KissMeData/136490/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,201700,119173600,6860,6860,6860,6860,217
20240911,201600,119173600,6860,6860,6860,6860,0
20240911,201500,119173600,6860,6860,6860,6860,0
20240911,201400,119173600,6860,6860,6860,6860,0
20240911,201300,119173600,6860,6860,6860,6860,0
20240911,201200,119173600,6860,6860,6860,6860,0
20240911,201100,119173600,6860,6860,6860,6860,0
20240911,201000,119173600,6860,6860,6860,6860,0
20240911,200900,119173600,6860,6860,6860,6860,0
20240911,200800,119173600,6860,6860,6860,6860,0
20240911,200700,119173600,6860,6860,6860,6860,0
20240911,200600,119173600,6860,6860,6860,6860,0
20240911,200500,119173600,6860,6860,6860,6860,0
20240911,200400,119173600,6860,6860,6860,6860,0
20240911,200300,119173600,6860,6860,6860,6860,0
20240911,200200,119173600,6860,6860,6860,6860,0
20240911,200100,119173600,6860,6860,6860,6860,0
20240911,200000,119173600,6860,6860,6860,6860,0
20240911,195900,119173600,6860,6860,6860,6860,0
20240911,195800,119173600,6860,6860,6860,6860,0
20240911,195700,119173600,6860,6860,6860,6860,0
20240911,195600,119173600,6860,6860,6860,6860,0
20240911,195500,119173600,6860,6860,6860,6860,0
20240911,195400,119173600,6860,6860,6860,6860,0
20240911,195300,119173600,6860,6860,6860,6860,0
20240911,195200,119173600,6860,6860,6860,6860,0
20240911,195100,119173600,6860,6860,6860,6860,0
20240911,195000,119173600,6860,6860,6860,6860,0
20240911,194900,119173600,6860,6860,6860,6860,0
20240911,194800,119173600,6860,6860,6860,6860,0
20240911,194700,119173600,6860,6860,6860,6860,217
20240911,194600,119173600,6860,6860,6860,6860,0
20240911,194500,119173600,6860,6860,6860,6860,0
20240911,194400,119173600,6860,6860,6860,6860,0
20240911,194300,119173600,6860,6860,6860,6860,0
20240911,194200,119173600,6860,6860,6860,6860,0
20240911,194100,119173600,6860,6860,6860,6860,0
20240911,194000,119173600,6860,6860,6860,6860,0
20240911,193900,119173600,6860,6860,6860,6860,0
20240911,193800,119173600,6860,6860,6860,6860,0
20240911,193700,119173600,6860,6860,6860,6860,0
20240911,193600,119173600,6860,6860,6860,6860,0
20240911,193500,119173600,6860,6860,6860,6860,0
20240911,193400,119173600,6860,6860,6860,6860,0
20240911,193300,119173600,6860,6860,6860,6860,0
20240911,193200,119173600,6860,6860,6860,6860,0
20240911,193100,119173600,6860,6860,6860,6860,0
20240911,193000,119173600,6860,6860,6860,6860,0
20240911,192900,119173600,6860,6860,6860,6860,0
20240911,192800,119173600,6860,6860,6860,6860,0
20240911,192700,119173600,6860,6860,6860,6860,0
20240911,192600,119173600,6860,6860,6860,6860,0
20240911,192500,119173600,6860,6860,6860,6860,0
20240911,192400,119173600,6860,6860,6860,6860,0
20240911,192300,119173600,6860,6860,6860,6860,0
20240911,192200,119173600,6860,6860,6860,6860,0
20240911,192100,119173600,6860,6860,6860,6860,0
20240911,192000,119173600,6860,6860,6860,6860,0
20240911,191900,119173600,6860,6860,6860,6860,0
20240911,191800,119173600,6860,6860,6860,6860,0
20240911,191700,119173600,6860,6860,6860,6860,217
20240911,191600,119173600,6860,6860,6860,6860,0
20240911,191500,119173600,6860,6860,6860,6860,0
20240911,191400,119173600,6860,6860,6860,6860,0
20240911,191300,119173600,6860,6860,6860,6860,0
20240911,191200,119173600,6860,6860,6860,6860,0
20240911,191100,119173600,6860,6860,6860,6860,0
20240911,191000,119173600,6860,6860,6860,6860,0
20240911,190900,119173600,6860,6860,6860,6860,0
20240911,190800,119173600,6860,6860,6860,6860,0
20240911,190700,119173600,6860,6860,6860,6860,0
20240911,190600,119173600,6860,6860,6860,6860,0
20240911,190500,119173600,6860,6860,6860,6860,0
20240911,190400,119173600,6860,6860,6860,6860,0
20240911,190300,119173600,6860,6860,6860,6860,0
20240911,190200,119173600,6860,6860,6860,6860,0
20240911,190100,119173600,6860,6860,6860,6860,0
20240911,190000,119173600,6860,6860,6860,6860,0
20240911,185900,119173600,6860,6860,6860,6860,0
20240911,185800,119173600,6860,6860,6860,6860,0
20240911,185700,119173600,6860,6860,6860,6860,0
20240911,185600,119173600,6860,6860,6860,6860,0
20240911,185500,119173600,6860,6860,6860,6860,0
20240911,185400,119173600,6860,6860,6860,6860,0
20240911,185300,119173600,6860,6860,6860,6860,0
20240911,185200,119173600,6860,6860,6860,6860,0
20240911,185100,119173600,6860,6860,6860,6860,0
20240911,185000,119173600,6860,6860,6860,6860,0
20240911,184900,119173600,6860,6860,6860,6860,0
20240911,184800,119173600,6860,6860,6860,6860,0
20240911,184700,119173600,6860,6860,6860,6860,217
20240911,184600,119173600,6860,6860,6860,6860,0
20240911,184500,119173600,6860,6860,6860,6860,0
20240911,184400,119173600,6860,6860,6860,6860,0
20240911,184300,119173600,6860,6860,6860,6860,0
20240911,184200,119173600,6860,6860,6860,6860,0
20240911,184100,119173600,6860,6860,6860,6860,0
20240911,184000,119173600,6860,6860,6860,6860,0
20240911,183900,119173600,6860,6860,6860,6860,0
20240911,183800,119173600,6860,6860,6860,6860,0
20240911,183700,119173600,6860,6860,6860,6860,0
20240911,183600,119173600,6860,6860,6860,6860,0
20240911,183500,119173600,6860,6860,6860,6860,0
20240911,183400,119173600,6860,6860,6860,6860,0
20240911,183300,119173600,6860,6860,6860,6860,0
20240911,183200,119173600,6860,6860,6860,6860,0
20240911,183100,119173600,6860,6860,6860,6860,0
20240911,183000,119173600,6860,6860,6860,6860,0
20240911,182900,119173600,6860,6860,6860,6860,0
20240911,182800,119173600,6860,6860,6860,6860,0
20240911,182700,119173600,6860,6860,6860,6860,0
20240911,182600,119173600,6860,6860,6860,6860,0
20240911,182500,119173600,6860,6860,6860,6860,0
20240911,182400,119173600,6860,6860,6860,6860,0
20240911,182300,119173600,6860,6860,6860,6860,0
20240911,182200,119173600,6860,6860,6860,6860,0
20240911,182100,119173600,6860,6860,6860,6860,0
20240911,182000,119173600,6860,6860,6860,6860,0
20240911,181900,119173600,6860,6860,6860,6860,0
20240911,181800,119173600,6860,6860,6860,6860,0
20240911,181700,119173600,6860,6860,6860,6860,217
20240911,181600,119173600,6860,6860,6860,6860,0
20240911,181500,119173600,6860,6860,6860,6860,0
20240911,181400,119173600,6860,6860,6860,6860,0
20240911,181300,119173600,6860,6860,6860,6860,0
20240911,181200,119173600,6860,6860,6860,6860,0
20240911,181100,119173600,6860,6860,6860,6860,0
20240911,181000,119173600,6860,6860,6860,6860,0
20240911,180900,119173600,6860,6860,6860,6860,0
20240911,180800,119173600,6860,6860,6860,6860,0
20240911,180700,119173600,6860,6860,6860,6860,0
20240911,180600,119173600,6860,6860,6860,6860,0
20240911,180500,119173600,6860,6860,6860,6860,0
20240911,180400,119173600,6860,6860,6860,6860,0
20240911,180300,119173600,6860,6860,6860,6860,0
20240911,180200,119173600,6860,6860,6860,6860,0
20240911,180100,119173600,6860,6860,6860,6860,0
20240911,180000,119173600,6860,6860,6860,6860,0
20240911,175900,119173600,6860,6860,6860,6860,0
20240911,175800,119173600,6860,6860,6860,6860,0
20240911,175700,119173600,6860,6860,6860,6860,0
20240911,175600,119173600,6860,6860,6860,6860,0
20240911,175500,119173600,6860,6860,6860,6860,0
20240911,175400,119173600,6860,6860,6860,6860,0
20240911,175300,119173600,6860,6860,6860,6860,0
20240911,175200,119173600,6860,6860,6860,6860,0
20240911,175100,119173600,6860,6860,6860,6860,0
20240911,175000,119173600,6860,6860,6860,6860,0
20240911,174900,119173600,6860,6860,6860,6860,0
20240911,174800,119173600,6860,6860,6860,6860,0
20240911,174700,119173600,6860,6860,6860,6860,217
20240911,174600,119173600,6860,6860,6860,6860,0
20240911,174500,119173600,6860,6860,6860,6860,0
20240911,174400,119173600,6860,6860,6860,6860,0
20240911,174300,119173600,6860,6860,6860,6860,0
20240911,174200,119173600,6860,6860,6860,6860,0
20240911,174100,119173600,6860,6860,6860,6860,0
20240911,174000,119173600,6860,6860,6860,6860,0
20240911,173900,119173600,6860,6860,6860,6860,0
20240911,173800,119173600,6860,6860,6860,6860,0
20240911,173700,119173600,6860,6860,6860,6860,0
20240911,173600,119173600,6860,6860,6860,6860,0
20240911,173500,119173600,6860,6860,6860,6860,0
20240911,173400,119173600,6860,6860,6860,6860,0
20240911,173300,119173600,6860,6860,6860,6860,0
20240911,173200,119173600,6860,6860,6860,6860,0
20240911,173100,119173600,6860,6860,6860,6860,0
20240911,173000,119173600,6860,6860,6860,6860,0
20240911,172900,119173600,6860,6860,6860,6860,0
20240911,172800,119173600,6860,6860,6860,6860,0
20240911,172700,119173600,6860,6860,6860,6860,0
20240911,172600,119173600,6860,6860,6860,6860,0
20240911,172500,119173600,6860,6860,6860,6860,0
20240911,172400,119173600,6860,6860,6860,6860,0
20240911,172300,119173600,6860,6860,6860,6860,0
20240911,172200,119173600,6860,6860,6860,6860,0
20240911,172100,119173600,6860,6860,6860,6860,0
20240911,172000,119173600,6860,6860,6860,6860,0
20240911,171900,119173600,6860,6860,6860,6860,0
20240911,171800,119173600,6860,6860,6860,6860,0
20240911,171700,119173600,6860,6860,6860,6860,217
20240911,171600,119173600,6860,6860,6860,6860,0
20240911,171500,119173600,6860,6860,6860,6860,0
20240911,171400,119173600,6860,6860,6860,6860,0
20240911,171300,119173600,6860,6860,6860,6860,0
20240911,171200,119173600,6860,6860,6860,6860,0
20240911,171100,119173600,6860,6860,6860,6860,0
20240911,171000,119173600,6860,6860,6860,6860,0
20240911,170900,119173600,6860,6860,6860,6860,0
20240911,170800,119173600,6860,6860,6860,6860,0
20240911,170700,119173600,6860,6860,6860,6860,0
20240911,170600,119173600,6860,6860,6860,6860,0
20240911,170500,119173600,6860,6860,6860,6860,0
20240911,170400,119173600,6860,6860,6860,6860,0
20240911,170300,119173600,6860,6860,6860,6860,0
20240911,170200,119173600,6860,6860,6860,6860,0
20240911,170100,119173600,6860,6860,6860,6860,0
20240911,170000,119173600,6860,6860,6860,6860,0
20240911,165900,119173600,6860,6860,6860,6860,0
20240911,165800,119173600,6860,6860,6860,6860,0
20240911,165700,119173600,6860,6860,6860,6860,0
20240911,165600,119173600,6860,6860,6860,6860,0
20240911,165500,119173600,6860,6860,6860,6860,0
20240911,165400,119173600,6860,6860,6860,6860,0
20240911,165300,119173600,6860,6860,6860,6860,0
20240911,165200,119173600,6860,6860,6860,6860,0
20240911,165100,119173600,6860,6860,6860,6860,0
20240911,165000,119173600,6860,6860,6860,6860,0
20240911,164900,119173600,6860,6860,6860,6860,0
20240911,164800,119173600,6860,6860,6860,6860,0
20240911,164700,119173600,6860,6860,6860,6860,217
20240911,164600,119173600,6860,6860,6860,6860,0
20240911,164500,119173600,6860,6860,6860,6860,0
20240911,164400,119173600,6860,6860,6860,6860,0
20240911,164300,119173600,6860,6860,6860,6860,0
20240911,164200,119173600,6860,6860,6860,6860,0
20240911,164100,119173600,6860,6860,6860,6860,0
20240911,164000,119173600,6860,6860,6860,6860,0
20240911,163900,119173600,6860,6860,6860,6860,0
20240911,163800,119173600,6860,6860,6860,6860,0
20240911,163700,119173600,6860,6860,6860,6860,0
20240911,163600,119173600,6860,6860,6860,6860,0
20240911,163500,119173600,6860,6860,6860,6860,0
20240911,163400,119173600,6860,6860,6860,6860,0
20240911,163300,119173600,6860,6860,6860,6860,0
20240911,163200,119173600,6860,6860,6860,6860,0
20240911,163100,119173600,6860,6860,6860,6860,0
20240911,163000,119173600,6860,6860,6860,6860,0
20240911,162900,119173600,6860,6860,6860,6860,0
20240911,162800,119173600,6860,6860,6860,6860,0
20240911,162700,119173600,6860,6860,6860,6860,0
20240911,162600,119173600,6860,6860,6860,6860,0
20240911,162500,119173600,6860,6860,6860,6860,0
20240911,162400,119173600,6860,6860,6860,6860,0
20240911,162300,119173600,6860,6860,6860,6860,0
20240911,162200,119173600,6860,6860,6860,6860,0
20240911,162100,119173600,6860,6860,6860,6860,0
20240911,162000,119173600,6860,6860,6860,6860,0
20240911,161900,119173600,6860,6860,6860,6860,0
20240911,161800,119173600,6860,6860,6860,6860,0
20240911,161700,119173600,6860,6860,6860,6860,217
20240911,161600,119173600,6860,6860,6860,6860,0
20240911,161500,119173600,6860,6860,6860,6860,0
20240911,161400,119173600,6860,6860,6860,6860,0
20240911,161300,119173600,6860,6860,6860,6860,0
20240911,161200,119173600,6860,6860,6860,6860,0
20240911,161100,119173600,6860,6860,6860,6860,0
20240911,161000,119173600,6860,6860,6860,6860,0
20240911,160900,119173600,6860,6860,6860,6860,0
20240911,160800,119173600,6860,6860,6860,6860,0
20240911,160700,119173600,6860,6860,6860,6860,0
20240911,160600,119173600,6860,6860,6860,6860,0
20240911,160500,119173600,6860,6860,6860,6860,0
20240911,160400,119173600,6860,6860,6860,6860,0
20240911,160300,119173600,6860,6860,6860,6860,0
20240911,160200,119173600,6860,6860,6860,6860,0
20240911,160100,119173600,6860,6860,6860,6860,0
20240911,160000,119173600,6860,6860,6860,6860,0
20240911,155900,119173600,6860,6860,6860,6860,0
20240911,155800,119173600,6860,6860,6860,6860,0
20240911,155700,119173600,6860,6860,6860,6860,0
20240911,155600,119173600,6860,6860,6860,6860,0
20240911,155500,119173600,6860,6860,6860,6860,0
20240911,155400,119173600,6860,6860,6860,6860,0
20240911,155300,119173600,6860,6860,6860,6860,0
20240911,155200,119173600,6860,6860,6860,6860,0
20240911,155100,119173600,6860,6860,6860,6860,0
20240911,155000,119173600,6860,6860,6860,6860,0
20240911,154900,119173600,6860,6860,6860,6860,0
20240911,154800,119173600,6860,6860,6860,6860,0
20240911,154700,119173600,6860,6860,6860,6860,217
20240911,154600,119173600,6860,6860,6860,6860,0
20240911,154500,119173600,6860,6860,6860,6860,0
20240911,154400,119173600,6860,6860,6860,6860,0
20240911,154300,119173600,6860,6860,6860,6860,0
20240911,154200,119173600,6860,6860,6860,6860,0
20240911,154100,119173600,6860,6860,6860,6860,0
20240911,154000,119173600,6860,6860,6860,6860,0
20240911,153900,119173600,6860,6860,6860,6860,0
20240911,153800,119173600,6860,6860,6860,6860,0
20240911,153700,119173600,6860,6860,6860,6860,0
20240911,153600,119173600,6860,6860,6860,6860,0
20240911,153500,119173600,6860,6860,6860,6860,0
20240911,153400,119173600,6860,6860,6860,6860,0
20240911,153300,119173600,6860,6860,6860,6860,0
20240911,153200,119173600,6860,6860,6860,6860,0
20240911,153100,119173600,6860,6860,6860,6860,0
20240911,153000,119173600,6860,6860,6860,6860,217
20240911,152900,117684980,6820,6820,6820,6820,0
20240911,152800,117684980,6820,6820,6820,6820,0
20240911,152700,117684980,6820,6820,6820,6820,0
20240911,152600,117684980,6820,6820,6820,6820,0
20240911,152500,117684980,6820,6820,6820,6820,0
20240911,152400,117684980,6820,6820,6820,6820,0
20240911,152300,117684980,6820,6820,6820,6820,0
20240911,152200,117684980,6820,6820,6820,6820,0
20240911,152100,117684980,6820,6820,6820,6820,0
20240911,152000,117684980,6820,6820,6820,6820,0
20240911,151900,117684980,6820,6820,6820,6820,20
20240911,151800,117548580,6800,6800,6800,6800,266
20240911,151700,115739780,6800,6800,6800,6800,0
20240911,151600,115739780,6800,6800,6800,6800,100
20240911,151500,115059780,6780,6800,6800,6780,101
20240911,151400,114374230,6810,6790,6810,6790,22
20240911,151300,114224690,6800,6800,6800,6800,100
20240911,151200,113544690,6780,6780,6780,6780,0
20240911,151100,113544690,6780,6800,6800,6780,506
20240911,151000,110113280,6810,6810,6810,6810,0
20240911,150900,110113280,6810,6810,6810,6810,0
20240911,150800,110113280,6810,6810,6810,6810,0
20240911,150700,110113280,6810,6810,6810,6810,45
20240911,150600,109806830,6810,6810,6810,6810,0
20240911,150500,109806830,6810,6810,6810,6810,0
20240911,150400,109806830,6810,6810,6810,6810,0
20240911,150300,109806830,6810,6810,6810,6810,15
20240911,150200,109704680,6800,6790,6800,6790,57
20240911,150100,109317640,6790,6790,6790,6790,0
20240911,150000,109317640,6790,6800,6800,6790,28
20240911,145900,109127420,6790,6790,6790,6790,0
20240911,145800,109127420,6790,6790,6790,6790,0
20240911,145700,109127420,6790,6790,6790,6790,0
20240911,145600,109127420,6790,6790,6790,6790,0
20240911,145500,109127420,6790,6790,6790,6790,0
20240911,145400,109127420,6790,6790,6790,6790,2
20240911,145300,109113840,6790,6770,6790,6770,943
20240911,145200,102719730,6760,6760,6760,6760,3
20240911,145100,102699450,6760,6760,6760,6760,10
20240911,145000,102631850,6760,6760,6760,6760,201
20240911,144900,101273090,6770,6770,6770,6770,0
20240911,144800,101273090,6770,6770,6770,6770,178
20240911,144700,100068030,6770,6770,6770,6770,0
20240911,144600,100068030,6770,6770,6770,6770,0
20240911,144500,100068030,6770,6780,6780,6770,119
20240911,144400,99261720,6780,6780,6780,6780,0
20240911,144300,99261720,6780,6780,6780,6780,0
20240911,144200,99261720,6780,6780,6780,6780,0
20240911,144100,99261720,6780,6780,6780,6780,106
20240911,144000,98543040,6790,6790,6790,6790,0
20240911,143900,98543040,6790,6790,6790,6790,1223
20240911,143800,90238870,6780,6780,6780,6780,0
20240911,143700,90238870,6780,6780,6780,6780,300
20240911,143600,88204870,6780,6780,6780,6780,10
20240911,143500,88137070,6780,6780,6780,6780,0
20240911,143400,88137070,6780,6750,6780,6750,1296
20240911,143300,79389040,6740,6740,6740,6740,0
20240911,143200,79389040,6740,6740,6740,6740,32
20240911,143100,79173360,6760,6760,6760,6760,0
20240911,143000,79173360,6760,6760,6760,6760,0
20240911,142900,79173360,6760,6760,6760,6750,1427
20240911,142800,69537910,6770,6770,6770,6770,0
20240911,142700,69537910,6770,6770,6770,6770,0
20240911,142600,69537910,6770,6770,6770,6770,0
20240911,142500,69537910,6770,6780,6780,6770,262
20240911,142400,67763950,6790,6790,6790,6790,0
20240911,142300,67763950,6790,6790,6790,6790,0
20240911,142200,67763950,6790,6790,6790,6790,0
20240911,142100,67763950,6790,6790,6790,6790,0
20240911,142000,67763950,6790,6800,6800,6790,2357
20240911,141900,51756940,6800,6800,6800,6800,0
20240911,141800,51756940,6800,6800,6800,6800,0
20240911,141700,51756940,6800,6800,6800,6800,0
20240911,141600,51756940,6800,6800,6800,6800,0
20240911,141500,51756940,6800,6800,6800,6800,0
20240911,141400,51756940,6800,6800,6800,6800,0
20240911,141300,51756940,6800,6800,6800,6800,0
20240911,141200,51756940,6800,6800,6800,6800,0
20240911,141100,51756940,6800,6800,6800,6800,0
20240911,141000,51756940,6800,6800,6800,6800,0
20240911,140900,51756940,6800,6820,6820,6800,1920
20240911,140800,38693550,6820,6820,6820,6820,0
20240911,140700,38693550,6820,6820,6820,6820,27
20240911,140600,38509410,6840,6840,6840,6840,0
20240911,140500,38509410,6840,6840,6840,6840,0
20240911,140400,38509410,6840,6840,6840,6840,0
20240911,140300,38509410,6840,6840,6840,6840,0
20240911,140200,38509410,6840,6840,6840,6840,0
20240911,140100,38509410,6840,6840,6840,6840,0
20240911,140000,38509410,6840,6840,6840,6840,0
20240911,135900,38509410,6840,6840,6840,6840,0
20240911,135800,38509410,6840,6840,6840,6840,5
20240911,135700,38475210,6830,6830,6830,6830,0
20240911,135600,38475210,6830,6830,6830,6830,0
20240911,135500,38475210,6830,6830,6830,6830,0
20240911,135400,38475210,6830,6830,6830,6830,0
20240911,135300,38475210,6830,6830,6830,6830,0
20240911,135200,38475210,6830,6830,6830,6830,0
20240911,135100,38475210,6830,6830,6830,6830,0
20240911,135000,38475210,6830,6830,6830,6830,0
20240911,134900,38475210,6830,6830,6830,6830,0
20240911,134800,38475210,6830,6830,6830,6830,13
20240911,134700,38386420,6840,6840,6840,6840,0
20240911,134600,38386420,6840,6840,6840,6840,0
20240911,134500,38386420,6840,6850,6850,6840,73
20240911,134400,37886880,6870,6870,6870,6870,0
20240911,134300,37886880,6870,6870,6870,6870,0
20240911,134200,37886880,6870,6870,6870,6870,0
20240911,134100,37886880,6870,6870,6870,6870,0
20240911,134000,37886880,6870,6870,6870,6870,0
20240911,133900,37886880,6870,6870,6870,6870,0
20240911,133800,37886880,6870,6870,6870,6870,456
20240911,133700,34754160,6850,6850,6850,6850,0
20240911,133600,34754160,6850,6850,6850,6850,0
20240911,133500,34754160,6850,6850,6850,6850,0
20240911,133400,34754160,6850,6850,6850,6850,0
20240911,133300,34754160,6850,6850,6850,6850,0
20240911,133200,34754160,6850,6850,6850,6850,0
20240911,133100,34754160,6850,6850,6850,6850,0
20240911,133000,34754160,6850,6850,6850,6850,0
20240911,132900,34754160,6850,6850,6850,6850,0
20240911,132800,34754160,6850,6850,6850,6850,0
20240911,132700,34754160,6850,6850,6850,6850,0
20240911,132600,34754160,6850,6850,6850,6850,0
20240911,132500,34754160,6850,6850,6850,6850,0
20240911,132400,34754160,6850,6850,6850,6850,0
20240911,132300,34754160,6850,6850,6850,6850,0
20240911,132200,34754160,6850,6850,6850,6850,0
20240911,132100,34754160,6850,6850,6850,6850,0
20240911,132000,34754160,6850,6850,6850,6850,0
20240911,131900,34754160,6850,6850,6850,6850,1
20240911,131800,34747310,6830,6830,6830,6830,0
20240911,131700,34747310,6830,6830,6830,6830,0
20240911,131600,34747310,6830,6830,6830,6830,0
20240911,131500,34747310,6830,6830,6830,6830,0
20240911,131400,34747310,6830,6830,6830,6830,0
20240911,131300,34747310,6830,6830,6830,6830,0
20240911,131200,34747310,6830,6830,6830,6830,0
20240911,131100,34747310,6830,6830,6830,6830,0
20240911,131000,34747310,6830,6830,6830,6830,0
20240911,130900,34747310,6830,6830,6830,6830,0
20240911,130800,34747310,6830,6830,6830,6830,0
20240911,130700,34747310,6830,6830,6830,6830,0
20240911,130600,34747310,6830,6830,6830,6830,0
20240911,130500,34747310,6830,6830,6830,6830,0
20240911,130400,34747310,6830,6830,6830,6830,0
20240911,130300,34747310,6830,6830,6830,6830,0
20240911,130200,34747310,6830,6830,6830,6830,0
20240911,130100,34747310,6830,6830,6830,6830,0
20240911,130000,34747310,6830,6830,6830,6830,0
20240911,125900,34747310,6830,6830,6830,6830,0
20240911,125800,34747310,6830,6830,6830,6830,0
20240911,125700,34747310,6830,6830,6830,6830,0
20240911,125600,34747310,6830,6830,6830,6830,0
20240911,125500,34747310,6830,6830,6830,6830,0
20240911,125400,34747310,6830,6830,6830,6830,0
20240911,125300,34747310,6830,6830,6830,6830,0
20240911,125200,34747310,6830,6830,6830,6830,0
20240911,125100,34747310,6830,6830,6830,6830,0
20240911,125000,34747310,6830,6830,6830,6830,0
20240911,124900,34747310,6830,6840,6840,6830,30
20240911,124800,34542380,6840,6840,6840,6840,0
20240911,124700,34542380,6840,6840,6840,6840,0
20240911,124600,34542380,6840,6840,6840,6840,0
20240911,124500,34542380,6840,6840,6840,6840,0
20240911,124400,34542380,6840,6840,6840,6840,0
20240911,124300,34542380,6840,6840,6840,6840,0
20240911,124200,34542380,6840,6840,6840,6840,0
20240911,124100,34542380,6840,6840,6840,6840,0
20240911,124000,34542380,6840,6840,6840,6840,0
20240911,123900,34542380,6840,6840,6840,6840,7
20240911,123800,34494500,6840,6840,6840,6840,0
20240911,123700,34494500,6840,6840,6840,6840,5
20240911,123600,34460300,6820,6820,6820,6820,0
20240911,123500,34460300,6820,6820,6820,6820,0
20240911,123400,34460300,6820,6820,6820,6820,0
20240911,123300,34460300,6820,6820,6820,6820,0
20240911,123200,34460300,6820,6820,6820,6820,0
20240911,123100,34460300,6820,6820,6820,6820,0
20240911,123000,34460300,6820,6820,6820,6820,0
20240911,122900,34460300,6820,6820,6820,6820,0
20240911,122800,34460300,6820,6820,6820,6820,0
20240911,122700,34460300,6820,6820,6820,6820,0
20240911,122600,34460300,6820,6820,6820,6820,0
20240911,122500,34460300,6820,6820,6820,6820,0
20240911,122400,34460300,6820,6820,6820,6820,0
20240911,122300,34460300,6820,6820,6820,6820,0
20240911,122200,34460300,6820,6820,6820,6820,0
20240911,122100,34460300,6820,6840,6840,6820,83
20240911,122000,33893660,6840,6840,6840,6840,0
20240911,121900,33893660,6840,6840,6840,6840,0
20240911,121800,33893660,6840,6840,6840,6840,0
20240911,121700,33893660,6840,6840,6840,6840,0
20240911,121600,33893660,6840,6840,6840,6840,166
20240911,121500,32758220,6850,6850,6850,6850,0
20240911,121400,32758220,6850,6860,6860,6850,106
20240911,121300,32032070,6870,6870,6870,6870,0
20240911,121200,32032070,6870,6870,6870,6870,0
20240911,121100,32032070,6870,6870,6870,6870,0
20240911,121000,32032070,6870,6870,6870,6870,0
20240911,120900,32032070,6870,6870,6870,6870,0
20240911,120800,32032070,6870,6870,6870,6870,0
20240911,120700,32032070,6870,6870,6870,6870,0
20240911,120600,32032070,6870,6870,6870,6870,0
20240911,120500,32032070,6870,6870,6870,6870,0
20240911,120400,32032070,6870,6870,6870,6870,0
20240911,120300,32032070,6870,6870,6870,6870,0
20240911,120200,32032070,6870,6870,6870,6870,0
20240911,120100,32032070,6870,6870,6870,6870,0
20240911,120000,32032070,6870,6870,6870,6870,0
20240911,115900,32032070,6870,6870,6870,6870,0
20240911,115800,32032070,6870,6870,6870,6870,0
20240911,115700,32032070,6870,6870,6870,6870,0
20240911,115600,32032070,6870,6870,6870,6870,0
20240911,115500,32032070,6870,6860,6870,6860,87
20240911,115400,31435230,6860,6860,6860,6860,0
20240911,115300,31435230,6860,6860,6860,6860,0
20240911,115200,31435230,6860,6860,6860,6860,0
20240911,115100,31435230,6860,6860,6860,6860,0
20240911,115000,31435230,6860,6860,6860,6860,14
20240911,114900,31339190,6860,6860,6860,6860,0
20240911,114800,31339190,6860,6860,6860,6860,0
20240911,114700,31339190,6860,6860,6860,6860,0
20240911,114600,31339190,6860,6860,6860,6860,100
20240911,114500,30653190,6860,6860,6860,6860,0
20240911,114400,30653190,6860,6860,6860,6860,0
20240911,114300,30653190,6860,6860,6860,6860,0
20240911,114200,30653190,6860,6860,6860,6860,119
20240911,114100,29836850,6870,6870,6870,6870,0
20240911,114000,29836850,6870,6870,6870,6870,0
20240911,113900,29836850,6870,6870,6870,6870,0
20240911,113800,29836850,6870,6870,6870,6870,0
20240911,113700,29836850,6870,6870,6870,6870,0
20240911,113600,29836850,6870,6870,6870,6870,0
20240911,113500,29836850,6870,6870,6870,6870,0
20240911,113400,29836850,6870,6870,6870,6870,7
20240911,113300,29788760,6870,6870,6870,6870,0
20240911,113200,29788760,6870,6870,6870,6870,0
20240911,113100,29788760,6870,6870,6870,6870,0
20240911,113000,29788760,6870,6870,6870,6870,0
20240911,112900,29788760,6870,6870,6870,6870,0
20240911,112800,29788760,6870,6870,6870,6870,0
20240911,112700,29788760,6870,6870,6870,6870,0
20240911,112600,29788760,6870,6870,6870,6870,0
20240911,112500,29788760,6870,6870,6870,6870,0
20240911,112400,29788760,6870,6870,6870,6870,0
20240911,112300,29788760,6870,6870,6870,6870,0
20240911,112200,29788760,6870,6870,6870,6870,0
20240911,112100,29788760,6870,6870,6870,6870,0
20240911,112000,29788760,6870,6870,6870,6870,0
20240911,111900,29788760,6870,6870,6870,6870,0
20240911,111800,29788760,6870,6870,6870,6870,0
20240911,111700,29788760,6870,6870,6870,6870,5
20240911,111600,29754410,6870,6870,6870,6870,1
20240911,111500,29747540,6860,6860,6860,6860,0
20240911,111400,29747540,6860,6860,6860,6860,0
20240911,111300,29747540,6860,6860,6860,6860,0
20240911,111200,29747540,6860,6860,6860,6860,0
20240911,111100,29747540,6860,6860,6860,6860,30
20240911,111000,29541740,6870,6870,6870,6870,0
20240911,110900,29541740,6870,6870,6870,6870,0
20240911,110800,29541740,6870,6870,6870,6870,0
20240911,110700,29541740,6870,6870,6870,6870,0
20240911,110600,29541740,6870,6870,6870,6870,0
20240911,110500,29541740,6870,6870,6870,6870,0
20240911,110400,29541740,6870,6870,6870,6870,0
20240911,110300,29541740,6870,6870,6870,6870,0
20240911,110200,29541740,6870,6870,6870,6870,0
20240911,110100,29541740,6870,6870,6870,6870,0
20240911,110000,29541740,6870,6870,6870,6870,0
20240911,105900,29541740,6870,6870,6870,6870,0
20240911,105800,29541740,6870,6870,6870,6870,0
20240911,105700,29541740,6870,6870,6870,6870,0
20240911,105600,29541740,6870,6870,6870,6870,0
20240911,105500,29541740,6870,6870,6870,6870,0
20240911,105400,29541740,6870,6870,6870,6870,0
20240911,105300,29541740,6870,6870,6870,6870,0
20240911,105200,29541740,6870,6870,6870,6870,0
20240911,105100,29541740,6870,6870,6870,6870,0
20240911,105000,29541740,6870,6870,6870,6870,0
20240911,104900,29541740,6870,6870,6870,6870,0
20240911,104800,29541740,6870,6870,6870,6870,0
20240911,104700,29541740,6870,6870,6870,6870,0
20240911,104600,29541740,6870,6870,6870,6870,5
20240911,104500,29507390,6860,6860,6860,6860,0
20240911,104400,29507390,6860,6860,6860,6860,0
20240911,104300,29507390,6860,6860,6860,6860,0
20240911,104200,29507390,6860,6860,6860,6860,0
20240911,104100,29507390,6860,6860,6860,6860,0
20240911,104000,29507390,6860,6860,6860,6860,0
20240911,103900,29507390,6860,6860,6860,6860,0
20240911,103800,29507390,6860,6860,6860,6860,0
20240911,103700,29507390,6860,6860,6860,6860,0
20240911,103600,29507390,6860,6860,6860,6860,0
20240911,103500,29507390,6860,6860,6860,6860,0
20240911,103400,29507390,6860,6860,6860,6860,0
20240911,103300,29507390,6860,6860,6860,6850,830
20240911,103200,23814480,6850,6860,6860,6850,2644
20240911,103100,5702470,6870,6880,6880,6870,44
20240911,103000,5399960,6900,6900,6900,6900,0
20240911,102900,5399960,6900,6900,6900,6900,0
20240911,102800,5399960,6900,6900,6900,6900,0
20240911,102700,5399960,6900,6900,6900,6900,0
20240911,102600,5399960,6900,6900,6900,6900,0
20240911,102500,5399960,6900,6900,6900,6900,0
20240911,102400,5399960,6900,6900,6900,6900,0
20240911,102300,5399960,6900,6900,6900,6900,7
20240911,102200,5351660,6900,6900,6900,6900,0
20240911,102100,5351660,6900,6900,6900,6900,0
20240911,102000,5351660,6900,6900,6900,6900,0
20240911,101900,5351660,6900,6900,6900,6900,0
20240911,101800,5351660,6900,6900,6900,6900,0
20240911,101700,5351660,6900,6900,6900,6900,0
20240911,101600,5351660,6900,6900,6900,6900,0
20240911,101500,5351660,6900,6900,6900,6900,0
20240911,101400,5351660,6900,6900,6900,6900,0
20240911,101300,5351660,6900,6900,6900,6900,0
20240911,101200,5351660,6900,6900,6900,6900,0
20240911,101100,5351660,6900,6900,6900,6900,0
20240911,101000,5351660,6900,6900,6900,6900,0
20240911,100900,5351660,6900,6900,6900,6900,0
20240911,100800,5351660,6900,6900,6900,6900,0
20240911,100700,5351660,6900,6900,6900,6900,0
20240911,100600,5351660,6900,6900,6900,6900,0
20240911,100500,5351660,6900,6900,6900,6900,0
20240911,100400,5351660,6900,6900,6900,6900,0
20240911,100300,5351660,6900,6900,6900,6900,0
20240911,100200,5351660,6900,6900,6900,6900,0
20240911,100100,5351660,6900,6900,6900,6900,0
20240911,100000,5351660,6900,6900,6900,6900,0
20240911,095900,5351660,6900,6900,6900,6900,0
20240911,095800,5351660,6900,6900,6900,6900,10
20240911,095700,5282660,6900,6900,6900,6900,0
20240911,095600,5282660,6900,6900,6900,6900,0
20240911,095500,5282660,6900,6900,6900,6900,0
20240911,095400,5282660,6900,6900,6900,6900,0
20240911,095300,5282660,6900,6900,6900,6900,0
20240911,095200,5282660,6900,6900,6900,6900,0
20240911,095100,5282660,6900,6900,6900,6900,0
20240911,095000,5282660,6900,6900,6900,6900,0
20240911,094900,5282660,6900,6900,6900,6900,0
20240911,094800,5282660,6900,6900,6900,6900,0
20240911,094700,5282660,6900,6900,6900,6900,0
20240911,094600,5282660,6900,6900,6900,6900,0
20240911,094500,5282660,6900,6900,6900,6900,0
20240911,094400,5282660,6900,6900,6900,6900,0
20240911,094300,5282660,6900,6900,6900,6900,0
20240911,094200,5282660,6900,6900,6900,6900,0
20240911,094100,5282660,6900,6900,6900,6900,0
20240911,094000,5282660,6900,6900,6900,6900,0
20240911,093900,5282660,6900,6900,6900,6900,0
20240911,093800,5282660,6900,6900,6900,6900,0
20240911,093700,5282660,6900,6900,6900,6900,0
20240911,093600,5282660,6900,6900,6900,6900,0
20240911,093500,5282660,6900,6910,6910,6900,400
20240911,093400,2519970,6920,6920,6920,6920,0
20240911,093300,2519970,6920,6910,6920,6910,5
20240911,093200,2485400,6910,6910,6910,6910,0
20240911,093100,2485400,6910,6910,6910,6910,0
20240911,093000,2485400,6910,6910,6910,6910,0
20240911,092900,2485400,6910,6910,6910,6910,0
20240911,092800,2485400,6910,6910,6910,6910,0
20240911,092700,2485400,6910,6910,6910,6910,0
20240911,092600,2485400,6910,6910,6910,6910,0
20240911,092500,2485400,6910,6910,6910,6910,1
20240911,092400,2478490,6910,6910,6910,6910,0
20240911,092300,2478490,6910,6910,6910,6910,0
20240911,092200,2478490,6910,6910,6910,6910,0
20240911,092100,2478490,6910,6910,6910,6910,2
20240911,092000,2464670,6900,6900,6900,6900,0
20240911,091900,2464670,6900,6900,6900,6900,0
20240911,091800,2464670,6900,6900,6900,6900,35
20240911,091700,2223170,6900,6900,6900,6900,0
20240911,091600,2223170,6900,6900,6900,6900,0
20240911,091500,2223170,6900,6900,6900,6900,0
20240911,091400,2223170,6900,6900,6900,6900,0
20240911,091300,2223170,6900,6900,6900,6900,0
20240911,091200,2223170,6900,6900,6900,6900,0
20240911,091100,2223170,6900,6900,6900,6900,65
20240911,091000,1774670,6900,6900,6900,6900,0
20240911,090900,1774670,6900,6900,6900,6900,100
20240911,090800,1084670,6920,6920,6920,6920,0
20240911,090700,1084670,6920,6920,6920,6920,1
20240911,090600,1077750,6920,6920,6920,6920,0
20240911,090500,1077750,6920,6920,6920,6920,0
20240911,090400,1077750,6920,6920,6920,6920,0
20240911,090300,1077750,6920,6920,6920,6920,0
20240911,090200,1077750,6920,6920,6920,6920,0
20240911,090100,1077750,6920,6870,6920,6870,138
20240911,090000,123300,6850,6850,6850,6850,18