KissMeData/080010/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195000,30763320,5220,5220,5220,5220,875
20240904,194900,30763320,5220,5220,5220,5220,0
20240904,194800,30763320,5220,5220,5220,5220,0
20240904,194700,30763320,5220,5220,5220,5220,0
20240904,194600,30763320,5220,5220,5220,5220,0
20240904,194500,30763320,5220,5220,5220,5220,0
20240904,194400,30763320,5220,5220,5220,5220,0
20240904,194300,30763320,5220,5220,5220,5220,0
20240904,194200,30763320,5220,5220,5220,5220,0
20240904,194100,30763320,5220,5220,5220,5220,0
20240904,194000,30763320,5220,5220,5220,5220,0
20240904,193900,30763320,5220,5220,5220,5220,0
20240904,193800,30763320,5220,5220,5220,5220,0
20240904,193700,30763320,5220,5220,5220,5220,0
20240904,193600,30763320,5220,5220,5220,5220,0
20240904,193500,30763320,5220,5220,5220,5220,0
20240904,193400,30763320,5220,5220,5220,5220,0
20240904,193300,30763320,5220,5220,5220,5220,0
20240904,193200,30763320,5220,5220,5220,5220,0
20240904,193100,30763320,5220,5220,5220,5220,0
20240904,193000,30763320,5220,5220,5220,5220,0
20240904,192900,30763320,5220,5220,5220,5220,0
20240904,192800,30763320,5220,5220,5220,5220,0
20240904,192700,30763320,5220,5220,5220,5220,0
20240904,192600,30763320,5220,5220,5220,5220,0
20240904,192500,30763320,5220,5220,5220,5220,0
20240904,192400,30763320,5220,5220,5220,5220,0
20240904,192300,30763320,5220,5220,5220,5220,0
20240904,192200,30763320,5220,5220,5220,5220,0
20240904,192100,30763320,5220,5220,5220,5220,0
20240904,192000,30763320,5220,5220,5220,5220,875
20240904,191900,30763320,5220,5220,5220,5220,0
20240904,191800,30763320,5220,5220,5220,5220,0
20240904,191700,30763320,5220,5220,5220,5220,0
20240904,191600,30763320,5220,5220,5220,5220,0
20240904,191500,30763320,5220,5220,5220,5220,0
20240904,191400,30763320,5220,5220,5220,5220,0
20240904,191300,30763320,5220,5220,5220,5220,0
20240904,191200,30763320,5220,5220,5220,5220,0
20240904,191100,30763320,5220,5220,5220,5220,0
20240904,191000,30763320,5220,5220,5220,5220,0
20240904,190900,30763320,5220,5220,5220,5220,0
20240904,190800,30763320,5220,5220,5220,5220,0
20240904,190700,30763320,5220,5220,5220,5220,0
20240904,190600,30763320,5220,5220,5220,5220,0
20240904,190500,30763320,5220,5220,5220,5220,0
20240904,190400,30763320,5220,5220,5220,5220,0
20240904,190300,30763320,5220,5220,5220,5220,0
20240904,190200,30763320,5220,5220,5220,5220,0
20240904,190100,30763320,5220,5220,5220,5220,0
20240904,190000,30763320,5220,5220,5220,5220,0
20240904,185900,30763320,5220,5220,5220,5220,0
20240904,185800,30763320,5220,5220,5220,5220,0
20240904,185700,30763320,5220,5220,5220,5220,0
20240904,185600,30763320,5220,5220,5220,5220,0
20240904,185500,30763320,5220,5220,5220,5220,0
20240904,185400,30763320,5220,5220,5220,5220,0
20240904,185300,30763320,5220,5220,5220,5220,0
20240904,185200,30763320,5220,5220,5220,5220,0
20240904,185100,30763320,5220,5220,5220,5220,0
20240904,185000,30763320,5220,5220,5220,5220,875
20240904,184900,30763320,5220,5220,5220,5220,0
20240904,184800,30763320,5220,5220,5220,5220,0
20240904,184700,30763320,5220,5220,5220,5220,0
20240904,184600,30763320,5220,5220,5220,5220,0
20240904,184500,30763320,5220,5220,5220,5220,0
20240904,184400,30763320,5220,5220,5220,5220,0
20240904,184300,30763320,5220,5220,5220,5220,0
20240904,184200,30763320,5220,5220,5220,5220,0
20240904,184100,30763320,5220,5220,5220,5220,0
20240904,184000,30763320,5220,5220,5220,5220,0
20240904,183900,30763320,5220,5220,5220,5220,0
20240904,183800,30763320,5220,5220,5220,5220,0
20240904,183700,30763320,5220,5220,5220,5220,0
20240904,183600,30763320,5220,5220,5220,5220,0
20240904,183500,30763320,5220,5220,5220,5220,0
20240904,183400,30763320,5220,5220,5220,5220,0
20240904,183300,30763320,5220,5220,5220,5220,0
20240904,183200,30763320,5220,5220,5220,5220,0
20240904,183100,30763320,5220,5220,5220,5220,0
20240904,183000,30763320,5220,5220,5220,5220,0
20240904,182900,30763320,5220,5220,5220,5220,0
20240904,182800,30763320,5220,5220,5220,5220,0
20240904,182700,30763320,5220,5220,5220,5220,0
20240904,182600,30763320,5220,5220,5220,5220,0
20240904,182500,30763320,5220,5220,5220,5220,0
20240904,182400,30763320,5220,5220,5220,5220,0
20240904,182300,30763320,5220,5220,5220,5220,0
20240904,182200,30763320,5220,5220,5220,5220,0
20240904,182100,30763320,5220,5220,5220,5220,0
20240904,182000,30763320,5220,5220,5220,5220,875
20240904,181900,30763320,5220,5220,5220,5220,0
20240904,181800,30763320,5220,5220,5220,5220,0
20240904,181700,30763320,5220,5220,5220,5220,0
20240904,181600,30763320,5220,5220,5220,5220,0
20240904,181500,30763320,5220,5220,5220,5220,0
20240904,181400,30763320,5220,5220,5220,5220,0
20240904,181300,30763320,5220,5220,5220,5220,0
20240904,181200,30763320,5220,5220,5220,5220,0
20240904,181100,30763320,5220,5220,5220,5220,0
20240904,181000,30763320,5220,5220,5220,5220,0
20240904,180900,30763320,5220,5220,5220,5220,0
20240904,180800,30763320,5220,5220,5220,5220,0
20240904,180700,30763320,5220,5220,5220,5220,0
20240904,180600,30763320,5220,5220,5220,5220,0
20240904,180500,30763320,5220,5220,5220,5220,0
20240904,180400,30763320,5220,5220,5220,5220,0
20240904,180300,30763320,5220,5220,5220,5220,0
20240904,180200,30763320,5220,5220,5220,5220,0
20240904,180100,30763320,5220,5220,5220,5220,0
20240904,180000,30763320,5220,5220,5220,5220,0
20240904,175900,30763320,5220,5220,5220,5220,0
20240904,175800,30763320,5220,5220,5220,5220,0
20240904,175700,30763320,5220,5220,5220,5220,0
20240904,175600,30763320,5220,5220,5220,5220,0
20240904,175500,30763320,5220,5220,5220,5220,0
20240904,175400,30763320,5220,5220,5220,5220,0
20240904,175300,30763320,5220,5220,5220,5220,0
20240904,175200,30763320,5220,5220,5220,5220,0
20240904,175100,30763320,5220,5220,5220,5220,0
20240904,175000,30763320,5220,5220,5220,5220,875
20240904,174900,30763320,5220,5220,5220,5220,0
20240904,174800,30763320,5220,5220,5220,5220,0
20240904,174700,30763320,5220,5220,5220,5220,0
20240904,174600,30763320,5220,5220,5220,5220,0
20240904,174500,30763320,5220,5220,5220,5220,0
20240904,174400,30763320,5220,5220,5220,5220,0
20240904,174300,30763320,5220,5220,5220,5220,0
20240904,174200,30763320,5220,5220,5220,5220,0
20240904,174100,30763320,5220,5220,5220,5220,0
20240904,174000,30763320,5220,5220,5220,5220,0
20240904,173900,30763320,5220,5220,5220,5220,0
20240904,173800,30763320,5220,5220,5220,5220,0
20240904,173700,30763320,5220,5220,5220,5220,0
20240904,173600,30763320,5220,5220,5220,5220,0
20240904,173500,30763320,5220,5220,5220,5220,0
20240904,173400,30763320,5220,5220,5220,5220,0
20240904,173300,30763320,5220,5220,5220,5220,0
20240904,173200,30763320,5220,5220,5220,5220,0
20240904,173100,30763320,5220,5220,5220,5220,0
20240904,173000,30763320,5220,5220,5220,5220,0
20240904,172900,30763320,5220,5220,5220,5220,0
20240904,172800,30763320,5220,5220,5220,5220,0
20240904,172700,30763320,5220,5220,5220,5220,0
20240904,172600,30763320,5220,5220,5220,5220,0
20240904,172500,30763320,5220,5220,5220,5220,0
20240904,172400,30763320,5220,5220,5220,5220,0
20240904,172300,30763320,5220,5220,5220,5220,0
20240904,172200,30763320,5220,5220,5220,5220,0
20240904,172100,30763320,5220,5220,5220,5220,0
20240904,172000,30763320,5220,5220,5220,5220,875
20240904,171900,30763320,5220,5220,5220,5220,0
20240904,171800,30763320,5220,5220,5220,5220,0
20240904,171700,30763320,5220,5220,5220,5220,0
20240904,171600,30763320,5220,5220,5220,5220,0
20240904,171500,30763320,5220,5220,5220,5220,0
20240904,171400,30763320,5220,5220,5220,5220,0
20240904,171300,30763320,5220,5220,5220,5220,0
20240904,171200,30763320,5220,5220,5220,5220,0
20240904,171100,30763320,5220,5220,5220,5220,0
20240904,171000,30763320,5220,5220,5220,5220,0
20240904,170900,30763320,5220,5220,5220,5220,0
20240904,170800,30763320,5220,5220,5220,5220,0
20240904,170700,30763320,5220,5220,5220,5220,0
20240904,170600,30763320,5220,5220,5220,5220,0
20240904,170500,30763320,5220,5220,5220,5220,0
20240904,170400,30763320,5220,5220,5220,5220,0
20240904,170300,30763320,5220,5220,5220,5220,0
20240904,170200,30763320,5220,5220,5220,5220,0
20240904,170100,30763320,5220,5220,5220,5220,0
20240904,170000,30763320,5220,5220,5220,5220,0
20240904,165900,30763320,5220,5220,5220,5220,0
20240904,165800,30763320,5220,5220,5220,5220,0
20240904,165700,30763320,5220,5220,5220,5220,0
20240904,165600,30763320,5220,5220,5220,5220,0
20240904,165500,30763320,5220,5220,5220,5220,0
20240904,165400,30763320,5220,5220,5220,5220,0
20240904,165300,30763320,5220,5220,5220,5220,0
20240904,165200,30763320,5220,5220,5220,5220,0
20240904,165100,30763320,5220,5220,5220,5220,0
20240904,165000,30763320,5220,5220,5220,5220,875
20240904,164900,30763320,5220,5220,5220,5220,0
20240904,164800,30763320,5220,5220,5220,5220,0
20240904,164700,30763320,5220,5220,5220,5220,0
20240904,164600,30763320,5220,5220,5220,5220,0
20240904,164500,30763320,5220,5220,5220,5220,0
20240904,164400,30763320,5220,5220,5220,5220,0
20240904,164300,30763320,5220,5220,5220,5220,0
20240904,164200,30763320,5220,5220,5220,5220,0
20240904,164100,30763320,5220,5220,5220,5220,0
20240904,164000,30763320,5220,5220,5220,5220,0
20240904,163900,30763320,5220,5220,5220,5220,0
20240904,163800,30763320,5220,5220,5220,5220,0
20240904,163700,30763320,5220,5220,5220,5220,0
20240904,163600,30763320,5220,5220,5220,5220,0
20240904,163500,30763320,5220,5220,5220,5220,0
20240904,163400,30763320,5220,5220,5220,5220,0
20240904,163300,30763320,5220,5220,5220,5220,0
20240904,163200,30763320,5220,5220,5220,5220,0
20240904,163100,30763320,5220,5220,5220,5220,0
20240904,163000,30763320,5220,5220,5220,5220,0
20240904,162900,30763320,5220,5220,5220,5220,0
20240904,162800,30763320,5220,5220,5220,5220,0
20240904,162700,30763320,5220,5220,5220,5220,0
20240904,162600,30763320,5220,5220,5220,5220,0
20240904,162500,30763320,5220,5220,5220,5220,0
20240904,162400,30763320,5220,5220,5220,5220,0
20240904,162300,30763320,5220,5220,5220,5220,0
20240904,162200,30763320,5220,5220,5220,5220,0
20240904,162100,30763320,5220,5220,5220,5220,0
20240904,162000,30763320,5220,5220,5220,5220,875
20240904,161900,30763320,5220,5220,5220,5220,0
20240904,161800,30763320,5220,5220,5220,5220,0
20240904,161700,30763320,5220,5220,5220,5220,0
20240904,161600,30763320,5220,5220,5220,5220,0
20240904,161500,30763320,5220,5220,5220,5220,0
20240904,161400,30763320,5220,5220,5220,5220,0
20240904,161300,30763320,5220,5220,5220,5220,0
20240904,161200,30763320,5220,5220,5220,5220,0
20240904,161100,30763320,5220,5220,5220,5220,0
20240904,161000,30763320,5220,5220,5220,5220,0
20240904,160900,30763320,5220,5220,5220,5220,0
20240904,160800,30763320,5220,5220,5220,5220,0
20240904,160700,30763320,5220,5220,5220,5220,0
20240904,160600,30763320,5220,5220,5220,5220,0
20240904,160500,30763320,5220,5220,5220,5220,0
20240904,160400,30763320,5220,5220,5220,5220,0
20240904,160300,30763320,5220,5220,5220,5220,0
20240904,160200,30763320,5220,5220,5220,5220,0
20240904,160100,30763320,5220,5220,5220,5220,0
20240904,160000,30763320,5220,5220,5220,5220,0
20240904,155900,30763320,5220,5220,5220,5220,0
20240904,155800,30763320,5220,5220,5220,5220,0
20240904,155700,30763320,5220,5220,5220,5220,0
20240904,155600,30763320,5220,5220,5220,5220,0
20240904,155500,30763320,5220,5220,5220,5220,0
20240904,155400,30763320,5220,5220,5220,5220,0
20240904,155300,30763320,5220,5220,5220,5220,0
20240904,155200,30763320,5220,5220,5220,5220,0
20240904,155100,30763320,5220,5220,5220,5220,0
20240904,155000,30763320,5220,5220,5220,5220,875
20240904,154900,30763320,5220,5220,5220,5220,0
20240904,154800,30763320,5220,5220,5220,5220,0
20240904,154700,30763320,5220,5220,5220,5220,0
20240904,154600,30763320,5220,5220,5220,5220,0
20240904,154500,30763320,5220,5220,5220,5220,0
20240904,154400,30763320,5220,5220,5220,5220,0
20240904,154300,30763320,5220,5220,5220,5220,0
20240904,154200,30763320,5220,5220,5220,5220,0
20240904,154100,30763320,5220,5220,5220,5220,0
20240904,154000,30763320,5220,5220,5220,5220,0
20240904,153900,30763320,5220,5220,5220,5220,0
20240904,153800,30763320,5220,5220,5220,5220,0
20240904,153700,30763320,5220,5220,5220,5220,0
20240904,153600,30763320,5220,5220,5220,5220,0
20240904,153500,30763320,5220,5220,5220,5220,0
20240904,153400,30763320,5220,5220,5220,5220,0
20240904,153300,30763320,5220,5220,5220,5220,0
20240904,153200,30763320,5220,5220,5220,5220,0
20240904,153100,30763320,5220,5220,5220,5220,0
20240904,153000,30763320,5220,5220,5220,5220,875
20240904,152900,26195820,5210,5210,5210,5210,0
20240904,152800,26195820,5210,5210,5210,5210,0
20240904,152700,26195820,5210,5210,5210,5210,0
20240904,152600,26195820,5210,5210,5210,5210,0
20240904,152500,26195820,5210,5210,5210,5210,0
20240904,152400,26195820,5210,5210,5210,5210,0
20240904,152300,26195820,5210,5210,5210,5210,0
20240904,152200,26195820,5210,5210,5210,5210,0
20240904,152100,26195820,5210,5210,5210,5210,0
20240904,152000,26195820,5210,5210,5210,5210,0
20240904,151900,26195820,5210,5210,5210,5210,0
20240904,151800,26195820,5210,5210,5210,5210,0
20240904,151700,26195820,5210,5210,5210,5210,0
20240904,151600,26195820,5210,5210,5210,5210,0
20240904,151500,26195820,5210,5210,5210,5210,3
20240904,151400,26180190,5210,5210,5210,5210,0
20240904,151300,26180190,5210,5210,5210,5210,0
20240904,151200,26180190,5210,5210,5210,5210,49
20240904,151100,25924900,5210,5210,5210,5210,13
20240904,151000,25857170,5220,5220,5220,5220,0
20240904,150900,25857170,5220,5220,5220,5220,1
20240904,150800,25851950,5210,5210,5210,5210,250
20240904,150700,24549450,5200,5200,5200,5200,0
20240904,150600,24549450,5200,5200,5200,5200,0
20240904,150500,24549450,5200,5200,5200,5200,0
20240904,150400,24549450,5200,5200,5200,5200,31
20240904,150300,24388250,5200,5200,5200,5200,19
20240904,150200,24289450,5190,5190,5190,5190,0
20240904,150100,24289450,5190,5190,5190,5190,37
20240904,150000,24097420,5200,5200,5200,5200,12
20240904,145900,24035020,5200,5200,5200,5200,0
20240904,145800,24035020,5200,5190,5200,5190,300
20240904,145700,22475160,5190,5180,5190,5180,96
20240904,145600,21977870,5160,5160,5160,5160,91
20240904,145500,21508310,5140,5140,5140,5140,0
20240904,145400,21508310,5140,5140,5140,5140,0
20240904,145300,21508310,5140,5140,5140,5140,5
20240904,145200,21482610,5130,5130,5130,5130,0
20240904,145100,21482610,5130,5130,5130,5130,0
20240904,145000,21482610,5130,5130,5130,5130,0
20240904,144900,21482610,5130,5130,5130,5130,0
20240904,144800,21482610,5130,5130,5130,5130,38
20240904,144700,21287670,5130,5130,5130,5130,0
20240904,144600,21287670,5130,5130,5130,5130,0
20240904,144500,21287670,5130,5130,5130,5130,0
20240904,144400,21287670,5130,5140,5140,5130,550
20240904,144300,18462570,5130,5130,5130,5130,0
20240904,144200,18462570,5130,5130,5130,5130,0
20240904,144100,18462570,5130,5130,5130,5130,0
20240904,144000,18462570,5130,5130,5130,5130,0
20240904,143900,18462570,5130,5130,5130,5130,0
20240904,143800,18462570,5130,5130,5130,5130,0
20240904,143700,18462570,5130,5130,5130,5130,70
20240904,143600,18103470,5140,5140,5140,5140,0
20240904,143500,18103470,5140,5140,5140,5140,0
20240904,143400,18103470,5140,5140,5140,5140,0
20240904,143300,18103470,5140,5140,5140,5140,0
20240904,143200,18103470,5140,5140,5140,5140,0
20240904,143100,18103470,5140,5140,5140,5140,0
20240904,143000,18103470,5140,5140,5140,5140,0
20240904,142900,18103470,5140,5140,5140,5140,0
20240904,142800,18103470,5140,5140,5140,5140,1
20240904,142700,18098330,5140,5140,5140,5140,144
20240904,142600,17358170,5150,5140,5150,5140,410
20240904,142500,15250670,5150,5150,5150,5150,0
20240904,142400,15250670,5150,5150,5150,5150,1
20240904,142300,15245520,5140,5140,5140,5140,0
20240904,142200,15245520,5140,5140,5140,5140,19
20240904,142100,15147860,5170,5170,5170,5170,0
20240904,142000,15147860,5170,5170,5170,5170,0
20240904,141900,15147860,5170,5170,5170,5170,0
20240904,141800,15147860,5170,5170,5170,5170,0
20240904,141700,15147860,5170,5170,5170,5170,0
20240904,141600,15147860,5170,5170,5170,5170,0
20240904,141500,15147860,5170,5170,5170,5170,0
20240904,141400,15147860,5170,5140,5170,5140,20
20240904,141300,15044490,5150,5150,5150,5150,0
20240904,141200,15044490,5150,5150,5150,5150,0
20240904,141100,15044490,5150,5150,5150,5150,0
20240904,141000,15044490,5150,5150,5150,5150,10
20240904,140900,14992990,5150,5150,5150,5150,0
20240904,140800,14992990,5150,5150,5150,5150,0
20240904,140700,14992990,5150,5150,5150,5150,0
20240904,140600,14992990,5150,5150,5150,5150,0
20240904,140500,14992990,5150,5150,5150,5150,0
20240904,140400,14992990,5150,5150,5150,5150,0
20240904,140300,14992990,5150,5150,5150,5150,0
20240904,140200,14992990,5150,5150,5150,5150,0
20240904,140100,14992990,5150,5150,5150,5150,0
20240904,140000,14992990,5150,5150,5150,5150,0
20240904,135900,14992990,5150,5150,5150,5150,15
20240904,135800,14915740,5150,5160,5160,5150,585
20240904,135700,11902030,5160,5160,5160,5160,0
20240904,135600,11902030,5160,5160,5160,5160,0
20240904,135500,11902030,5160,5160,5160,5160,0
20240904,135400,11902030,5160,5160,5160,5160,0
20240904,135300,11902030,5160,5160,5160,5160,0
20240904,135200,11902030,5160,5160,5160,5160,0
20240904,135100,11902030,5160,5160,5160,5160,0
20240904,135000,11902030,5160,5160,5160,5160,0
20240904,134900,11902030,5160,5160,5160,5160,0
20240904,134800,11902030,5160,5160,5160,5160,0
20240904,134700,11902030,5160,5160,5160,5160,0
20240904,134600,11902030,5160,5160,5160,5160,0
20240904,134500,11902030,5160,5160,5160,5160,0
20240904,134400,11902030,5160,5160,5160,5160,0
20240904,134300,11902030,5160,5160,5160,5160,0
20240904,134200,11902030,5160,5160,5160,5160,0
20240904,134100,11902030,5160,5160,5160,5160,0
20240904,134000,11902030,5160,5160,5160,5160,0
20240904,133900,11902030,5160,5160,5160,5160,0
20240904,133800,11902030,5160,5160,5160,5160,0
20240904,133700,11902030,5160,5160,5160,5160,0
20240904,133600,11902030,5160,5160,5160,5160,0
20240904,133500,11902030,5160,5160,5160,5160,0
20240904,133400,11902030,5160,5160,5160,5160,0
20240904,133300,11902030,5160,5160,5160,5160,0
20240904,133200,11902030,5160,5160,5160,5160,0
20240904,133100,11902030,5160,5160,5160,5160,0
20240904,133000,11902030,5160,5160,5160,5160,10
20240904,132900,11850430,5160,5160,5160,5160,0
20240904,132800,11850430,5160,5160,5160,5160,29
20240904,132700,11700790,5160,5160,5160,5160,0
20240904,132600,11700790,5160,5160,5160,5160,0
20240904,132500,11700790,5160,5160,5160,5160,0
20240904,132400,11700790,5160,5160,5160,5160,0
20240904,132300,11700790,5160,5160,5160,5160,0
20240904,132200,11700790,5160,5160,5160,5160,0
20240904,132100,11700790,5160,5160,5160,5160,0
20240904,132000,11700790,5160,5160,5160,5160,0
20240904,131900,11700790,5160,5160,5160,5160,0
20240904,131800,11700790,5160,5160,5160,5160,0
20240904,131700,11700790,5160,5160,5160,5160,0
20240904,131600,11700790,5160,5160,5160,5160,0
20240904,131500,11700790,5160,5160,5160,5160,0
20240904,131400,11700790,5160,5160,5160,5160,0
20240904,131300,11700790,5160,5160,5160,5160,0
20240904,131200,11700790,5160,5160,5160,5160,0
20240904,131100,11700790,5160,5160,5160,5160,0
20240904,131000,11700790,5160,5160,5160,5160,0
20240904,130900,11700790,5160,5160,5160,5160,0
20240904,130800,11700790,5160,5160,5160,5160,0
20240904,130700,11700790,5160,5160,5160,5160,0
20240904,130600,11700790,5160,5160,5160,5160,0
20240904,130500,11700790,5160,5160,5160,5160,0
20240904,130400,11700790,5160,5160,5160,5160,0
20240904,130300,11700790,5160,5160,5160,5160,0
20240904,130200,11700790,5160,5160,5160,5160,0
20240904,130100,11700790,5160,5160,5160,5160,0
20240904,130000,11700790,5160,5160,5160,5160,0
20240904,125900,11700790,5160,5160,5160,5160,0
20240904,125800,11700790,5160,5160,5160,5160,0
20240904,125700,11700790,5160,5160,5160,5160,0
20240904,125600,11700790,5160,5160,5160,5160,0
20240904,125500,11700790,5160,5160,5160,5160,0
20240904,125400,11700790,5160,5160,5160,5160,0
20240904,125300,11700790,5160,5160,5160,5160,0
20240904,125200,11700790,5160,5160,5160,5160,0
20240904,125100,11700790,5160,5160,5160,5160,0
20240904,125000,11700790,5160,5160,5160,5160,0
20240904,124900,11700790,5160,5160,5160,5160,0
20240904,124800,11700790,5160,5160,5160,5160,0
20240904,124700,11700790,5160,5160,5160,5160,0
20240904,124600,11700790,5160,5160,5160,5160,0
20240904,124500,11700790,5160,5160,5160,5160,0
20240904,124400,11700790,5160,5160,5160,5160,0
20240904,124300,11700790,5160,5160,5160,5160,0
20240904,124200,11700790,5160,5160,5160,5160,0
20240904,124100,11700790,5160,5160,5160,5160,0
20240904,124000,11700790,5160,5160,5160,5160,0
20240904,123900,11700790,5160,5160,5160,5160,0
20240904,123800,11700790,5160,5160,5160,5160,0
20240904,123700,11700790,5160,5160,5160,5160,0
20240904,123600,11700790,5160,5160,5160,5160,0
20240904,123500,11700790,5160,5160,5160,5160,0
20240904,123400,11700790,5160,5160,5160,5160,0
20240904,123300,11700790,5160,5160,5160,5160,0
20240904,123200,11700790,5160,5160,5160,5160,0
20240904,123100,11700790,5160,5170,5170,5160,414
20240904,123000,9560790,5200,5200,5200,5200,0
20240904,122900,9560790,5200,5200,5200,5200,0
20240904,122800,9560790,5200,5200,5200,5200,0
20240904,122700,9560790,5200,5200,5200,5200,2
20240904,122600,9550390,5170,5170,5170,5170,0
20240904,122500,9550390,5170,5170,5170,5170,0
20240904,122400,9550390,5170,5170,5170,5170,0
20240904,122300,9550390,5170,5170,5170,5170,0
20240904,122200,9550390,5170,5170,5170,5170,0
20240904,122100,9550390,5170,5170,5170,5170,0
20240904,122000,9550390,5170,5170,5170,5170,0
20240904,121900,9550390,5170,5170,5170,5170,0
20240904,121800,9550390,5170,5170,5170,5170,0
20240904,121700,9550390,5170,5170,5170,5170,0
20240904,121600,9550390,5170,5170,5170,5170,0
20240904,121500,9550390,5170,5170,5170,5170,0
20240904,121400,9550390,5170,5170,5170,5170,0
20240904,121300,9550390,5170,5170,5170,5170,0
20240904,121200,9550390,5170,5170,5170,5170,5
20240904,121100,9524540,5170,5170,5170,5170,25
20240904,121000,9395290,5170,5170,5170,5170,0
20240904,120900,9395290,5170,5170,5170,5170,0
20240904,120800,9395290,5170,5170,5170,5170,0
20240904,120700,9395290,5170,5170,5170,5170,0
20240904,120600,9395290,5170,5170,5170,5170,0
20240904,120500,9395290,5170,5170,5170,5170,0
20240904,120400,9395290,5170,5170,5170,5170,100
20240904,120300,8878290,5170,5170,5170,5170,0
20240904,120200,8878290,5170,5170,5170,5170,0
20240904,120100,8878290,5170,5170,5170,5170,0
20240904,120000,8878290,5170,5170,5170,5170,100
20240904,115900,8361290,5170,5170,5170,5170,0
20240904,115800,8361290,5170,5170,5170,5170,100
20240904,115700,7844290,5210,5210,5210,5210,0
20240904,115600,7844290,5210,5210,5210,5210,0
20240904,115500,7844290,5210,5210,5210,5210,0
20240904,115400,7844290,5210,5210,5210,5210,0
20240904,115300,7844290,5210,5210,5210,5210,0
20240904,115200,7844290,5210,5210,5210,5210,0
20240904,115100,7844290,5210,5210,5210,5210,0
20240904,115000,7844290,5210,5210,5210,5210,0
20240904,114900,7844290,5210,5210,5210,5210,0
20240904,114800,7844290,5210,5180,5210,5170,111
20240904,114700,7269500,5180,5180,5180,5180,0
20240904,114600,7269500,5180,5180,5180,5180,0
20240904,114500,7269500,5180,5180,5180,5180,0
20240904,114400,7269500,5180,5180,5180,5180,0
20240904,114300,7269500,5180,5180,5180,5180,0
20240904,114200,7269500,5180,5180,5180,5180,0
20240904,114100,7269500,5180,5180,5180,5180,0
20240904,114000,7269500,5180,5180,5180,5180,0
20240904,113900,7269500,5180,5180,5180,5180,0
20240904,113800,7269500,5180,5180,5180,5180,0
20240904,113700,7269500,5180,5180,5180,5180,0
20240904,113600,7269500,5180,5180,5180,5180,0
20240904,113500,7269500,5180,5180,5180,5180,0
20240904,113400,7269500,5180,5180,5180,5180,0
20240904,113300,7269500,5180,5180,5180,5180,0
20240904,113200,7269500,5180,5180,5180,5180,0
20240904,113100,7269500,5180,5180,5180,5180,0
20240904,113000,7269500,5180,5180,5180,5180,0
20240904,112900,7269500,5180,5180,5180,5180,0
20240904,112800,7269500,5180,5180,5180,5180,0
20240904,112700,7269500,5180,5180,5180,5180,0
20240904,112600,7269500,5180,5180,5180,5180,0
20240904,112500,7269500,5180,5180,5180,5180,0
20240904,112400,7269500,5180,5180,5180,5180,0
20240904,112300,7269500,5180,5180,5180,5180,0
20240904,112200,7269500,5180,5180,5180,5180,0
20240904,112100,7269500,5180,5180,5180,5180,0
20240904,112000,7269500,5180,5180,5180,5180,0
20240904,111900,7269500,5180,5180,5180,5180,0
20240904,111800,7269500,5180,5180,5180,5180,0
20240904,111700,7269500,5180,5180,5180,5180,0
20240904,111600,7269500,5180,5180,5180,5180,0
20240904,111500,7269500,5180,5180,5180,5180,0
20240904,111400,7269500,5180,5180,5180,5180,0
20240904,111300,7269500,5180,5180,5180,5180,0
20240904,111200,7269500,5180,5180,5180,5180,0
20240904,111100,7269500,5180,5180,5180,5180,0
20240904,111000,7269500,5180,5180,5180,5180,0
20240904,110900,7269500,5180,5180,5180,5180,100
20240904,110800,6751500,5180,5180,5180,5180,0
20240904,110700,6751500,5180,5180,5180,5180,0
20240904,110600,6751500,5180,5180,5180,5180,0
20240904,110500,6751500,5180,5180,5180,5180,0
20240904,110400,6751500,5180,5180,5180,5180,0
20240904,110300,6751500,5180,5180,5180,5180,0
20240904,110200,6751500,5180,5180,5180,5180,0
20240904,110100,6751500,5180,5180,5180,5180,0
20240904,110000,6751500,5180,5180,5180,5180,0
20240904,105900,6751500,5180,5180,5180,5180,0
20240904,105800,6751500,5180,5180,5180,5180,15
20240904,105700,6673800,5220,5220,5220,5220,0
20240904,105600,6673800,5220,5220,5220,5220,0
20240904,105500,6673800,5220,5220,5220,5220,0
20240904,105400,6673800,5220,5220,5220,5220,0
20240904,105300,6673800,5220,5220,5220,5220,0
20240904,105200,6673800,5220,5200,5220,5200,105
20240904,105100,6126340,5200,5200,5200,5200,0
20240904,105000,6126340,5200,5200,5200,5200,0
20240904,104900,6126340,5200,5200,5200,5200,0
20240904,104800,6126340,5200,5200,5200,5200,0
20240904,104700,6126340,5200,5200,5200,5200,0
20240904,104600,6126340,5200,5200,5200,5200,0
20240904,104500,6126340,5200,5200,5200,5200,0
20240904,104400,6126340,5200,5200,5200,5200,0
20240904,104300,6126340,5200,5200,5200,5200,0
20240904,104200,6126340,5200,5200,5200,5200,0
20240904,104100,6126340,5200,5200,5200,5200,0
20240904,104000,6126340,5200,5200,5200,5200,0
20240904,103900,6126340,5200,5200,5200,5200,0
20240904,103800,6126340,5200,5200,5200,5200,0
20240904,103700,6126340,5200,5200,5200,5200,0
20240904,103600,6126340,5200,5200,5200,5200,0
20240904,103500,6126340,5200,5200,5200,5200,0
20240904,103400,6126340,5200,5200,5200,5200,0
20240904,103300,6126340,5200,5200,5200,5200,2
20240904,103200,6115940,5200,5200,5200,5200,0
20240904,103100,6115940,5200,5200,5200,5200,100
20240904,103000,5595940,5180,5180,5180,5180,0
20240904,102900,5595940,5180,5180,5180,5180,0
20240904,102800,5595940,5180,5180,5180,5180,0
20240904,102700,5595940,5180,5190,5190,5180,8
20240904,102600,5554460,5200,5200,5200,5200,0
20240904,102500,5554460,5200,5200,5200,5200,0
20240904,102400,5554460,5200,5200,5200,5200,0
20240904,102300,5554460,5200,5200,5200,5200,0
20240904,102200,5554460,5200,5200,5200,5200,0
20240904,102100,5554460,5200,5200,5200,5200,0
20240904,102000,5554460,5200,5200,5200,5200,2
20240904,101900,5544060,5180,5180,5180,5180,0
20240904,101800,5544060,5180,5180,5180,5180,0
20240904,101700,5544060,5180,5180,5180,5180,0
20240904,101600,5544060,5180,5180,5180,5180,0
20240904,101500,5544060,5180,5180,5180,5180,0
20240904,101400,5544060,5180,5180,5180,5180,0
20240904,101300,5544060,5180,5180,5180,5180,0
20240904,101200,5544060,5180,5180,5180,5180,0
20240904,101100,5544060,5180,5180,5180,5180,0
20240904,101000,5544060,5180,5180,5180,5180,0
20240904,100900,5544060,5180,5180,5180,5180,0
20240904,100800,5544060,5180,5180,5180,5180,0
20240904,100700,5544060,5180,5180,5180,5180,2
20240904,100600,5533700,5180,5180,5180,5180,0
20240904,100500,5533700,5180,5180,5180,5180,0
20240904,100400,5533700,5180,5180,5180,5180,0
20240904,100300,5533700,5180,5180,5180,5180,0
20240904,100200,5533700,5180,5180,5180,5180,0
20240904,100100,5533700,5180,5180,5180,5180,0
20240904,100000,5533700,5180,5180,5180,5180,0
20240904,095900,5533700,5180,5180,5180,5180,0
20240904,095800,5533700,5180,5180,5180,5180,0
20240904,095700,5533700,5180,5180,5180,5180,0
20240904,095600,5533700,5180,5180,5180,5180,66
20240904,095500,5191820,5220,5220,5220,5220,0
20240904,095400,5191820,5220,5220,5220,5220,0
20240904,095300,5191820,5220,5220,5220,5220,0
20240904,095200,5191820,5220,5220,5220,5220,0
20240904,095100,5191820,5220,5220,5220,5220,0
20240904,095000,5191820,5220,5220,5220,5220,0
20240904,094900,5191820,5220,5220,5220,5220,0
20240904,094800,5191820,5220,5220,5220,5220,0
20240904,094700,5191820,5220,5220,5220,5220,0
20240904,094600,5191820,5220,5220,5220,5220,0
20240904,094500,5191820,5220,5220,5220,5220,0
20240904,094400,5191820,5220,5220,5220,5220,0
20240904,094300,5191820,5220,5220,5220,5220,0
20240904,094200,5191820,5220,5220,5220,5220,0
20240904,094100,5191820,5220,5220,5220,5220,0
20240904,094000,5191820,5220,5220,5220,5220,10
20240904,093900,5139620,5220,5220,5220,5220,7
20240904,093800,5103080,5190,5220,5220,5190,24
20240904,093700,4978400,5200,5200,5200,5200,0
20240904,093600,4978400,5200,5200,5200,5200,0
20240904,093500,4978400,5200,5200,5200,5200,782
20240904,093400,912000,5200,5200,5200,5200,19
20240904,093300,813200,5200,5200,5200,5200,0
20240904,093200,813200,5200,5200,5200,5200,0
20240904,093100,813200,5200,5200,5200,5200,0
20240904,093000,813200,5200,5200,5200,5200,0
20240904,092900,813200,5200,5200,5200,5200,0
20240904,092800,813200,5200,5200,5200,5200,0
20240904,092700,813200,5200,5200,5200,5200,0
20240904,092600,813200,5200,5200,5200,5200,0
20240904,092500,813200,5200,5200,5200,5200,0
20240904,092400,813200,5200,5200,5200,5200,0
20240904,092300,813200,5200,5200,5200,5200,0
20240904,092200,813200,5200,5200,5200,5200,0
20240904,092100,813200,5200,5200,5200,5200,0
20240904,092000,813200,5200,5200,5200,5200,0
20240904,091900,813200,5200,5200,5200,5200,0
20240904,091800,813200,5200,5200,5200,5200,0
20240904,091700,813200,5200,5200,5200,5200,0
20240904,091600,813200,5200,5200,5200,5200,0
20240904,091500,813200,5200,5200,5200,5200,0
20240904,091400,813200,5200,5200,5200,5200,0
20240904,091300,813200,5200,5200,5200,5200,25
20240904,091200,683200,5200,5200,5200,5200,0
20240904,091100,683200,5200,5200,5200,5200,17
20240904,091000,594800,5230,5230,5230,5230,0
20240904,090900,594800,5230,5230,5230,5230,0
20240904,090800,594800,5230,5230,5230,5230,0
20240904,090700,594800,5230,5230,5230,5230,0
20240904,090600,594800,5230,5230,5230,5230,16
20240904,090500,511120,5200,5200,5200,5200,4
20240904,090400,490320,5200,5200,5200,5200,6
20240904,090300,459120,5200,5200,5200,5200,6
20240904,090200,427920,5200,5200,5200,5200,6
20240904,090100,396720,5220,5220,5220,5220,10
20240904,090000,344520,5220,5220,5220,5220,66