KissMeData/087600/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195500,99066730,7020,7020,7020,7020,213
20240905,195400,99066730,7020,7020,7020,7020,0
20240905,195300,99066730,7020,7020,7020,7020,0
20240905,195200,99066730,7020,7020,7020,7020,0
20240905,195100,99066730,7020,7020,7020,7020,0
20240905,195000,99066730,7020,7020,7020,7020,0
20240905,194900,99066730,7020,7020,7020,7020,0
20240905,194800,99066730,7020,7020,7020,7020,0
20240905,194700,99066730,7020,7020,7020,7020,0
20240905,194600,99066730,7020,7020,7020,7020,0
20240905,194500,99066730,7020,7020,7020,7020,0
20240905,194400,99066730,7020,7020,7020,7020,0
20240905,194300,99066730,7020,7020,7020,7020,0
20240905,194200,99066730,7020,7020,7020,7020,0
20240905,194100,99066730,7020,7020,7020,7020,0
20240905,194000,99066730,7020,7020,7020,7020,0
20240905,193900,99066730,7020,7020,7020,7020,0
20240905,193800,99066730,7020,7020,7020,7020,0
20240905,193700,99066730,7020,7020,7020,7020,0
20240905,193600,99066730,7020,7020,7020,7020,0
20240905,193500,99066730,7020,7020,7020,7020,0
20240905,193400,99066730,7020,7020,7020,7020,0
20240905,193300,99066730,7020,7020,7020,7020,0
20240905,193200,99066730,7020,7020,7020,7020,0
20240905,193100,99066730,7020,7020,7020,7020,0
20240905,193000,99066730,7020,7020,7020,7020,0
20240905,192900,99066730,7020,7020,7020,7020,0
20240905,192800,99066730,7020,7020,7020,7020,0
20240905,192700,99066730,7020,7020,7020,7020,0
20240905,192600,99066730,7020,7020,7020,7020,0
20240905,192500,99066730,7020,7020,7020,7020,213
20240905,192400,99066730,7020,7020,7020,7020,0
20240905,192300,99066730,7020,7020,7020,7020,0
20240905,192200,99066730,7020,7020,7020,7020,0
20240905,192100,99066730,7020,7020,7020,7020,0
20240905,192000,99066730,7020,7020,7020,7020,0
20240905,191900,99066730,7020,7020,7020,7020,0
20240905,191800,99066730,7020,7020,7020,7020,0
20240905,191700,99066730,7020,7020,7020,7020,0
20240905,191600,99066730,7020,7020,7020,7020,0
20240905,191500,99066730,7020,7020,7020,7020,0
20240905,191400,99066730,7020,7020,7020,7020,0
20240905,191300,99066730,7020,7020,7020,7020,0
20240905,191200,99066730,7020,7020,7020,7020,0
20240905,191100,99066730,7020,7020,7020,7020,0
20240905,191000,99066730,7020,7020,7020,7020,0
20240905,190900,99066730,7020,7020,7020,7020,0
20240905,190800,99066730,7020,7020,7020,7020,0
20240905,190700,99066730,7020,7020,7020,7020,0
20240905,190600,99066730,7020,7020,7020,7020,0
20240905,190500,99066730,7020,7020,7020,7020,0
20240905,190400,99066730,7020,7020,7020,7020,0
20240905,190300,99066730,7020,7020,7020,7020,0
20240905,190200,99066730,7020,7020,7020,7020,0
20240905,190100,99066730,7020,7020,7020,7020,0
20240905,190000,99066730,7020,7020,7020,7020,0
20240905,185900,99066730,7020,7020,7020,7020,0
20240905,185800,99066730,7020,7020,7020,7020,0
20240905,185700,99066730,7020,7020,7020,7020,0
20240905,185600,99066730,7020,7020,7020,7020,0
20240905,185500,99066730,7020,7020,7020,7020,213
20240905,185400,99066730,7020,7020,7020,7020,0
20240905,185300,99066730,7020,7020,7020,7020,0
20240905,185200,99066730,7020,7020,7020,7020,0
20240905,185100,99066730,7020,7020,7020,7020,0
20240905,185000,99066730,7020,7020,7020,7020,0
20240905,184900,99066730,7020,7020,7020,7020,0
20240905,184800,99066730,7020,7020,7020,7020,0
20240905,184700,99066730,7020,7020,7020,7020,0
20240905,184600,99066730,7020,7020,7020,7020,0
20240905,184500,99066730,7020,7020,7020,7020,0
20240905,184400,99066730,7020,7020,7020,7020,0
20240905,184300,99066730,7020,7020,7020,7020,0
20240905,184200,99066730,7020,7020,7020,7020,0
20240905,184100,99066730,7020,7020,7020,7020,0
20240905,184000,99066730,7020,7020,7020,7020,0
20240905,183900,99066730,7020,7020,7020,7020,0
20240905,183800,99066730,7020,7020,7020,7020,0
20240905,183700,99066730,7020,7020,7020,7020,0
20240905,183600,99066730,7020,7020,7020,7020,0
20240905,183500,99066730,7020,7020,7020,7020,0
20240905,183400,99066730,7020,7020,7020,7020,0
20240905,183300,99066730,7020,7020,7020,7020,0
20240905,183200,99066730,7020,7020,7020,7020,0
20240905,183100,99066730,7020,7020,7020,7020,0
20240905,183000,99066730,7020,7020,7020,7020,0
20240905,182900,99066730,7020,7020,7020,7020,0
20240905,182800,99066730,7020,7020,7020,7020,0
20240905,182700,99066730,7020,7020,7020,7020,0
20240905,182600,99066730,7020,7020,7020,7020,0
20240905,182500,99066730,7020,7020,7020,7020,213
20240905,182400,99066730,7020,7020,7020,7020,0
20240905,182300,99066730,7020,7020,7020,7020,0
20240905,182200,99066730,7020,7020,7020,7020,0
20240905,182100,99066730,7020,7020,7020,7020,0
20240905,182000,99066730,7020,7020,7020,7020,0
20240905,181900,99066730,7020,7020,7020,7020,0
20240905,181800,99066730,7020,7020,7020,7020,0
20240905,181700,99066730,7020,7020,7020,7020,0
20240905,181600,99066730,7020,7020,7020,7020,0
20240905,181500,99066730,7020,7020,7020,7020,0
20240905,181400,99066730,7020,7020,7020,7020,0
20240905,181300,99066730,7020,7020,7020,7020,0
20240905,181200,99066730,7020,7020,7020,7020,0
20240905,181100,99066730,7020,7020,7020,7020,0
20240905,181000,99066730,7020,7020,7020,7020,0
20240905,180900,99066730,7020,7020,7020,7020,0
20240905,180800,99066730,7020,7020,7020,7020,0
20240905,180700,99066730,7020,7020,7020,7020,0
20240905,180600,99066730,7020,7020,7020,7020,0
20240905,180500,99066730,7020,7020,7020,7020,0
20240905,180400,99066730,7020,7020,7020,7020,0
20240905,180300,99066730,7020,7020,7020,7020,0
20240905,180200,99066730,7020,7020,7020,7020,0
20240905,180100,99066730,7020,7020,7020,7020,0
20240905,180000,99066730,7020,7020,7020,7020,0
20240905,175900,99066730,7020,7020,7020,7020,0
20240905,175800,99066730,7020,7020,7020,7020,0
20240905,175700,99066730,7020,7020,7020,7020,0
20240905,175600,99066730,7020,7020,7020,7020,0
20240905,175500,99066730,7020,7020,7020,7020,213
20240905,175400,99066730,7020,7020,7020,7020,0
20240905,175300,99066730,7020,7020,7020,7020,0
20240905,175200,99066730,7020,7020,7020,7020,0
20240905,175100,99066730,7020,7020,7020,7020,0
20240905,175000,99066730,7020,7020,7020,7020,0
20240905,174900,99066730,7020,7020,7020,7020,0
20240905,174800,99066730,7020,7020,7020,7020,0
20240905,174700,99066730,7020,7020,7020,7020,0
20240905,174600,99066730,7020,7020,7020,7020,0
20240905,174500,99066730,7020,7020,7020,7020,0
20240905,174400,99066730,7020,7020,7020,7020,0
20240905,174300,99066730,7020,7020,7020,7020,0
20240905,174200,99066730,7020,7020,7020,7020,0
20240905,174100,99066730,7020,7020,7020,7020,0
20240905,174000,99066730,7020,7020,7020,7020,0
20240905,173900,99066730,7020,7020,7020,7020,0
20240905,173800,99066730,7020,7020,7020,7020,0
20240905,173700,99066730,7020,7020,7020,7020,0
20240905,173600,99066730,7020,7020,7020,7020,0
20240905,173500,99066730,7020,7020,7020,7020,0
20240905,173400,99066730,7020,7020,7020,7020,0
20240905,173300,99066730,7020,7020,7020,7020,0
20240905,173200,99066730,7020,7020,7020,7020,0
20240905,173100,99066730,7020,7020,7020,7020,0
20240905,173000,99066730,7020,7020,7020,7020,0
20240905,172900,99066730,7020,7020,7020,7020,0
20240905,172800,99066730,7020,7020,7020,7020,0
20240905,172700,99066730,7020,7020,7020,7020,0
20240905,172600,99066730,7020,7020,7020,7020,0
20240905,172500,99066730,7020,7020,7020,7020,213
20240905,172400,99066730,7020,7020,7020,7020,0
20240905,172300,99066730,7020,7020,7020,7020,0
20240905,172200,99066730,7020,7020,7020,7020,0
20240905,172100,99066730,7020,7020,7020,7020,0
20240905,172000,99066730,7020,7020,7020,7020,0
20240905,171900,99066730,7020,7020,7020,7020,0
20240905,171800,99066730,7020,7020,7020,7020,0
20240905,171700,99066730,7020,7020,7020,7020,0
20240905,171600,99066730,7020,7020,7020,7020,0
20240905,171500,99066730,7020,7020,7020,7020,0
20240905,171400,99066730,7020,7020,7020,7020,0
20240905,171300,99066730,7020,7020,7020,7020,0
20240905,171200,99066730,7020,7020,7020,7020,0
20240905,171100,99066730,7020,7020,7020,7020,0
20240905,171000,99066730,7020,7020,7020,7020,0
20240905,170900,99066730,7020,7020,7020,7020,0
20240905,170800,99066730,7020,7020,7020,7020,0
20240905,170700,99066730,7020,7020,7020,7020,0
20240905,170600,99066730,7020,7020,7020,7020,0
20240905,170500,99066730,7020,7020,7020,7020,0
20240905,170400,99066730,7020,7020,7020,7020,0
20240905,170300,99066730,7020,7020,7020,7020,0
20240905,170200,99066730,7020,7020,7020,7020,0
20240905,170100,99066730,7020,7020,7020,7020,0
20240905,170000,99066730,7020,7020,7020,7020,0
20240905,165900,99066730,7020,7020,7020,7020,0
20240905,165800,99066730,7020,7020,7020,7020,0
20240905,165700,99066730,7020,7020,7020,7020,0
20240905,165600,99066730,7020,7020,7020,7020,0
20240905,165500,99066730,7020,7020,7020,7020,213
20240905,165400,99066730,7020,7020,7020,7020,0
20240905,165300,99066730,7020,7020,7020,7020,0
20240905,165200,99066730,7020,7020,7020,7020,0
20240905,165100,99066730,7020,7020,7020,7020,0
20240905,165000,99066730,7020,7020,7020,7020,0
20240905,164900,99066730,7020,7020,7020,7020,0
20240905,164800,99066730,7020,7020,7020,7020,0
20240905,164700,99066730,7020,7020,7020,7020,0
20240905,164600,99066730,7020,7020,7020,7020,0
20240905,164500,99066730,7020,7020,7020,7020,0
20240905,164400,99066730,7020,7020,7020,7020,0
20240905,164300,99066730,7020,7020,7020,7020,0
20240905,164200,99066730,7020,7020,7020,7020,0
20240905,164100,99066730,7020,7020,7020,7020,0
20240905,164000,99066730,7020,7020,7020,7020,0
20240905,163900,99066730,7020,7020,7020,7020,0
20240905,163800,99066730,7020,7020,7020,7020,0
20240905,163700,99066730,7020,7020,7020,7020,0
20240905,163600,99066730,7020,7020,7020,7020,0
20240905,163500,99066730,7020,7020,7020,7020,0
20240905,163400,99066730,7020,7020,7020,7020,0
20240905,163300,99066730,7020,7020,7020,7020,0
20240905,163200,99066730,7020,7020,7020,7020,0
20240905,163100,99066730,7020,7020,7020,7020,0
20240905,163000,99066730,7020,7020,7020,7020,0
20240905,162900,99066730,7020,7020,7020,7020,0
20240905,162800,99066730,7020,7020,7020,7020,0
20240905,162700,99066730,7020,7020,7020,7020,0
20240905,162600,99066730,7020,7020,7020,7020,0
20240905,162500,99066730,7020,7020,7020,7020,213
20240905,162400,99066730,7020,7020,7020,7020,0
20240905,162300,99066730,7020,7020,7020,7020,0
20240905,162200,99066730,7020,7020,7020,7020,0
20240905,162100,99066730,7020,7020,7020,7020,0
20240905,162000,99066730,7020,7020,7020,7020,0
20240905,161900,99066730,7020,7020,7020,7020,0
20240905,161800,99066730,7020,7020,7020,7020,0
20240905,161700,99066730,7020,7020,7020,7020,0
20240905,161600,99066730,7020,7020,7020,7020,0
20240905,161500,99066730,7020,7020,7020,7020,0
20240905,161400,99066730,7020,7020,7020,7020,0
20240905,161300,99066730,7020,7020,7020,7020,0
20240905,161200,99066730,7020,7020,7020,7020,0
20240905,161100,99066730,7020,7020,7020,7020,0
20240905,161000,99066730,7020,7020,7020,7020,0
20240905,160900,99066730,7020,7020,7020,7020,0
20240905,160800,99066730,7020,7020,7020,7020,0
20240905,160700,99066730,7020,7020,7020,7020,0
20240905,160600,99066730,7020,7020,7020,7020,0
20240905,160500,99066730,7020,7020,7020,7020,0
20240905,160400,99066730,7020,7020,7020,7020,0
20240905,160300,99066730,7020,7020,7020,7020,0
20240905,160200,99066730,7020,7020,7020,7020,0
20240905,160100,99066730,7020,7020,7020,7020,0
20240905,160000,99066730,7020,7020,7020,7020,0
20240905,155900,99066730,7020,7020,7020,7020,0
20240905,155800,99066730,7020,7020,7020,7020,0
20240905,155700,99066730,7020,7020,7020,7020,0
20240905,155600,99066730,7020,7020,7020,7020,0
20240905,155500,99066730,7020,7020,7020,7020,213
20240905,155400,99066730,7020,7020,7020,7020,0
20240905,155300,99066730,7020,7020,7020,7020,0
20240905,155200,99066730,7020,7020,7020,7020,0
20240905,155100,99066730,7020,7020,7020,7020,0
20240905,155000,99066730,7020,7020,7020,7020,0
20240905,154900,99066730,7020,7020,7020,7020,0
20240905,154800,99066730,7020,7020,7020,7020,0
20240905,154700,99066730,7020,7020,7020,7020,0
20240905,154600,99066730,7020,7020,7020,7020,0
20240905,154500,99066730,7020,7020,7020,7020,0
20240905,154400,99066730,7020,7020,7020,7020,0
20240905,154300,99066730,7020,7020,7020,7020,0
20240905,154200,99066730,7020,7020,7020,7020,0
20240905,154100,99066730,7020,7020,7020,7020,0
20240905,154000,99066730,7020,7020,7020,7020,0
20240905,153900,99066730,7020,7020,7020,7020,0
20240905,153800,99066730,7020,7020,7020,7020,0
20240905,153700,99066730,7020,7020,7020,7020,0
20240905,153600,99066730,7020,7020,7020,7020,0
20240905,153500,99066730,7020,7020,7020,7020,0
20240905,153400,99066730,7020,7020,7020,7020,0
20240905,153300,99066730,7020,7020,7020,7020,0
20240905,153200,99066730,7020,7020,7020,7020,0
20240905,153100,99066730,7020,7020,7020,7020,0
20240905,153000,99066730,7020,7020,7020,7020,213
20240905,152900,97571470,7010,7010,7010,7010,0
20240905,152800,97571470,7010,7010,7010,7010,0
20240905,152700,97571470,7010,7010,7010,7010,0
20240905,152600,97571470,7010,7010,7010,7010,0
20240905,152500,97571470,7010,7010,7010,7010,0
20240905,152400,97571470,7010,7010,7010,7010,0
20240905,152300,97571470,7010,7010,7010,7010,0
20240905,152200,97571470,7010,7010,7010,7010,0
20240905,152100,97571470,7010,7010,7010,7010,0
20240905,152000,97571470,7010,7010,7010,7010,0
20240905,151900,97571470,7010,7050,7050,7010,15
20240905,151800,97466280,7210,7210,7210,7210,0
20240905,151700,97466280,7210,7210,7210,7210,0
20240905,151600,97466280,7210,7210,7210,7210,0
20240905,151500,97466280,7210,7210,7210,7210,0
20240905,151400,97466280,7210,7210,7210,7210,0
20240905,151300,97466280,7210,7210,7210,7210,0
20240905,151200,97466280,7210,7210,7210,7210,0
20240905,151100,97466280,7210,7210,7210,7210,0
20240905,151000,97466280,7210,7210,7210,7210,0
20240905,150900,97466280,7210,7210,7210,7210,0
20240905,150800,97466280,7210,7210,7210,7210,0
20240905,150700,97466280,7210,7210,7210,7210,0
20240905,150600,97466280,7210,7210,7210,7210,0
20240905,150500,97466280,7210,7210,7210,7210,0
20240905,150400,97466280,7210,7210,7210,7210,0
20240905,150300,97466280,7210,7210,7210,7210,0
20240905,150200,97466280,7210,7210,7210,7210,0
20240905,150100,97466280,7210,7210,7210,7210,0
20240905,150000,97466280,7210,7090,7210,7090,23
20240905,145900,97303090,7080,7090,7090,7080,118
20240905,145800,96466510,7210,7210,7210,7210,0
20240905,145700,96466510,7210,7210,7210,7210,0
20240905,145600,96466510,7210,7210,7210,7210,0
20240905,145500,96466510,7210,7210,7210,7210,0
20240905,145400,96466510,7210,7210,7210,7210,0
20240905,145300,96466510,7210,7210,7210,7210,0
20240905,145200,96466510,7210,7210,7210,7210,0
20240905,145100,96466510,7210,7210,7210,7210,0
20240905,145000,96466510,7210,7210,7210,7210,0
20240905,144900,96466510,7210,7210,7210,7210,0
20240905,144800,96466510,7210,7210,7210,7210,0
20240905,144700,96466510,7210,7210,7210,7210,0
20240905,144600,96466510,7210,7210,7210,7210,0
20240905,144500,96466510,7210,7210,7210,7210,0
20240905,144400,96466510,7210,7210,7210,7210,0
20240905,144300,96466510,7210,7210,7210,7210,0
20240905,144200,96466510,7210,7210,7210,7210,0
20240905,144100,96466510,7210,7210,7210,7210,0
20240905,144000,96466510,7210,7210,7210,7210,0
20240905,143900,96466510,7210,7210,7210,7210,0
20240905,143800,96466510,7210,7210,7210,7210,0
20240905,143700,96466510,7210,7210,7210,7210,1
20240905,143600,96459300,7040,7040,7040,7040,0
20240905,143500,96459300,7040,7040,7040,7040,0
20240905,143400,96459300,7040,7040,7040,7040,74
20240905,143300,95938340,7030,7030,7030,7030,0
20240905,143200,95938340,7030,7030,7030,7030,0
20240905,143100,95938340,7030,6980,7030,6980,128
20240905,143000,95040900,6970,6970,6970,6970,0
20240905,142900,95040900,6970,6970,6970,6970,0
20240905,142800,95040900,6970,6970,6970,6970,0
20240905,142700,95040900,6970,6970,6970,6970,0
20240905,142600,95040900,6970,6970,6970,6970,0
20240905,142500,95040900,6970,6970,6970,6970,0
20240905,142400,95040900,6970,6970,6970,6970,67
20240905,142300,94573910,7020,7020,7020,7020,0
20240905,142200,94573910,7020,7020,7020,7020,0
20240905,142100,94573910,7020,7020,7020,7020,0
20240905,142000,94573910,7020,7020,7020,7020,6
20240905,141900,94531790,7030,7010,7030,7010,60
20240905,141800,94110530,6960,6990,6990,6960,1300
20240905,141700,85060170,6990,6990,6990,6990,0
20240905,141600,85060170,6990,6990,6990,6990,0
20240905,141500,85060170,6990,7000,7000,6990,480
20240905,141400,81702210,7020,7020,7020,7020,1
20240905,141300,81695190,7020,7020,7020,7020,0
20240905,141200,81695190,7020,7020,7020,7020,487
20240905,141100,78276450,7000,7000,7000,7000,77
20240905,141000,77737450,7000,7000,7000,7000,0
20240905,140900,77737450,7000,7000,7000,7000,50
20240905,140800,77387450,6990,6990,6990,6990,0
20240905,140700,77387450,6990,6990,6990,6990,0
20240905,140600,77387450,6990,6990,6990,6990,0
20240905,140500,77387450,6990,6990,6990,6990,0
20240905,140400,77387450,6990,6990,6990,6990,0
20240905,140300,77387450,6990,6990,6990,6990,0
20240905,140200,77387450,6990,6990,6990,6990,0
20240905,140100,77387450,6990,6990,6990,6990,0
20240905,140000,77387450,6990,6990,6990,6990,100
20240905,135900,76688450,7000,7000,7000,7000,0
20240905,135800,76688450,7000,7000,7000,7000,0
20240905,135700,76688450,7000,7000,7000,7000,0
20240905,135600,76688450,7000,7000,7000,7000,0
20240905,135500,76688450,7000,7010,7010,7000,479
20240905,135400,73331450,7010,7010,7010,7010,0
20240905,135300,73331450,7010,7010,7010,7010,300
20240905,135200,71228450,7020,7020,7020,7020,315
20240905,135100,69017150,7000,7000,7000,7000,0
20240905,135000,69017150,7000,7000,7000,7000,0
20240905,134900,69017150,7000,7000,7000,7000,0
20240905,134800,69017150,7000,7000,7000,7000,0
20240905,134700,69017150,7000,7000,7000,7000,0
20240905,134600,69017150,7000,7000,7000,7000,0
20240905,134500,69017150,7000,7000,7000,7000,0
20240905,134400,69017150,7000,7000,7000,7000,0
20240905,134300,69017150,7000,7000,7000,7000,0
20240905,134200,69017150,7000,7000,7000,7000,0
20240905,134100,69017150,7000,7000,7000,7000,0
20240905,134000,69017150,7000,7050,7050,7000,1800
20240905,133900,56398560,7050,7050,7050,7050,0
20240905,133800,56398560,7050,7050,7050,7050,0
20240905,133700,56398560,7050,7050,7050,7050,0
20240905,133600,56398560,7050,7050,7050,7050,11
20240905,133500,56321010,7050,7050,7050,7050,0
20240905,133400,56321010,7050,7050,7050,7050,0
20240905,133300,56321010,7050,7050,7050,7050,0
20240905,133200,56321010,7050,7050,7050,7050,0
20240905,133100,56321010,7050,7050,7050,7050,0
20240905,133000,56321010,7050,7050,7050,7050,0
20240905,132900,56321010,7050,7050,7050,7050,0
20240905,132800,56321010,7050,7050,7050,7050,0
20240905,132700,56321010,7050,7050,7050,7050,0
20240905,132600,56321010,7050,7050,7050,7050,220
20240905,132500,54770010,7020,7020,7020,7020,20
20240905,132400,54629610,7000,7000,7000,7000,0
20240905,132300,54629610,7000,7000,7000,7000,0
20240905,132200,54629610,7000,7000,7000,7000,0
20240905,132100,54629610,7000,7000,7000,7000,0
20240905,132000,54629610,7000,7000,7000,7000,0
20240905,131900,54629610,7000,7000,7000,7000,0
20240905,131800,54629610,7000,7000,7000,7000,0
20240905,131700,54629610,7000,7000,7000,7000,0
20240905,131600,54629610,7000,7000,7000,7000,0
20240905,131500,54629610,7000,7000,7000,7000,0
20240905,131400,54629610,7000,7000,7000,7000,0
20240905,131300,54629610,7000,7000,7000,7000,0
20240905,131200,54629610,7000,7000,7000,7000,0
20240905,131100,54629610,7000,7000,7000,7000,0
20240905,131000,54629610,7000,7000,7000,7000,0
20240905,130900,54629610,7000,7000,7000,7000,50
20240905,130800,54279610,7000,7000,7000,7000,0
20240905,130700,54279610,7000,7000,7000,7000,0
20240905,130600,54279610,7000,7000,7000,7000,0
20240905,130500,54279610,7000,7000,7000,7000,0
20240905,130400,54279610,7000,7000,7000,7000,0
20240905,130300,54279610,7000,7000,7000,7000,0
20240905,130200,54279610,7000,7000,7000,7000,0
20240905,130100,54279610,7000,7000,7000,7000,0
20240905,130000,54279610,7000,7000,7000,7000,99
20240905,125900,53586610,7000,7010,7010,7000,10
20240905,125800,53516600,7020,7020,7020,7020,0
20240905,125700,53516600,7020,7020,7020,7020,0
20240905,125600,53516600,7020,7020,7020,7020,0
20240905,125500,53516600,7020,7020,7020,7020,0
20240905,125400,53516600,7020,7020,7020,7020,0
20240905,125300,53516600,7020,7020,7020,7020,0
20240905,125200,53516600,7020,7020,7020,7020,0
20240905,125100,53516600,7020,7020,7020,7020,0
20240905,125000,53516600,7020,7020,7020,7020,0
20240905,124900,53516600,7020,7020,7020,7020,0
20240905,124800,53516600,7020,7020,7020,7020,0
20240905,124700,53516600,7020,7020,7020,7020,0
20240905,124600,53516600,7020,7020,7020,7020,0
20240905,124500,53516600,7020,7020,7020,7020,0
20240905,124400,53516600,7020,7000,7020,7000,106
20240905,124300,52772640,7000,7000,7000,7000,5
20240905,124200,52737640,7000,7000,7000,7000,0
20240905,124100,52737640,7000,7000,7000,7000,0
20240905,124000,52737640,7000,7000,7000,7000,0
20240905,123900,52737640,7000,7000,7000,7000,88
20240905,123800,52121640,7010,7010,7010,7010,67
20240905,123700,51651970,7000,7000,7000,7000,0
20240905,123600,51651970,7000,7000,7000,7000,0
20240905,123500,51651970,7000,7000,7000,7000,0
20240905,123400,51651970,7000,7000,7000,7000,79
20240905,123300,51098970,7000,7000,7000,7000,0
20240905,123200,51098970,7000,7010,7010,7000,500
20240905,123100,47597310,7010,7010,7010,7010,0
20240905,123000,47597310,7010,7010,7010,7010,0
20240905,122900,47597310,7010,7020,7020,7010,663
20240905,122800,42949330,7020,7020,7020,7020,0
20240905,122700,42949330,7020,7020,7020,7020,0
20240905,122600,42949330,7020,7040,7040,7020,100
20240905,122500,42246500,7040,7040,7040,7040,0
20240905,122400,42246500,7040,7040,7040,7040,0
20240905,122300,42246500,7040,7040,7040,7040,0
20240905,122200,42246500,7040,7040,7040,7040,0
20240905,122100,42246500,7040,7040,7040,7040,0
20240905,122000,42246500,7040,7040,7040,7040,0
20240905,121900,42246500,7040,7040,7040,7040,0
20240905,121800,42246500,7040,7040,7040,7040,0
20240905,121700,42246500,7040,7040,7040,7040,0
20240905,121600,42246500,7040,7040,7040,7040,0
20240905,121500,42246500,7040,7100,7100,7030,43
20240905,121400,41943870,7060,7060,7060,7060,0
20240905,121300,41943870,7060,7060,7060,7060,0
20240905,121200,41943870,7060,7060,7060,7060,0
20240905,121100,41943870,7060,7060,7060,7060,0
20240905,121000,41943870,7060,7060,7060,7060,0
20240905,120900,41943870,7060,7060,7060,7060,0
20240905,120800,41943870,7060,7060,7060,7060,0
20240905,120700,41943870,7060,7060,7060,7060,0
20240905,120600,41943870,7060,7060,7060,7060,0
20240905,120500,41943870,7060,7060,7060,7060,0
20240905,120400,41943870,7060,7060,7060,7060,0
20240905,120300,41943870,7060,7060,7060,7060,0
20240905,120200,41943870,7060,7060,7060,7060,0
20240905,120100,41943870,7060,7060,7060,7060,0
20240905,120000,41943870,7060,7060,7060,7060,0
20240905,115900,41943870,7060,7060,7060,7060,0
20240905,115800,41943870,7060,7060,7060,7060,0
20240905,115700,41943870,7060,7060,7060,7060,0
20240905,115600,41943870,7060,7060,7060,7060,0
20240905,115500,41943870,7060,7060,7060,7060,71
20240905,115400,41442610,7060,7060,7060,7060,0
20240905,115300,41442610,7060,7060,7060,7060,0
20240905,115200,41442610,7060,7060,7060,7060,0
20240905,115100,41442610,7060,7060,7060,7060,0
20240905,115000,41442610,7060,7060,7060,7060,0
20240905,114900,41442610,7060,7060,7060,7060,4
20240905,114800,41414370,7060,7060,7060,7060,0
20240905,114700,41414370,7060,7060,7060,7060,0
20240905,114600,41414370,7060,7060,7060,7060,96
20240905,114500,40736610,7040,7040,7040,7040,0
20240905,114400,40736610,7040,7040,7040,7040,0
20240905,114300,40736610,7040,7040,7040,7040,160
20240905,114200,39610210,7130,7060,7130,7010,1884
20240905,114100,26384400,7100,7100,7100,7100,0
20240905,114000,26384400,7100,7100,7100,7100,0
20240905,113900,26384400,7100,7100,7100,7100,0
20240905,113800,26384400,7100,7100,7100,7100,0
20240905,113700,26384400,7100,7100,7100,7100,0
20240905,113600,26384400,7100,7100,7100,7100,0
20240905,113500,26384400,7100,7080,7100,7080,101
20240905,113400,25667320,7090,7090,7090,7090,1
20240905,113300,25660230,7080,7080,7080,7080,0
20240905,113200,25660230,7080,7080,7080,7080,0
20240905,113100,25660230,7080,7080,7080,7080,0
20240905,113000,25660230,7080,7080,7080,7080,0
20240905,112900,25660230,7080,7080,7080,7080,5
20240905,112800,25624830,7050,7050,7050,7050,16
20240905,112700,25512030,7050,7050,7050,7050,90
20240905,112600,24877530,7050,7050,7050,7050,0
20240905,112500,24877530,7050,7050,7050,7050,89
20240905,112400,24250080,7100,7100,7100,7100,0
20240905,112300,24250080,7100,7100,7100,7100,0
20240905,112200,24250080,7100,7100,7100,7100,1
20240905,112100,24242980,7050,7050,7050,7050,0
20240905,112000,24242980,7050,7050,7050,7050,0
20240905,111900,24242980,7050,7050,7050,7050,0
20240905,111800,24242980,7050,7050,7050,7050,0
20240905,111700,24242980,7050,7050,7050,7050,0
20240905,111600,24242980,7050,7060,7060,7050,155
20240905,111500,23149070,7130,7130,7130,7130,14
20240905,111400,23049250,7140,7130,7140,7130,15
20240905,111300,22942230,7140,7140,7140,7140,0
20240905,111200,22942230,7140,7140,7140,7140,0
20240905,111100,22942230,7140,7110,7140,7110,15
20240905,111000,22835390,7070,7070,7070,7070,0
20240905,110900,22835390,7070,7070,7070,7070,140
20240905,110800,21845590,7080,7080,7080,7080,19
20240905,110700,21711070,7080,7080,7080,7080,50
20240905,110600,21357070,7150,7150,7150,7150,0
20240905,110500,21357070,7150,7150,7150,7150,0
20240905,110400,21357070,7150,7150,7150,7150,0
20240905,110300,21357070,7150,7150,7150,7150,0
20240905,110200,21357070,7150,7150,7150,7150,0
20240905,110100,21357070,7150,7150,7150,7150,0
20240905,110000,21357070,7150,7150,7150,7150,0
20240905,105900,21357070,7150,7150,7150,7150,0
20240905,105800,21357070,7150,7150,7150,7150,0
20240905,105700,21357070,7150,7150,7150,7150,0
20240905,105600,21357070,7150,7150,7150,7150,0
20240905,105500,21357070,7150,7120,7150,7120,8
20240905,105400,21299960,7160,7160,7160,7160,0
20240905,105300,21299960,7160,7160,7160,7160,0
20240905,105200,21299960,7160,7160,7160,7160,0
20240905,105100,21299960,7160,7160,7160,7160,0
20240905,105000,21299960,7160,7160,7160,7160,0
20240905,104900,21299960,7160,7170,7170,7160,993
20240905,104800,14189160,7200,7200,7200,7200,0
20240905,104700,14189160,7200,7200,7200,7200,0
20240905,104600,14189160,7200,7200,7200,7200,0
20240905,104500,14189160,7200,7200,7200,7200,0
20240905,104400,14189160,7200,7200,7200,7200,0
20240905,104300,14189160,7200,7200,7200,7200,0
20240905,104200,14189160,7200,7200,7200,7200,0
20240905,104100,14189160,7200,7190,7200,7190,100
20240905,104000,13469260,7200,7200,7200,7200,0
20240905,103900,13469260,7200,7200,7200,7200,0
20240905,103800,13469260,7200,7200,7200,7200,0
20240905,103700,13469260,7200,7200,7200,7200,0
20240905,103600,13469260,7200,7200,7200,7200,0
20240905,103500,13469260,7200,7200,7200,7200,0
20240905,103400,13469260,7200,7200,7200,7200,0
20240905,103300,13469260,7200,7200,7200,7200,0
20240905,103200,13469260,7200,7200,7200,7200,0
20240905,103100,13469260,7200,7200,7200,7200,0
20240905,103000,13469260,7200,7200,7200,7200,0
20240905,102900,13469260,7200,7200,7200,7200,0
20240905,102800,13469260,7200,7200,7200,7200,0
20240905,102700,13469260,7200,7200,7200,7200,1
20240905,102600,13462060,7220,7220,7220,7220,0
20240905,102500,13462060,7220,7220,7220,7220,0
20240905,102400,13462060,7220,7220,7220,7220,0
20240905,102300,13462060,7220,7220,7220,7220,0
20240905,102200,13462060,7220,7220,7220,7220,0
20240905,102100,13462060,7220,7220,7220,7220,0
20240905,102000,13462060,7220,7220,7220,7220,0
20240905,101900,13462060,7220,7220,7220,7220,1
20240905,101800,13454840,7170,7170,7170,7170,2
20240905,101700,13440500,7160,7160,7160,7160,0
20240905,101600,13440500,7160,7160,7160,7160,0
20240905,101500,13440500,7160,7160,7160,7160,0
20240905,101400,13440500,7160,7160,7160,7160,0
20240905,101300,13440500,7160,7160,7160,7160,0
20240905,101200,13440500,7160,7160,7160,7160,0
20240905,101100,13440500,7160,7160,7160,7160,0
20240905,101000,13440500,7160,7160,7160,7160,0
20240905,100900,13440500,7160,7160,7160,7160,0
20240905,100800,13440500,7160,7160,7160,7160,0
20240905,100700,13440500,7160,7160,7160,7160,0
20240905,100600,13440500,7160,7160,7160,7160,0
20240905,100500,13440500,7160,7160,7160,7160,0
20240905,100400,13440500,7160,7160,7160,7160,0
20240905,100300,13440500,7160,7160,7160,7160,0
20240905,100200,13440500,7160,7160,7160,7160,0
20240905,100100,13440500,7160,7160,7160,7160,0
20240905,100000,13440500,7160,7170,7170,7160,220
20240905,095900,11864100,7180,7180,7180,7180,10
20240905,095800,11792300,7250,7250,7250,7250,0
20240905,095700,11792300,7250,7250,7250,7250,0
20240905,095600,11792300,7250,7250,7250,7250,0
20240905,095500,11792300,7250,7250,7250,7250,0
20240905,095400,11792300,7250,7250,7250,7250,0
20240905,095300,11792300,7250,7250,7250,7250,0
20240905,095200,11792300,7250,7250,7250,7250,0
20240905,095100,11792300,7250,7250,7250,7250,0
20240905,095000,11792300,7250,7250,7250,7250,0
20240905,094900,11792300,7250,7250,7250,7250,0
20240905,094800,11792300,7250,7250,7250,7250,0
20240905,094700,11792300,7250,7250,7250,7250,0
20240905,094600,11792300,7250,7250,7250,7250,1
20240905,094500,11785050,7250,7250,7250,7250,0
20240905,094400,11785050,7250,7250,7250,7250,0
20240905,094300,11785050,7250,7250,7250,7250,0
20240905,094200,11785050,7250,7250,7250,7250,0
20240905,094100,11785050,7250,7250,7250,7250,0
20240905,094000,11785050,7250,7250,7250,7250,1
20240905,093900,11777800,7250,7250,7250,7250,4
20240905,093800,11748800,7250,7250,7250,7250,11
20240905,093700,11669050,7250,7250,7250,7250,0
20240905,093600,11669050,7250,7250,7250,7250,0
20240905,093500,11669050,7250,7250,7250,7250,0
20240905,093400,11669050,7250,7250,7250,7250,0
20240905,093300,11669050,7250,7250,7250,7250,0
20240905,093200,11669050,7250,7250,7250,7250,1
20240905,093100,11661800,7200,7200,7200,7200,0
20240905,093000,11661800,7200,7200,7200,7200,0
20240905,092900,11661800,7200,7200,7200,7200,0
20240905,092800,11661800,7200,7200,7200,7200,0
20240905,092700,11661800,7200,7200,7200,7200,0
20240905,092600,11661800,7200,7200,7200,7200,0
20240905,092500,11661800,7200,7200,7200,7200,0
20240905,092400,11661800,7200,7200,7200,7200,0
20240905,092300,11661800,7200,7160,7200,7160,699
20240905,092200,6633040,7160,7160,7160,7160,0
20240905,092100,6633040,7160,7160,7160,7160,0
20240905,092000,6633040,7160,7160,7160,7160,36
20240905,091900,6375280,7160,7160,7160,7160,5
20240905,091800,6339480,7160,7160,7160,7160,0
20240905,091700,6339480,7160,7160,7160,7160,0
20240905,091600,6339480,7160,7160,7160,7160,34
20240905,091500,6096040,7190,7190,7190,7190,0
20240905,091400,6096040,7190,7190,7190,7190,0
20240905,091300,6096040,7190,7190,7190,7190,0
20240905,091200,6096040,7190,7220,7220,7190,70
20240905,091100,5591990,7300,7300,7300,7300,0
20240905,091000,5591990,7300,7300,7300,7300,0
20240905,090900,5591990,7300,7300,7300,7300,0
20240905,090800,5591990,7300,7300,7300,7300,0
20240905,090700,5591990,7300,7300,7300,7300,0
20240905,090600,5591990,7300,7300,7300,7300,0
20240905,090500,5591990,7300,7300,7300,7300,0
20240905,090400,5591990,7300,7300,7300,7300,0
20240905,090300,5591990,7300,7300,7300,7300,0
20240905,090200,5591990,7300,7300,7300,7300,1
20240905,090100,5584690,7180,7180,7180,7180,49
20240905,090000,5232870,7350,7130,7350,7130,733