,66088780,7290,7290,7290,7290,0
20240906,135700,66088780,7290,7290,7290,7290,0
20240906,135600,66088780,7290,7290,7290,7290,0
20240906,135500,66088780,7290,7290,7290,7290,0
20240906,135400,66088780,7290,7290,7290,7290,0
20240906,135300,66088780,7290,7290,7290,7290,0
20240906,135200,66088780,7290,7290,7290,7290,0
20240906,135100,66088780,7290,7290,7290,7290,0
20240906,135000,66088780,7290,7290,7290,7290,0
20240906,134900,66088780,7290,7290,7290,7290,0
20240906,134800,66088780,7290,7290,7290,7290,0
20240906,134700,66088780,7290,7290,7290,7290,0
20240906,134600,66088780,7290,7290,7290,7290,0
20240906,134500,66088780,7290,7290,7290,7290,1
20240906,134400,66081490,7290,7290,7290,7290,0
20240906,134300,66081490,7290,7250,7290,7250,15
20240906,134200,65972380,7250,7250,7250,7250,103
20240906,134100,65225630,7260,7260,7260,7260,0
20240906,134000,65225630,7260,7260,7260,7260,0
20240906,133900,65225630,7260,7260,7260,7260,0
20240906,133800,65225630,7260,7260,7260,7260,0
20240906,133700,65225630,7260,7260,7260,7260,0
20240906,133600,65225630,7260,7260,7260,7260,53
20240906,133500,64840850,7230,7230,7230,7230,0
20240906,133400,64840850,7230,7230,7230,7230,0
20240906,133300,64840850,7230,7230,7230,7230,0
20240906,133200,64840850,7230,7230,7230,7230,0
20240906,133100,64840850,7230,7230,7230,7230,139
20240906,133000,63835880,7260,7260,7260,7260,0
20240906,132900,63835880,7260,7260,7260,7260,0
20240906,132800,63835880,7260,7260,7260,7260,0
20240906,132700,63835880,7260,7260,7260,7260,0
20240906,132600,63835880,7260,7260,7260,7260,0
20240906,132500,63835880,7260,7260,7260,7260,0
20240906,132400,63835880,7260,7260,7260,7260,0
20240906,132300,63835880,7260,7260,7260,7260,0
20240906,132200,63835880,7260,7260,7260,7260,0
20240906,132100,63835880,7260,7260,7260,7260,0
20240906,132000,63835880,7260,7260,7260,7260,0
20240906,131900,63835880,7260,7260,7260,7260,200
20240906,131800,62383880,7260,7260,7260,7260,0
20240906,131700,62383880,7260,7260,7260,7260,0
20240906,131600,62383880,7260,7260,7260,7260,0
20240906,131500,62383880,7260,7260,7260,7260,0
20240906,131400,62383880,7260,7260,7260,7260,0
20240906,131300,62383880,7260,7260,7260,7260,0
20240906,131200,62383880,7260,7260,7260,7260,0
20240906,131100,62383880,7260,7260,7260,7260,0
20240906,131000,62383880,7260,7260,7260,7260,0
20240906,130900,62383880,7260,7260,7260,7260,0
20240906,130800,62383880,7260,7260,7260,7260,0
20240906,130700,62383880,7260,7260,7260,7260,0
20240906,130600,62383880,7260,7260,7260,7260,0
20240906,130500,62383880,7260,7260,7260,7260,0
20240906,130400,62383880,7260,7260,7260,7260,0
20240906,130300,62383880,7260,7260,7260,7260,0
20240906,130200,62383880,7260,7260,7260,7260,0
20240906,130100,62383880,7260,7260,7260,7260,0
20240906,130000,62383880,7260,7260,7260,7260,0
20240906,125900,62383880,7260,7260,7260,7260,0
20240906,125800,62383880,7260,7260,7260,7260,0
20240906,125700,62383880,7260,7260,7260,7260,0
20240906,125600,62383880,7260,7260,7260,7260,0
20240906,125500,62383880,7260,7260,7260,7260,0
20240906,125400,62383880,7260,7260,7260,7260,34
20240906,125300,62137040,7260,7260,7260,7260,51
20240906,125200,61766780,7260,7260,7260,7260,0
20240906,125100,61766780,7260,7260,7260,7260,0
20240906,125000,61766780,7260,7260,7260,7260,0
20240906,124900,61766780,7260,7260,7260,7260,0
20240906,124800,61766780,7260,7260,7260,7260,0
20240906,124700,61766780,7260,7260,7260,7260,0
20240906,124600,61766780,7260,7260,7260,7260,0
20240906,124500,61766780,7260,7260,7260,7260,0
20240906,124400,61766780,7260,7260,7260,7260,0
20240906,124300,61766780,7260,7260,7260,7260,0
20240906,124200,61766780,7260,7260,7260,7260,0
20240906,124100,61766780,7260,7260,7260,7260,0
20240906,124000,61766780,7260,7260,7260,7260,0
20240906,123900,61766780,7260,7260,7260,7260,0
20240906,123800,61766780,7260,7260,7260,7260,0
20240906,123700,61766780,7260,7260,7260,7260,0
20240906,123600,61766780,7260,7250,7260,7250,15
20240906,123500,61657920,7250,7250,7250,7250,64
20240906,123400,61193920,7220,7220,7220,7220,0
20240906,123300,61193920,7220,7220,7220,7220,44
20240906,123200,60876240,7250,7250,7250,7250,0
20240906,123100,60876240,7250,7250,7250,7250,68
20240906,123000,60383240,7250,7250,7250,7250,0
20240906,122900,60383240,7250,7250,7250,7250,0
20240906,122800,60383240,7250,7250,7250,7250,0
20240906,122700,60383240,7250,7250,7250,7250,2
20240906,122600,60368740,7250,7250,7250,7250,0
20240906,122500,60368740,7250,7250,7250,7250,0
20240906,122400,60368740,7250,7250,7250,7250,0
20240906,122300,60368740,7250,7250,7250,7250,0
20240906,122200,60368740,7250,7250,7250,7250,0
20240906,122100,60368740,7250,7250,7250,7250,7
20240906,122000,60317990,7250,7250,7250,7250,16
20240906,121900,60201990,7250,7250,7250,7250,0
20240906,121800,60201990,7250,7250,7250,7250,0
20240906,121700,60201990,7250,7250,7250,7250,3
20240906,121600,60180240,7250,7250,7250,7250,25
20240906,121500,59998990,7220,7220,7220,7220,2
20240906,121400,59984550,7270,7270,7270,7270,0
20240906,121300,59984550,7270,7270,7270,7270,0
20240906,121200,59984550,7270,7270,7270,7270,0
20240906,121100,59984550,7270,7260,7270,7260,15
20240906,121000,59875610,7190,7240,7240,7190,430
20240906,120900,56775390,7270,7250,7270,7250,50
20240906,120800,56412650,7250,7250,7250,7250,50
20240906,120700,56050150,7200,7200,7200,7200,0
20240906,120600,56050150,7200,7200,7200,7200,0
20240906,120500,56050150,7200,7200,7200,7200,0
20240906,120400,56050150,7200,7200,7200,7200,0
20240906,120300,56050150,7200,7210,7210,7200,1500
20240906,120200,45247850,7250,7250,7250,7250,15
20240906,120100,45139100,7200,7200,7200,7200,0
20240906,120000,45139100,7200,7200,7200,7200,0
20240906,115900,45139100,7200,7200,7200,7200,0
20240906,115800,45139100,7200,7240,7240,7200,1500
20240906,115700,34330210,7240,7260,7260,7240,70
20240906,115600,33822820,7260,7260,7260,7260,0
20240906,115500,33822820,7260,7260,7260,7260,0
20240906,115400,33822820,7260,7260,7260,7260,0
20240906,115300,33822820,7260,7260,7260,7260,0
20240906,115200,33822820,7260,7260,7260,7260,0
20240906,115100,33822820,7260,7260,7260,7260,400
20240906,115000,30918820,7300,7300,7300,7300,0
20240906,114900,30918820,7300,7300,7300,7300,0
20240906,114800,30918820,7300,7300,7300,7300,0
20240906,114700,30918820,7300,7300,7300,7300,0
20240906,114600,30918820,7300,7300,7300,7300,0
20240906,114500,30918820,7300,7300,7300,7300,0
20240906,114400,30918820,7300,7300,7300,7300,0
20240906,114300,30918820,7300,7300,7300,7300,0
20240906,114200,30918820,7300,7300,7300,7300,0
20240906,114100,30918820,7300,7300,7300,7300,0
20240906,114000,30918820,7300,7300,7300,7300,0
20240906,113900,30918820,7300,7300,7300,7300,12
20240906,113800,30831220,7310,7310,7310,7310,0
20240906,113700,30831220,7310,7310,7310,7310,0
20240906,113600,30831220,7310,7310,7310,7310,0
20240906,113500,30831220,7310,7310,7310,7310,0
20240906,113400,30831220,7310,7310,7310,7310,0
20240906,113300,30831220,7310,7310,7310,7310,0
20240906,113200,30831220,7310,7310,7310,7310,0
20240906,113100,30831220,7310,7310,7310,7310,0
20240906,113000,30831220,7310,7310,7310,7310,0
20240906,112900,30831220,7310,7310,7310,7310,0
20240906,112800,30831220,7310,7310,7310,7310,12
20240906,112700,30743500,7270,7270,7270,7270,0
20240906,112600,30743500,7270,7270,7270,7270,0
20240906,112500,30743500,7270,7270,7270,7270,0
20240906,112400,30743500,7270,7270,7270,7270,0
20240906,112300,30743500,7270,7270,7270,7270,0
20240906,112200,30743500,7270,7270,7270,7270,0
20240906,112100,30743500,7270,7270,7270,7270,0
20240906,112000,30743500,7270,7270,7270,7270,336
20240906,111900,28300780,7280,7290,7290,7280,20
20240906,111800,28155080,7310,7310,7310,7310,0
20240906,111700,28155080,7310,7310,7310,7310,0
20240906,111600,28155080,7310,7310,7310,7310,0
20240906,111500,28155080,7310,7310,7310,7310,0
20240906,111400,28155080,7310,7310,7310,7310,0
20240906,111300,28155080,7310,7310,7310,7310,26
20240906,111200,27965020,7310,7310,7310,7310,0
20240906,111100,27965020,7310,7310,7310,7310,0
20240906,111000,27965020,7310,7310,7310,7310,0
20240906,110900,27965020,7310,7310,7310,7310,0
20240906,110800,27965020,7310,7310,7310,7310,0
20240906,110700,27965020,7310,7310,7310,7310,0
20240906,110600,27965020,7310,7310,7310,7310,0
20240906,110500,27965020,7310,7310,7310,7310,0
20240906,110400,27965020,7310,7310,7310,7310,0
20240906,110300,27965020,7310,7310,7310,7310,0
20240906,110200,27965020,7310,7310,7310,7310,4
20240906,110100,27935780,7320,7320,7320,7320,29
20240906,110000,27723500,7340,7340,7340,7340,0
20240906,105900,27723500,7340,7340,7340,7340,0
20240906,105800,27723500,7340,7340,7340,7340,13
20240906,105700,27628080,7340,7340,7340,7340,0
20240906,105600,27628080,7340,7340,7340,7340,0
20240906,105500,27628080,7340,7340,7340,7340,0
20240906,105400,27628080,7340,7340,7340,7340,0
20240906,105300,27628080,7340,7340,7340,7340,0
20240906,105200,27628080,7340,7340,7340,7340,0
20240906,105100,27628080,7340,7340,7340,7340,0
20240906,105000,27628080,7340,7340,7340,7340,0
20240906,104900,27628080,7340,7340,7340,7340,0
20240906,104800,27628080,7340,7340,7340,7340,0
20240906,104700,27628080,7340,7340,7340,7340,0
20240906,104600,27628080,7340,7340,7340,7340,0
20240906,104500,27628080,7340,7340,7340,7340,34
20240906,104400,27378520,7340,7340,7340,7340,167
20240906,104300,26152740,7340,7340,7340,7340,0
20240906,104200,26152740,7340,7340,7340,7340,0
20240906,104100,26152740,7340,7340,7340,7340,2
20240906,104000,26138060,7340,7340,7340,7340,0
20240906,103900,26138060,7340,7340,7340,7340,0
20240906,103800,26138060,7340,7340,7340,7340,0
20240906,103700,26138060,7340,7340,7340,7340,0
20240906,103600,26138060,7340,7340,7340,7340,0
20240906,103500,26138060,7340,7340,7340,7340,0
20240906,103400,26138060,7340,7340,7340,7340,0
20240906,103300,26138060,7340,7340,7340,7340,0
20240906,103200,26138060,7340,7340,7340,7340,0
20240906,103100,26138060,7340,7340,7340,7340,0
20240906,103000,26138060,7340,7340,7340,7340,0
20240906,102900,26138060,7340,7340,7340,7340,0
20240906,102800,26138060,7340,7340,7340,7340,0
20240906,102700,26138060,7340,7340,7340,7340,0
20240906,102600,26138060,7340,7340,7340,7340,0
20240906,102500,26138060,7340,7340,7340,7340,0
20240906,102400,26138060,7340,7340,7340,7340,0
20240906,102300,26138060,7340,7340,7340,7340,0
20240906,102200,26138060,7340,7340,7340,7340,0
20240906,102100,26138060,7340,7340,7340,7340,8
20240906,102000,26079340,7230,7230,7230,7230,0
20240906,101900,26079340,7230,7230,7230,7230,0
20240906,101800,26079340,7230,7230,7230,7230,0
20240906,101700,26079340,7230,7230,7230,7230,0
20240906,101600,26079340,7230,7240,7240,7230,71
20240906,101500,25565760,7350,7350,7350,7350,0
20240906,101400,25565760,7350,7340,7350,7340,130
20240906,101300,24611340,7340,7240,7350,7240,642
20240906,101200,19906030,7240,7240,7240,7240,761
20240906,101100,14396390,7240,7240,7240,7240,167
20240906,101000,13187310,7240,7240,7240,7240,0
20240906,100900,13187310,7240,7250,7250,7240,100
20240906,100800,12462340,7250,7250,7250,7250,0
20240906,100700,12462340,7250,7250,7250,7250,0
20240906,100600,12462340,7250,7250,7250,7250,0
20240906,100500,12462340,7250,7280,7280,7250,433
20240906,100400,9317190,7270,7290,7290,7270,247
20240906,100300,7518240,7300,7300,7300,7300,0
20240906,100200,7518240,7300,7300,7300,7300,18
20240906,100100,7386840,7330,7330,7330,7330,0
20240906,100000,7386840,7330,7330,7330,7330,0
20240906,095900,7386840,7330,7330,7330,7330,0
20240906,095800,7386840,7330,7330,7330,7330,0
20240906,095700,7386840,7330,7330,7330,7330,0
20240906,095600,7386840,7330,7330,7330,7330,0
20240906,095500,7386840,7330,7330,7330,7330,0
20240906,095400,7386840,7330,7330,7330,7330,0
20240906,095300,7386840,7330,7330,7330,7330,0
20240906,095200,7386840,7330,7330,7330,7330,0
20240906,095100,7386840,7330,7330,7330,7330,0
20240906,095000,7386840,7330,7330,7330,7330,0
20240906,094900,7386840,7330,7330,7330,7330,7
20240906,094800,7335530,7300,7300,7300,7300,0
20240906,094700,7335530,7300,7300,7300,7300,14
20240906,094600,7233330,7350,7350,7350,7350,0
20240906,094500,7233330,7350,7350,7350,7350,0
20240906,094400,7233330,7350,7350,7350,7350,0
20240906,094300,7233330,7350,7350,7350,7350,15
20240906,094200,7123080,7350,7350,7350,7350,0
20240906,094100,7123080,7350,7350,7350,7350,10
20240906,094000,7049580,7350,7320,7350,7300,301
20240906,093900,4850610,7350,7330,7350,7330,28
20240906,093800,4645210,7330,7330,7330,7330,0
20240906,093700,4645210,7330,7330,7330,7330,0
20240906,093600,4645210,7330,7330,7330,7330,0
20240906,093500,4645210,7330,7330,7330,7330,0
20240906,093400,4645210,7330,7330,7330,7330,0
20240906,093300,4645210,7330,7330,7330,7330,0
20240906,093200,4645210,7330,7330,7330,7330,0
20240906,093100,4645210,7330,7330,7330,7330,1
20240906,093000,4637880,7330,7330,7330,7330,0
20240906,092900,4637880,7330,7340,7340,7330,52
20240906,092800,4256370,7350,7350,7350,7350,11
20240906,092700,4175520,7360,7360,7360,7360,0
20240906,092600,4175520,7360,7360,7360,7360,1
20240906,092500,4168160,7360,7360,7360,7360,10
20240906,092400,4094560,7370,7370,7370,7370,14
20240906,092300,3991380,7370,7370,7370,7370,0
20240906,092200,3991380,7370,7370,7370,7370,0
20240906,092100,3991380,7370,7370,7370,7370,0
20240906,092000,3991380,7370,7370,7370,7370,0
20240906,091900,3991380,7370,7370,7370,7370,0
20240906,091800,3991380,7370,7370,7370,7370,0
20240906,091700,3991380,7370,7370,7370,7370,0
20240906,091600,3991380,7370,7370,7370,7370,1
20240906,091500,3984010,7410,7410,7410,7410,0
20240906,091400,3984010,7410,7410,7410,7410,1
20240906,091300,3976600,7410,7410,7410,7410,0
20240906,091200,3976600,7410,7410,7410,7410,0
20240906,091100,3976600,7410,7410,7410,7410,0
20240906,091000,3976600,7410,7410,7410,7410,67
20240906,090900,3480130,7410,7410,7410,7410,0
20240906,090800,3480130,7410,7410,7410,7410,34
20240906,090700,3228190,7400,7400,7400,7400,0
20240906,090600,3228190,7400,7400,7400,7400,0
20240906,090500,3228190,7400,7400,7400,7400,0
20240906,090400,3228190,7400,7400,7400,7400,1
20240906,090300,3220790,7420,7420,7420,7420,0
20240906,090200,3220790,7420,7430,7430,7420,398
20240906,090100,267010,7430,7420,7430,7420,35
20240906,090000,7300,7300,7300,7300,7300,1