KissMeData/018120/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,190200,22085990,17390,17390,17390,17390,5
20240913,190100,22085990,17390,17390,17390,17390,0
20240913,190000,22085990,17390,17390,17390,17390,0
20240913,185900,22085990,17390,17390,17390,17390,0
20240913,185800,22085990,17390,17390,17390,17390,0
20240913,185700,22085990,17390,17390,17390,17390,0
20240913,185600,22085990,17390,17390,17390,17390,0
20240913,185500,22085990,17390,17390,17390,17390,0
20240913,185400,22085990,17390,17390,17390,17390,0
20240913,185300,22085990,17390,17390,17390,17390,0
20240913,185200,22085990,17390,17390,17390,17390,0
20240913,185100,22085990,17390,17390,17390,17390,0
20240913,185000,22085990,17390,17390,17390,17390,0
20240913,184900,22085990,17390,17390,17390,17390,0
20240913,184800,22085990,17390,17390,17390,17390,0
20240913,184700,22085990,17390,17390,17390,17390,0
20240913,184600,22085990,17390,17390,17390,17390,0
20240913,184500,22085990,17390,17390,17390,17390,0
20240913,184400,22085990,17390,17390,17390,17390,0
20240913,184300,22085990,17390,17390,17390,17390,0
20240913,184200,22085990,17390,17390,17390,17390,0
20240913,184100,22085990,17390,17390,17390,17390,0
20240913,184000,22085990,17390,17390,17390,17390,0
20240913,183900,22085990,17390,17390,17390,17390,0
20240913,183800,22085990,17390,17390,17390,17390,0
20240913,183700,22085990,17390,17390,17390,17390,0
20240913,183600,22085990,17390,17390,17390,17390,0
20240913,183500,22085990,17390,17390,17390,17390,0
20240913,183400,22085990,17390,17390,17390,17390,0
20240913,183300,22085990,17390,17390,17390,17390,0
20240913,183200,22085990,17390,17390,17390,17390,5
20240913,183100,22085990,17390,17390,17390,17390,0
20240913,183000,22085990,17390,17390,17390,17390,0
20240913,182900,22085990,17390,17390,17390,17390,0
20240913,182800,22085990,17390,17390,17390,17390,0
20240913,182700,22085990,17390,17390,17390,17390,0
20240913,182600,22085990,17390,17390,17390,17390,0
20240913,182500,22085990,17390,17390,17390,17390,0
20240913,182400,22085990,17390,17390,17390,17390,0
20240913,182300,22085990,17390,17390,17390,17390,0
20240913,182200,22085990,17390,17390,17390,17390,0
20240913,182100,22085990,17390,17390,17390,17390,0
20240913,182000,22085990,17390,17390,17390,17390,0
20240913,181900,22085990,17390,17390,17390,17390,0
20240913,181800,22085990,17390,17390,17390,17390,0
20240913,181700,22085990,17390,17390,17390,17390,0
20240913,181600,22085990,17390,17390,17390,17390,0
20240913,181500,22085990,17390,17390,17390,17390,0
20240913,181400,22085990,17390,17390,17390,17390,0
20240913,181300,22085990,17390,17390,17390,17390,0
20240913,181200,22085990,17390,17390,17390,17390,0
20240913,181100,22085990,17390,17390,17390,17390,0
20240913,181000,22085990,17390,17390,17390,17390,0
20240913,180900,22085990,17390,17390,17390,17390,0
20240913,180800,22085990,17390,17390,17390,17390,0
20240913,180700,22085990,17390,17390,17390,17390,0
20240913,180600,22085990,17390,17390,17390,17390,0
20240913,180500,22085990,17390,17390,17390,17390,0
20240913,180400,22085990,17390,17390,17390,17390,0
20240913,180300,22085990,17390,17390,17390,17390,0
20240913,180200,22085990,17390,17390,17390,17390,5
20240913,180100,22085990,17390,17390,17390,17390,0
20240913,180000,22085990,17390,17390,17390,17390,0
20240913,175900,22085990,17390,17390,17390,17390,0
20240913,175800,22085990,17390,17390,17390,17390,0
20240913,175700,22085990,17390,17390,17390,17390,0
20240913,175600,22085990,17390,17390,17390,17390,0
20240913,175500,22085990,17390,17390,17390,17390,0
20240913,175400,22085990,17390,17390,17390,17390,0
20240913,175300,22085990,17390,17390,17390,17390,0
20240913,175200,22085990,17390,17390,17390,17390,0
20240913,175100,22085990,17390,17390,17390,17390,0
20240913,175000,22085990,17390,17390,17390,17390,0
20240913,174900,22085990,17390,17390,17390,17390,0
20240913,174800,22085990,17390,17390,17390,17390,0
20240913,174700,22085990,17390,17390,17390,17390,0
20240913,174600,22085990,17390,17390,17390,17390,0
20240913,174500,22085990,17390,17390,17390,17390,0
20240913,174400,22085990,17390,17390,17390,17390,0
20240913,174300,22085990,17390,17390,17390,17390,0
20240913,174200,22085990,17390,17390,17390,17390,0
20240913,174100,22085990,17390,17390,17390,17390,0
20240913,174000,22085990,17390,17390,17390,17390,0
20240913,173900,22085990,17390,17390,17390,17390,0
20240913,173800,22085990,17390,17390,17390,17390,0
20240913,173700,22085990,17390,17390,17390,17390,0
20240913,173600,22085990,17390,17390,17390,17390,0
20240913,173500,22085990,17390,17390,17390,17390,0
20240913,173400,22085990,17390,17390,17390,17390,0
20240913,173300,22085990,17390,17390,17390,17390,0
20240913,173200,22085990,17390,17390,17390,17390,5
20240913,173100,22085990,17390,17390,17390,17390,0
20240913,173000,22085990,17390,17390,17390,17390,0
20240913,172900,22085990,17390,17390,17390,17390,0
20240913,172800,22085990,17390,17390,17390,17390,0
20240913,172700,22085990,17390,17390,17390,17390,0
20240913,172600,22085990,17390,17390,17390,17390,0
20240913,172500,22085990,17390,17390,17390,17390,0
20240913,172400,22085990,17390,17390,17390,17390,0
20240913,172300,22085990,17390,17390,17390,17390,0
20240913,172200,22085990,17390,17390,17390,17390,0
20240913,172100,22085990,17390,17390,17390,17390,0
20240913,172000,22085990,17390,17390,17390,17390,0
20240913,171900,22085990,17390,17390,17390,17390,0
20240913,171800,22085990,17390,17390,17390,17390,0
20240913,171700,22085990,17390,17390,17390,17390,0
20240913,171600,22085990,17390,17390,17390,17390,0
20240913,171500,22085990,17390,17390,17390,17390,0
20240913,171400,22085990,17390,17390,17390,17390,0
20240913,171300,22085990,17390,17390,17390,17390,0
20240913,171200,22085990,17390,17390,17390,17390,0
20240913,171100,22085990,17390,17390,17390,17390,0
20240913,171000,22085990,17390,17390,17390,17390,0
20240913,170900,22085990,17390,17390,17390,17390,0
20240913,170800,22085990,17390,17390,17390,17390,0
20240913,170700,22085990,17390,17390,17390,17390,0
20240913,170600,22085990,17390,17390,17390,17390,0
20240913,170500,22085990,17390,17390,17390,17390,0
20240913,170400,22085990,17390,17390,17390,17390,0
20240913,170300,22085990,17390,17390,17390,17390,0
20240913,170200,22085990,17390,17390,17390,17390,5
20240913,170100,22085990,17390,17390,17390,17390,0
20240913,170000,22085990,17390,17390,17390,17390,0
20240913,165900,22085990,17390,17390,17390,17390,0
20240913,165800,22085990,17390,17390,17390,17390,0
20240913,165700,22085990,17390,17390,17390,17390,0
20240913,165600,22085990,17390,17390,17390,17390,0
20240913,165500,22085990,17390,17390,17390,17390,0
20240913,165400,22085990,17390,17390,17390,17390,0
20240913,165300,22085990,17390,17390,17390,17390,0
20240913,165200,22085990,17390,17390,17390,17390,0
20240913,165100,22085990,17390,17390,17390,17390,0
20240913,165000,22085990,17390,17390,17390,17390,0
20240913,164900,22085990,17390,17390,17390,17390,0
20240913,164800,22085990,17390,17390,17390,17390,0
20240913,164700,22085990,17390,17390,17390,17390,0
20240913,164600,22085990,17390,17390,17390,17390,0
20240913,164500,22085990,17390,17390,17390,17390,0
20240913,164400,22085990,17390,17390,17390,17390,0
20240913,164300,22085990,17390,17390,17390,17390,0
20240913,164200,22085990,17390,17390,17390,17390,0
20240913,164100,22085990,17390,17390,17390,17390,0
20240913,164000,22085990,17390,17390,17390,17390,0
20240913,163900,22085990,17390,17390,17390,17390,0
20240913,163800,22085990,17390,17390,17390,17390,0
20240913,163700,22085990,17390,17390,17390,17390,0
20240913,163600,22085990,17390,17390,17390,17390,0
20240913,163500,22085990,17390,17390,17390,17390,0
20240913,163400,22085990,17390,17390,17390,17390,0
20240913,163300,22085990,17390,17390,17390,17390,0
20240913,163200,22085990,17390,17390,17390,17390,5
20240913,163100,22085990,17390,17390,17390,17390,0
20240913,163000,22085990,17390,17390,17390,17390,0
20240913,162900,22085990,17390,17390,17390,17390,0
20240913,162800,22085990,17390,17390,17390,17390,0
20240913,162700,22085990,17390,17390,17390,17390,0
20240913,162600,22085990,17390,17390,17390,17390,0
20240913,162500,22085990,17390,17390,17390,17390,0
20240913,162400,22085990,17390,17390,17390,17390,0
20240913,162300,22085990,17390,17390,17390,17390,0
20240913,162200,22085990,17390,17390,17390,17390,0
20240913,162100,22085990,17390,17390,17390,17390,0
20240913,162000,22085990,17390,17390,17390,17390,0
20240913,161900,22085990,17390,17390,17390,17390,0
20240913,161800,22085990,17390,17390,17390,17390,0
20240913,161700,22085990,17390,17390,17390,17390,0
20240913,161600,22085990,17390,17390,17390,17390,0
20240913,161500,22085990,17390,17390,17390,17390,0
20240913,161400,22085990,17390,17390,17390,17390,0
20240913,161300,22085990,17390,17390,17390,17390,0
20240913,161200,22085990,17390,17390,17390,17390,0
20240913,161100,22085990,17390,17390,17390,17390,0
20240913,161000,22085990,17390,17390,17390,17390,0
20240913,160900,22085990,17390,17390,17390,17390,0
20240913,160800,22085990,17390,17390,17390,17390,0
20240913,160700,22085990,17390,17390,17390,17390,0
20240913,160600,22085990,17390,17390,17390,17390,0
20240913,160500,22085990,17390,17390,17390,17390,0
20240913,160400,22085990,17390,17390,17390,17390,0
20240913,160300,22085990,17390,17390,17390,17390,0
20240913,160200,22085990,17390,17390,17390,17390,5
20240913,160100,22085990,17390,17390,17390,17390,0
20240913,160000,22085990,17390,17390,17390,17390,0
20240913,155900,22085990,17390,17390,17390,17390,0
20240913,155800,22085990,17390,17390,17390,17390,0
20240913,155700,22085990,17390,17390,17390,17390,0
20240913,155600,22085990,17390,17390,17390,17390,0
20240913,155500,22085990,17390,17390,17390,17390,0
20240913,155400,22085990,17390,17390,17390,17390,0
20240913,155300,22085990,17390,17390,17390,17390,0
20240913,155200,22085990,17390,17390,17390,17390,0
20240913,155100,22085990,17390,17390,17390,17390,0
20240913,155000,22085990,17390,17390,17390,17390,0
20240913,154900,22085990,17390,17390,17390,17390,0
20240913,154800,22085990,17390,17390,17390,17390,0
20240913,154700,22085990,17390,17390,17390,17390,0
20240913,154600,22085990,17390,17390,17390,17390,0
20240913,154500,22085990,17390,17390,17390,17390,0
20240913,154400,22085990,17390,17390,17390,17390,0
20240913,154300,22085990,17390,17390,17390,17390,0
20240913,154200,22085990,17390,17390,17390,17390,0
20240913,154100,22085990,17390,17390,17390,17390,0
20240913,154000,22085990,17390,17390,17390,17390,0
20240913,153900,22085990,17390,17390,17390,17390,0
20240913,153800,22085990,17390,17390,17390,17390,0
20240913,153700,22085990,17390,17390,17390,17390,0
20240913,153600,22085990,17390,17390,17390,17390,0
20240913,153500,22085990,17390,17390,17390,17390,0
20240913,153400,22085990,17390,17390,17390,17390,0
20240913,153300,22085990,17390,17390,17390,17390,0
20240913,153200,22085990,17390,17390,17390,17390,5
20240913,153100,22085990,17390,17390,17390,17390,0
20240913,153000,22085990,17390,17390,17390,17390,5
20240913,152900,21999040,17380,17380,17380,17380,0
20240913,152800,21999040,17380,17380,17380,17380,0
20240913,152700,21999040,17380,17380,17380,17380,0
20240913,152600,21999040,17380,17380,17380,17380,0
20240913,152500,21999040,17380,17380,17380,17380,0
20240913,152400,21999040,17380,17380,17380,17380,0
20240913,152300,21999040,17380,17380,17380,17380,0
20240913,152200,21999040,17380,17380,17380,17380,0
20240913,152100,21999040,17380,17380,17380,17380,0
20240913,152000,21999040,17380,17380,17380,17380,0
20240913,151900,21999040,17380,17380,17380,17380,0
20240913,151800,21999040,17380,17380,17380,17380,0
20240913,151700,21999040,17380,17380,17380,17380,2
20240913,151600,21964280,17380,17380,17380,17380,0
20240913,151500,21964280,17380,17380,17380,17380,0
20240913,151400,21964280,17380,17380,17380,17380,0
20240913,151300,21964280,17380,17380,17380,17380,0
20240913,151200,21964280,17380,17380,17380,17380,0
20240913,151100,21964280,17380,17380,17380,17380,0
20240913,151000,21964280,17380,17380,17380,17380,0
20240913,150900,21964280,17380,17380,17380,17380,34
20240913,150800,21373360,17380,17380,17380,17380,0
20240913,150700,21373360,17380,17380,17380,17380,10
20240913,150600,21199560,17390,17390,17390,17390,1
20240913,150500,21182170,17380,17380,17380,17380,0
20240913,150400,21182170,17380,17380,17380,17380,0
20240913,150300,21182170,17380,17380,17380,17380,0
20240913,150200,21182170,17380,17380,17380,17380,0
20240913,150100,21182170,17380,17380,17380,17380,0
20240913,150000,21182170,17380,17380,17380,17380,0
20240913,145900,21182170,17380,17380,17380,17380,0
20240913,145800,21182170,17380,17380,17380,17380,0
20240913,145700,21182170,17380,17380,17380,17380,0
20240913,145600,21182170,17380,17380,17380,17380,0
20240913,145500,21182170,17380,17380,17380,17380,0
20240913,145400,21182170,17380,17380,17380,17380,0
20240913,145300,21182170,17380,17380,17380,17380,3
20240913,145200,21130030,17390,17390,17390,17390,7
20240913,145100,21008300,17390,17390,17390,17390,0
20240913,145000,21008300,17390,17390,17390,17390,0
20240913,144900,21008300,17390,17390,17390,17390,0
20240913,144800,21008300,17390,17390,17390,17390,0
20240913,144700,21008300,17390,17390,17390,17390,59
20240913,144600,19982290,17390,17390,17390,17390,0
20240913,144500,19982290,17390,17390,17390,17390,0
20240913,144400,19982290,17390,17390,17390,17390,0
20240913,144300,19982290,17390,17390,17390,17390,0
20240913,144200,19982290,17390,17390,17390,17390,2
20240913,144100,19947510,17400,17400,17400,17400,0
20240913,144000,19947510,17400,17400,17400,17400,1
20240913,143900,19930110,17400,17400,17400,17400,0
20240913,143800,19930110,17400,17400,17400,17400,0
20240913,143700,19930110,17400,17400,17400,17400,0
20240913,143600,19930110,17400,17400,17400,17400,0
20240913,143500,19930110,17400,17400,17400,17400,57
20240913,143400,18938310,17400,17400,17400,17400,0
20240913,143300,18938310,17400,17400,17400,17400,0
20240913,143200,18938310,17400,17400,17400,17400,0
20240913,143100,18938310,17400,17400,17400,17400,0
20240913,143000,18938310,17400,17400,17400,17400,0
20240913,142900,18938310,17400,17400,17400,17400,0
20240913,142800,18938310,17400,17400,17400,17400,0
20240913,142700,18938310,17400,17400,17400,17400,1
20240913,142600,18920910,17400,17400,17400,17400,0
20240913,142500,18920910,17400,17400,17400,17400,0
20240913,142400,18920910,17400,17400,17400,17400,0
20240913,142300,18920910,17400,17400,17400,17400,0
20240913,142200,18920910,17400,17400,17400,17400,0
20240913,142100,18920910,17400,17400,17400,17400,0
20240913,142000,18920910,17400,17400,17400,17400,0
20240913,141900,18920910,17400,17400,17400,17400,19
20240913,141800,18590310,17400,17400,17400,17400,0
20240913,141700,18590310,17400,17400,17400,17400,0
20240913,141600,18590310,17400,17400,17400,17400,0
20240913,141500,18590310,17400,17400,17400,17400,20
20240913,141400,18242310,17420,17420,17420,17420,0
20240913,141300,18242310,17420,17420,17420,17420,0
20240913,141200,18242310,17420,17420,17420,17420,0
20240913,141100,18242310,17420,17420,17420,17420,0
20240913,141000,18242310,17420,17420,17420,17420,0
20240913,140900,18242310,17420,17420,17420,17420,0
20240913,140800,18242310,17420,17420,17420,17420,0
20240913,140700,18242310,17420,17420,17420,17420,10
20240913,140600,18068110,17420,17420,17420,17420,0
20240913,140500,18068110,17420,17420,17420,17420,0
20240913,140400,18068110,17420,17420,17420,17420,0
20240913,140300,18068110,17420,17420,17420,17420,0
20240913,140200,18068110,17420,17420,17420,17420,0
20240913,140100,18068110,17420,17420,17420,17420,0
20240913,140000,18068110,17420,17420,17420,17420,0
20240913,135900,18068110,17420,17420,17420,17420,0
20240913,135800,18068110,17420,17420,17420,17420,0
20240913,135700,18068110,17420,17420,17420,17420,0
20240913,135600,18068110,17420,17420,17420,17420,0
20240913,135500,18068110,17420,17420,17420,17420,0
20240913,135400,18068110,17420,17420,17420,17420,0
20240913,135300,18068110,17420,17420,17420,17420,0
20240913,135200,18068110,17420,17420,17420,17420,0
20240913,135100,18068110,17420,17420,17420,17420,0
20240913,135000,18068110,17420,17420,17420,17420,0
20240913,134900,18068110,17420,17420,17420,17420,0
20240913,134800,18068110,17420,17420,17420,17420,0
20240913,134700,18068110,17420,17420,17420,17420,0
20240913,134600,18068110,17420,17420,17420,17420,0
20240913,134500,18068110,17420,17420,17420,17420,0
20240913,134400,18068110,17420,17420,17420,17420,0
20240913,134300,18068110,17420,17420,17420,17420,17
20240913,134200,17771970,17420,17420,17420,17420,0
20240913,134100,17771970,17420,17420,17420,17420,0
20240913,134000,17771970,17420,17420,17420,17420,0
20240913,133900,17771970,17420,17420,17420,17420,0
20240913,133800,17771970,17420,17420,17420,17420,0
20240913,133700,17771970,17420,17420,17420,17420,0
20240913,133600,17771970,17420,17420,17420,17420,0
20240913,133500,17771970,17420,17420,17420,17420,0
20240913,133400,17771970,17420,17420,17420,17420,0
20240913,133300,17771970,17420,17420,17420,17420,0
20240913,133200,17771970,17420,17420,17420,17420,0
20240913,133100,17771970,17420,17420,17420,17420,1
20240913,133000,17754550,17410,17410,17410,17410,0
20240913,132900,17754550,17410,17410,17410,17410,0
20240913,132800,17754550,17410,17410,17410,17410,0
20240913,132700,17754550,17410,17410,17410,17410,0
20240913,132600,17754550,17410,17410,17410,17410,0
20240913,132500,17754550,17410,17410,17410,17410,0
20240913,132400,17754550,17410,17410,17410,17410,0
20240913,132300,17754550,17410,17410,17410,17410,0
20240913,132200,17754550,17410,17410,17410,17410,0
20240913,132100,17754550,17410,17410,17410,17410,0
20240913,132000,17754550,17410,17410,17410,17410,0
20240913,131900,17754550,17410,17410,17410,17410,0
20240913,131800,17754550,17410,17410,17410,17410,22
20240913,131700,17371530,17410,17410,17410,17410,0
20240913,131600,17371530,17410,17410,17410,17410,0
20240913,131500,17371530,17410,17410,17410,17410,0
20240913,131400,17371530,17410,17410,17410,17410,0
20240913,131300,17371530,17410,17410,17410,17410,0
20240913,131200,17371530,17410,17410,17410,17410,0
20240913,131100,17371530,17410,17410,17410,17410,0
20240913,131000,17371530,17410,17400,17410,17400,150
20240913,130900,14760210,17400,17400,17400,17400,0
20240913,130800,14760210,17400,17400,17400,17400,0
20240913,130700,14760210,17400,17400,17400,17400,0
20240913,130600,14760210,17400,17400,17400,17400,0
20240913,130500,14760210,17400,17400,17400,17400,0
20240913,130400,14760210,17400,17400,17400,17400,0
20240913,130300,14760210,17400,17400,17400,17400,0
20240913,130200,14760210,17400,17400,17400,17400,0
20240913,130100,14760210,17400,17400,17400,17400,0
20240913,130000,14760210,17400,17400,17400,17400,0
20240913,125900,14760210,17400,17400,17400,17400,0
20240913,125800,14760210,17400,17400,17400,17400,12
20240913,125700,14551410,17380,17380,17380,17380,2
20240913,125600,14516650,17380,17380,17380,17380,0
20240913,125500,14516650,17380,17380,17380,17380,0
20240913,125400,14516650,17380,17380,17380,17380,0
20240913,125300,14516650,17380,17380,17380,17380,100
20240913,125200,12778650,17370,17370,17370,17370,0
20240913,125100,12778650,17370,17370,17370,17370,0
20240913,125000,12778650,17370,17370,17370,17370,0
20240913,124900,12778650,17370,17370,17370,17370,0
20240913,124800,12778650,17370,17370,17370,17370,0
20240913,124700,12778650,17370,17370,17370,17370,1
20240913,124600,12761280,17380,17380,17380,17380,0
20240913,124500,12761280,17380,17380,17380,17380,0
20240913,124400,12761280,17380,17380,17380,17380,3
20240913,124300,12709140,17380,17380,17380,17380,0
20240913,124200,12709140,17380,17380,17380,17380,0
20240913,124100,12709140,17380,17380,17380,17380,0
20240913,124000,12709140,17380,17380,17380,17380,0
20240913,123900,12709140,17380,17380,17380,17380,0
20240913,123800,12709140,17380,17380,17380,17380,0
20240913,123700,12709140,17380,17380,17380,17380,0
20240913,123600,12709140,17380,17380,17380,17380,82
20240913,123500,11283980,17380,17380,17380,17380,159
20240913,123400,8520560,17370,17370,17370,17370,21
20240913,123300,8155790,17370,17370,17370,17370,54
20240913,123200,7217810,17350,17350,17350,17350,0
20240913,123100,7217810,17350,17350,17350,17350,0
20240913,123000,7217810,17350,17350,17350,17350,0
20240913,122900,7217810,17350,17350,17350,17350,30
20240913,122800,6697310,17370,17370,17370,17370,0
20240913,122700,6697310,17370,17370,17370,17370,0
20240913,122600,6697310,17370,17370,17370,17370,0
20240913,122500,6697310,17370,17370,17370,17370,0
20240913,122400,6697310,17370,17370,17370,17370,0
20240913,122300,6697310,17370,17370,17370,17370,0
20240913,122200,6697310,17370,17370,17370,17370,0
20240913,122100,6697310,17370,17370,17370,17370,0
20240913,122000,6697310,17370,17370,17370,17370,0
20240913,121900,6697310,17370,17370,17370,17370,0
20240913,121800,6697310,17370,17370,17370,17370,0
20240913,121700,6697310,17370,17370,17370,17370,0
20240913,121600,6697310,17370,17370,17370,17370,0
20240913,121500,6697310,17370,17370,17370,17370,0
20240913,121400,6697310,17370,17370,17370,17370,0
20240913,121300,6697310,17370,17370,17370,17370,0
20240913,121200,6697310,17370,17370,17370,17370,4
20240913,121100,6627830,17370,17370,17370,17370,0
20240913,121000,6627830,17370,17370,17370,17370,0
20240913,120900,6627830,17370,17370,17370,17370,0
20240913,120800,6627830,17370,17370,17370,17370,0
20240913,120700,6627830,17370,17370,17370,17370,0
20240913,120600,6627830,17370,17370,17370,17370,0
20240913,120500,6627830,17370,17370,17370,17370,0
20240913,120400,6627830,17370,17370,17370,17370,0
20240913,120300,6627830,17370,17370,17370,17370,0
20240913,120200,6627830,17370,17370,17370,17370,0
20240913,120100,6627830,17370,17370,17370,17370,0
20240913,120000,6627830,17370,17370,17370,17370,0
20240913,115900,6627830,17370,17370,17370,17370,0
20240913,115800,6627830,17370,17370,17370,17370,0
20240913,115700,6627830,17370,17370,17370,17370,0
20240913,115600,6627830,17370,17370,17370,17370,0
20240913,115500,6627830,17370,17370,17370,17370,0
20240913,115400,6627830,17370,17370,17370,17370,0
20240913,115300,6627830,17370,17370,17370,17370,1
20240913,115200,6610460,17350,17350,17350,17350,0
20240913,115100,6610460,17350,17350,17350,17350,0
20240913,115000,6610460,17350,17350,17350,17350,300
20240913,114900,1405460,17380,17380,17380,17380,0
20240913,114800,1405460,17380,17380,17380,17380,0
20240913,114700,1405460,17380,17380,17380,17380,0
20240913,114600,1405460,17380,17380,17380,17380,0
20240913,114500,1405460,17380,17380,17380,17380,0
20240913,114400,1405460,17380,17380,17380,17380,0
20240913,114300,1405460,17380,17380,17380,17380,0
20240913,114200,1405460,17380,17380,17380,17380,0
20240913,114100,1405460,17380,17380,17380,17380,0
20240913,114000,1405460,17380,17380,17380,17380,0
20240913,113900,1405460,17380,17380,17380,17380,0
20240913,113800,1405460,17380,17380,17380,17380,0
20240913,113700,1405460,17380,17380,17380,17380,0
20240913,113600,1405460,17380,17380,17380,17380,0
20240913,113500,1405460,17380,17380,17380,17380,0
20240913,113400,1405460,17380,17380,17380,17380,0
20240913,113300,1405460,17380,17380,17380,17380,0
20240913,113200,1405460,17380,17380,17380,17380,0
20240913,113100,1405460,17380,17380,17380,17380,0
20240913,113000,1405460,17380,17380,17380,17380,0
20240913,112900,1405460,17380,17380,17380,17380,0
20240913,112800,1405460,17380,17380,17380,17380,0
20240913,112700,1405460,17380,17380,17380,17380,0
20240913,112600,1405460,17380,17380,17380,17380,0
20240913,112500,1405460,17380,17380,17380,17380,0
20240913,112400,1405460,17380,17380,17380,17380,0
20240913,112300,1405460,17380,17380,17380,17380,0
20240913,112200,1405460,17380,17380,17380,17380,0
20240913,112100,1405460,17380,17380,17380,17380,0
20240913,112000,1405460,17380,17380,17380,17380,0
20240913,111900,1405460,17380,17380,17380,17380,0
20240913,111800,1405460,17380,17380,17380,17380,0
20240913,111700,1405460,17380,17380,17380,17380,0
20240913,111600,1405460,17380,17380,17380,17380,0
20240913,111500,1405460,17380,17380,17380,17380,3
20240913,111400,1353320,17350,17350,17350,17350,0
20240913,111300,1353320,17350,17350,17350,17350,0
20240913,111200,1353320,17350,17350,17350,17350,0
20240913,111100,1353320,17350,17350,17350,17350,0
20240913,111000,1353320,17350,17350,17350,17350,0
20240913,110900,1353320,17350,17350,17350,17350,0
20240913,110800,1353320,17350,17350,17350,17350,22
20240913,110700,971620,17350,17350,17350,17350,0
20240913,110600,971620,17350,17350,17350,17350,0
20240913,110500,971620,17350,17350,17350,17350,0
20240913,110400,971620,17350,17350,17350,17350,0
20240913,110300,971620,17350,17350,17350,17350,0
20240913,110200,971620,17350,17350,17350,17350,0
20240913,110100,971620,17350,17350,17350,17350,0
20240913,110000,971620,17350,17350,17350,17350,0
20240913,105900,971620,17350,17350,17350,17350,0
20240913,105800,971620,17350,17350,17350,17350,0
20240913,105700,971620,17350,17350,17350,17350,0
20240913,105600,971620,17350,17350,17350,17350,0
20240913,105500,971620,17350,17350,17350,17350,0
20240913,105400,971620,17350,17350,17350,17350,0
20240913,105300,971620,17350,17350,17350,17350,0
20240913,105200,971620,17350,17350,17350,17350,0
20240913,105100,971620,17350,17350,17350,17350,0
20240913,105000,971620,17350,17350,17350,17350,0
20240913,104900,971620,17350,17350,17350,17350,45
20240913,104800,190870,17380,17380,17380,17380,0
20240913,104700,190870,17380,17380,17380,17380,0
20240913,104600,190870,17380,17380,17380,17380,0
20240913,104500,190870,17380,17380,17380,17380,0
20240913,104400,190870,17380,17380,17380,17380,0
20240913,104300,190870,17380,17380,17380,17380,0
20240913,104200,190870,17380,17380,17380,17380,0
20240913,104100,190870,17380,17380,17380,17380,0
20240913,104000,190870,17380,17380,17380,17380,0
20240913,103900,190870,17380,17380,17380,17380,0
20240913,103800,190870,17380,17380,17380,17380,0
20240913,103700,190870,17380,17380,17380,17380,0
20240913,103600,190870,17380,17380,17380,17380,0
20240913,103500,190870,17380,17380,17380,17380,0
20240913,103400,190870,17380,17380,17380,17380,0
20240913,103300,190870,17380,17380,17380,17380,0
20240913,103200,190870,17380,17380,17380,17380,0
20240913,103100,190870,17380,17380,17380,17380,0
20240913,103000,190870,17380,17380,17380,17380,0
20240913,102900,190870,17380,17380,17380,17380,0
20240913,102800,190870,17380,17380,17380,17380,0
20240913,102700,190870,17380,17380,17380,17380,0
20240913,102600,190870,17380,17380,17380,17380,0
20240913,102500,190870,17380,17380,17380,17380,0
20240913,102400,190870,17380,17380,17380,17380,0
20240913,102300,190870,17380,17380,17380,17380,0
20240913,102200,190870,17380,17380,17380,17380,0
20240913,102100,190870,17380,17380,17380,17380,0
20240913,102000,190870,17380,17380,17380,17380,0
20240913,101900,190870,17380,17380,17380,17380,0
20240913,101800,190870,17380,17380,17380,17380,0
20240913,101700,190870,17380,17380,17380,17380,0
20240913,101600,190870,17380,17380,17380,17380,0
20240913,101500,190870,17380,17380,17380,17380,0
20240913,101400,190870,17380,17380,17380,17380,0
20240913,101300,190870,17380,17380,17380,17380,0
20240913,101200,190870,17380,17380,17380,17380,0
20240913,101100,190870,17380,17380,17380,17380,0
20240913,101000,190870,17380,17380,17380,17380,0
20240913,100900,190870,17380,17380,17380,17380,0
20240913,100800,190870,17380,17380,17380,17380,0
20240913,100700,190870,17380,17380,17380,17380,0
20240913,100600,190870,17380,17380,17380,17380,0
20240913,100500,190870,17380,17380,17380,17380,0
20240913,100400,190870,17380,17380,17380,17380,0
20240913,100300,190870,17380,17380,17380,17380,0
20240913,100200,190870,17380,17380,17380,17380,0
20240913,100100,190870,17380,17380,17380,17380,0
20240913,100000,190870,17380,17380,17380,17380,0
20240913,095900,190870,17380,17380,17380,17380,0
20240913,095800,190870,17380,17380,17380,17380,0
20240913,095700,190870,17380,17380,17380,17380,0
20240913,095600,190870,17380,17380,17380,17380,0
20240913,095500,190870,17380,17380,17380,17380,3
20240913,095400,138730,17380,17380,17380,17380,0
20240913,095300,138730,17380,17380,17380,17380,0
20240913,095200,138730,17380,17380,17380,17380,0
20240913,095100,138730,17380,17380,17380,17380,0
20240913,095000,138730,17380,17380,17380,17380,0
20240913,094900,138730,17380,17380,17380,17380,1
20240913,094800,121350,17310,17310,17310,17310,0
20240913,094700,121350,17310,17310,17310,17310,0
20240913,094600,121350,17310,17310,17310,17310,0
20240913,094500,121350,17310,17310,17310,17310,0
20240913,094400,121350,17310,17310,17310,17310,0
20240913,094300,121350,17310,17310,17310,17310,0
20240913,094200,121350,17310,17310,17310,17310,0
20240913,094100,121350,17310,17310,17310,17310,0
20240913,094000,121350,17310,17310,17310,17310,0
20240913,093900,121350,17310,17310,17310,17310,0
20240913,093800,121350,17310,17310,17310,17310,0
20240913,093700,121350,17310,17310,17310,17310,0
20240913,093600,121350,17310,17310,17310,17310,0
20240913,093500,121350,17310,17310,17310,17310,0
20240913,093400,121350,17310,17310,17310,17310,0
20240913,093300,121350,17310,17310,17310,17310,0
20240913,093200,121350,17310,17310,17310,17310,0
20240913,093100,121350,17310,17310,17310,17310,0
20240913,093000,121350,17310,17310,17310,17310,0
20240913,092900,121350,17310,17310,17310,17310,0
20240913,092800,121350,17310,17310,17310,17310,0
20240913,092700,121350,17310,17310,17310,17310,1
20240913,092600,104040,17300,17300,17300,17300,0
20240913,092500,104040,17300,17300,17300,17300,0
20240913,092400,104040,17300,17300,17300,17300,0
20240913,092300,104040,17300,17300,17300,17300,0
20240913,092200,104040,17300,17300,17300,17300,0
20240913,092100,104040,17300,17300,17300,17300,1
20240913,092000,86740,17380,17380,17380,17380,0
20240913,091900,86740,17380,17380,17380,17380,1
20240913,091800,69360,17300,17300,17300,17300,0
20240913,091700,69360,17300,17300,17300,17300,0
20240913,091600,69360,17300,17300,17300,17300,1
20240913,091500,52060,17380,17380,17380,17380,0
20240913,091400,52060,17380,17380,17380,17380,0
20240913,091300,52060,17380,17380,17380,17380,0
20240913,091200,52060,17380,17380,17380,17380,1
20240913,091100,34680,17300,17300,17300,17300,0
20240913,091000,34680,17300,17300,17300,17300,1
20240913,090900,17380,17380,17380,17380,17380,0
20240913,090800,17380,17380,17380,17380,17380,0
20240913,090700,17380,17380,17380,17380,17380,0
20240913,090600,17380,17380,17380,17380,17380,0
20240913,090500,17380,17380,17380,17380,17380,0
20240913,090400,17380,17380,17380,17380,17380,0
20240913,090300,17380,17380,17380,17380,17380,0
20240913,090200,17380,17380,17380,17380,17380,0
20240913,090100,17380,17380,17380,17380,17380,0
20240913,090000,17380,17380,17380,17380,17380,1