KissMeData/087600/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195400,107924890,7350,7350,7350,7350,91
20240903,195300,107924890,7350,7350,7350,7350,0
20240903,195200,107924890,7350,7350,7350,7350,0
20240903,195100,107924890,7350,7350,7350,7350,0
20240903,195000,107924890,7350,7350,7350,7350,0
20240903,194900,107924890,7350,7350,7350,7350,0
20240903,194800,107924890,7350,7350,7350,7350,0
20240903,194700,107924890,7350,7350,7350,7350,0
20240903,194600,107924890,7350,7350,7350,7350,0
20240903,194500,107924890,7350,7350,7350,7350,0
20240903,194400,107924890,7350,7350,7350,7350,0
20240903,194300,107924890,7350,7350,7350,7350,0
20240903,194200,107924890,7350,7350,7350,7350,0
20240903,194100,107924890,7350,7350,7350,7350,0
20240903,194000,107924890,7350,7350,7350,7350,0
20240903,193900,107924890,7350,7350,7350,7350,0
20240903,193800,107924890,7350,7350,7350,7350,0
20240903,193700,107924890,7350,7350,7350,7350,0
20240903,193600,107924890,7350,7350,7350,7350,0
20240903,193500,107924890,7350,7350,7350,7350,0
20240903,193400,107924890,7350,7350,7350,7350,0
20240903,193300,107924890,7350,7350,7350,7350,0
20240903,193200,107924890,7350,7350,7350,7350,0
20240903,193100,107924890,7350,7350,7350,7350,0
20240903,193000,107924890,7350,7350,7350,7350,0
20240903,192900,107924890,7350,7350,7350,7350,0
20240903,192800,107924890,7350,7350,7350,7350,0
20240903,192700,107924890,7350,7350,7350,7350,0
20240903,192600,107924890,7350,7350,7350,7350,0
20240903,192500,107924890,7350,7350,7350,7350,0
20240903,192400,107924890,7350,7350,7350,7350,91
20240903,192300,107924890,7350,7350,7350,7350,0
20240903,192200,107924890,7350,7350,7350,7350,0
20240903,192100,107924890,7350,7350,7350,7350,0
20240903,192000,107924890,7350,7350,7350,7350,0
20240903,191900,107924890,7350,7350,7350,7350,0
20240903,191800,107924890,7350,7350,7350,7350,0
20240903,191700,107924890,7350,7350,7350,7350,0
20240903,191600,107924890,7350,7350,7350,7350,0
20240903,191500,107924890,7350,7350,7350,7350,0
20240903,191400,107924890,7350,7350,7350,7350,0
20240903,191300,107924890,7350,7350,7350,7350,0
20240903,191200,107924890,7350,7350,7350,7350,0
20240903,191100,107924890,7350,7350,7350,7350,0
20240903,191000,107924890,7350,7350,7350,7350,0
20240903,190900,107924890,7350,7350,7350,7350,0
20240903,190800,107924890,7350,7350,7350,7350,0
20240903,190700,107924890,7350,7350,7350,7350,0
20240903,190600,107924890,7350,7350,7350,7350,0
20240903,190500,107924890,7350,7350,7350,7350,0
20240903,190400,107924890,7350,7350,7350,7350,0
20240903,190300,107924890,7350,7350,7350,7350,0
20240903,190200,107924890,7350,7350,7350,7350,0
20240903,190100,107924890,7350,7350,7350,7350,0
20240903,190000,107924890,7350,7350,7350,7350,0
20240903,185900,107924890,7350,7350,7350,7350,0
20240903,185800,107924890,7350,7350,7350,7350,0
20240903,185700,107924890,7350,7350,7350,7350,0
20240903,185600,107924890,7350,7350,7350,7350,0
20240903,185500,107924890,7350,7350,7350,7350,0
20240903,185400,107924890,7350,7350,7350,7350,91
20240903,185300,107924890,7350,7350,7350,7350,0
20240903,185200,107924890,7350,7350,7350,7350,0
20240903,185100,107924890,7350,7350,7350,7350,0
20240903,185000,107924890,7350,7350,7350,7350,0
20240903,184900,107924890,7350,7350,7350,7350,0
20240903,184800,107924890,7350,7350,7350,7350,0
20240903,184700,107924890,7350,7350,7350,7350,0
20240903,184600,107924890,7350,7350,7350,7350,0
20240903,184500,107924890,7350,7350,7350,7350,0
20240903,184400,107924890,7350,7350,7350,7350,0
20240903,184300,107924890,7350,7350,7350,7350,0
20240903,184200,107924890,7350,7350,7350,7350,0
20240903,184100,107924890,7350,7350,7350,7350,0
20240903,184000,107924890,7350,7350,7350,7350,0
20240903,183900,107924890,7350,7350,7350,7350,0
20240903,183800,107924890,7350,7350,7350,7350,0
20240903,183700,107924890,7350,7350,7350,7350,0
20240903,183600,107924890,7350,7350,7350,7350,0
20240903,183500,107924890,7350,7350,7350,7350,0
20240903,183400,107924890,7350,7350,7350,7350,0
20240903,183300,107924890,7350,7350,7350,7350,0
20240903,183200,107924890,7350,7350,7350,7350,0
20240903,183100,107924890,7350,7350,7350,7350,0
20240903,183000,107924890,7350,7350,7350,7350,0
20240903,182900,107924890,7350,7350,7350,7350,0
20240903,182800,107924890,7350,7350,7350,7350,0
20240903,182700,107924890,7350,7350,7350,7350,0
20240903,182600,107924890,7350,7350,7350,7350,0
20240903,182500,107924890,7350,7350,7350,7350,0
20240903,182400,107924890,7350,7350,7350,7350,91
20240903,182300,107924890,7350,7350,7350,7350,0
20240903,182200,107924890,7350,7350,7350,7350,0
20240903,182100,107924890,7350,7350,7350,7350,0
20240903,182000,107924890,7350,7350,7350,7350,0
20240903,181900,107924890,7350,7350,7350,7350,0
20240903,181800,107924890,7350,7350,7350,7350,0
20240903,181700,107924890,7350,7350,7350,7350,0
20240903,181600,107924890,7350,7350,7350,7350,0
20240903,181500,107924890,7350,7350,7350,7350,0
20240903,181400,107924890,7350,7350,7350,7350,0
20240903,181300,107924890,7350,7350,7350,7350,0
20240903,181200,107924890,7350,7350,7350,7350,0
20240903,181100,107924890,7350,7350,7350,7350,0
20240903,181000,107924890,7350,7350,7350,7350,0
20240903,180900,107924890,7350,7350,7350,7350,0
20240903,180800,107924890,7350,7350,7350,7350,0
20240903,180700,107924890,7350,7350,7350,7350,0
20240903,180600,107924890,7350,7350,7350,7350,0
20240903,180500,107924890,7350,7350,7350,7350,0
20240903,180400,107924890,7350,7350,7350,7350,0
20240903,180300,107924890,7350,7350,7350,7350,0
20240903,180200,107924890,7350,7350,7350,7350,0
20240903,180100,107924890,7350,7350,7350,7350,0
20240903,180000,107924890,7350,7350,7350,7350,0
20240903,175900,107924890,7350,7350,7350,7350,0
20240903,175800,107924890,7350,7350,7350,7350,0
20240903,175700,107924890,7350,7350,7350,7350,0
20240903,175600,107924890,7350,7350,7350,7350,0
20240903,175500,107924890,7350,7350,7350,7350,0
20240903,175400,107924890,7350,7350,7350,7350,91
20240903,175300,107924890,7350,7350,7350,7350,0
20240903,175200,107924890,7350,7350,7350,7350,0
20240903,175100,107924890,7350,7350,7350,7350,0
20240903,175000,107924890,7350,7350,7350,7350,0
20240903,174900,107924890,7350,7350,7350,7350,0
20240903,174800,107924890,7350,7350,7350,7350,0
20240903,174700,107924890,7350,7350,7350,7350,0
20240903,174600,107924890,7350,7350,7350,7350,0
20240903,174500,107924890,7350,7350,7350,7350,0
20240903,174400,107924890,7350,7350,7350,7350,0
20240903,174300,107924890,7350,7350,7350,7350,0
20240903,174200,107924890,7350,7350,7350,7350,0
20240903,174100,107924890,7350,7350,7350,7350,0
20240903,174000,107924890,7350,7350,7350,7350,0
20240903,173900,107924890,7350,7350,7350,7350,0
20240903,173800,107924890,7350,7350,7350,7350,0
20240903,173700,107924890,7350,7350,7350,7350,0
20240903,173600,107924890,7350,7350,7350,7350,0
20240903,173500,107924890,7350,7350,7350,7350,0
20240903,173400,107924890,7350,7350,7350,7350,0
20240903,173300,107924890,7350,7350,7350,7350,0
20240903,173200,107924890,7350,7350,7350,7350,0
20240903,173100,107924890,7350,7350,7350,7350,0
20240903,173000,107924890,7350,7350,7350,7350,0
20240903,172900,107924890,7350,7350,7350,7350,0
20240903,172800,107924890,7350,7350,7350,7350,0
20240903,172700,107924890,7350,7350,7350,7350,0
20240903,172600,107924890,7350,7350,7350,7350,0
20240903,172500,107924890,7350,7350,7350,7350,0
20240903,172400,107924890,7350,7350,7350,7350,91
20240903,172300,107924890,7350,7350,7350,7350,0
20240903,172200,107924890,7350,7350,7350,7350,0
20240903,172100,107924890,7350,7350,7350,7350,0
20240903,172000,107924890,7350,7350,7350,7350,0
20240903,171900,107924890,7350,7350,7350,7350,0
20240903,171800,107924890,7350,7350,7350,7350,0
20240903,171700,107924890,7350,7350,7350,7350,0
20240903,171600,107924890,7350,7350,7350,7350,0
20240903,171500,107924890,7350,7350,7350,7350,0
20240903,171400,107924890,7350,7350,7350,7350,0
20240903,171300,107924890,7350,7350,7350,7350,0
20240903,171200,107924890,7350,7350,7350,7350,0
20240903,171100,107924890,7350,7350,7350,7350,0
20240903,171000,107924890,7350,7350,7350,7350,0
20240903,170900,107924890,7350,7350,7350,7350,0
20240903,170800,107924890,7350,7350,7350,7350,0
20240903,170700,107924890,7350,7350,7350,7350,0
20240903,170600,107924890,7350,7350,7350,7350,0
20240903,170500,107924890,7350,7350,7350,7350,0
20240903,170400,107924890,7350,7350,7350,7350,0
20240903,170300,107924890,7350,7350,7350,7350,0
20240903,170200,107924890,7350,7350,7350,7350,0
20240903,170100,107924890,7350,7350,7350,7350,0
20240903,170000,107924890,7350,7350,7350,7350,0
20240903,165900,107924890,7350,7350,7350,7350,0
20240903,165800,107924890,7350,7350,7350,7350,0
20240903,165700,107924890,7350,7350,7350,7350,0
20240903,165600,107924890,7350,7350,7350,7350,0
20240903,165500,107924890,7350,7350,7350,7350,0
20240903,165400,107924890,7350,7350,7350,7350,91
20240903,165300,107924890,7350,7350,7350,7350,0
20240903,165200,107924890,7350,7350,7350,7350,0
20240903,165100,107924890,7350,7350,7350,7350,0
20240903,165000,107924890,7350,7350,7350,7350,0
20240903,164900,107924890,7350,7350,7350,7350,0
20240903,164800,107924890,7350,7350,7350,7350,0
20240903,164700,107924890,7350,7350,7350,7350,0
20240903,164600,107924890,7350,7350,7350,7350,0
20240903,164500,107924890,7350,7350,7350,7350,0
20240903,164400,107924890,7350,7350,7350,7350,0
20240903,164300,107924890,7350,7350,7350,7350,0
20240903,164200,107924890,7350,7350,7350,7350,0
20240903,164100,107924890,7350,7350,7350,7350,0
20240903,164000,107924890,7350,7350,7350,7350,0
20240903,163900,107924890,7350,7350,7350,7350,0
20240903,163800,107924890,7350,7350,7350,7350,0
20240903,163700,107924890,7350,7350,7350,7350,0
20240903,163600,107924890,7350,7350,7350,7350,0
20240903,163500,107924890,7350,7350,7350,7350,0
20240903,163400,107924890,7350,7350,7350,7350,0
20240903,163300,107924890,7350,7350,7350,7350,0
20240903,163200,107924890,7350,7350,7350,7350,0
20240903,163100,107924890,7350,7350,7350,7350,0
20240903,163000,107924890,7350,7350,7350,7350,0
20240903,162900,107924890,7350,7350,7350,7350,0
20240903,162800,107924890,7350,7350,7350,7350,0
20240903,162700,107924890,7350,7350,7350,7350,0
20240903,162600,107924890,7350,7350,7350,7350,0
20240903,162500,107924890,7350,7350,7350,7350,0
20240903,162400,107924890,7350,7350,7350,7350,91
20240903,162300,107924890,7350,7350,7350,7350,0
20240903,162200,107924890,7350,7350,7350,7350,0
20240903,162100,107924890,7350,7350,7350,7350,0
20240903,162000,107924890,7350,7350,7350,7350,0
20240903,161900,107924890,7350,7350,7350,7350,0
20240903,161800,107924890,7350,7350,7350,7350,0
20240903,161700,107924890,7350,7350,7350,7350,0
20240903,161600,107924890,7350,7350,7350,7350,0
20240903,161500,107924890,7350,7350,7350,7350,0
20240903,161400,107924890,7350,7350,7350,7350,0
20240903,161300,107924890,7350,7350,7350,7350,0
20240903,161200,107924890,7350,7350,7350,7350,0
20240903,161100,107924890,7350,7350,7350,7350,0
20240903,161000,107924890,7350,7350,7350,7350,0
20240903,160900,107924890,7350,7350,7350,7350,0
20240903,160800,107924890,7350,7350,7350,7350,0
20240903,160700,107924890,7350,7350,7350,7350,0
20240903,160600,107924890,7350,7350,7350,7350,0
20240903,160500,107924890,7350,7350,7350,7350,0
20240903,160400,107924890,7350,7350,7350,7350,0
20240903,160300,107924890,7350,7350,7350,7350,0
20240903,160200,107924890,7350,7350,7350,7350,0
20240903,160100,107924890,7350,7350,7350,7350,0
20240903,160000,107924890,7350,7350,7350,7350,0
20240903,155900,107924890,7350,7350,7350,7350,0
20240903,155800,107924890,7350,7350,7350,7350,0
20240903,155700,107924890,7350,7350,7350,7350,0
20240903,155600,107924890,7350,7350,7350,7350,0
20240903,155500,107924890,7350,7350,7350,7350,0
20240903,155400,107924890,7350,7350,7350,7350,91
20240903,155300,107924890,7350,7350,7350,7350,0
20240903,155200,107924890,7350,7350,7350,7350,0
20240903,155100,107924890,7350,7350,7350,7350,0
20240903,155000,107924890,7350,7350,7350,7350,0
20240903,154900,107924890,7350,7350,7350,7350,0
20240903,154800,107924890,7350,7350,7350,7350,0
20240903,154700,107924890,7350,7350,7350,7350,0
20240903,154600,107924890,7350,7350,7350,7350,0
20240903,154500,107924890,7350,7350,7350,7350,0
20240903,154400,107924890,7350,7350,7350,7350,0
20240903,154300,107924890,7350,7350,7350,7350,0
20240903,154200,107924890,7350,7350,7350,7350,0
20240903,154100,107924890,7350,7350,7350,7350,0
20240903,154000,107924890,7350,7350,7350,7350,0
20240903,153900,107924890,7350,7350,7350,7350,0
20240903,153800,107924890,7350,7350,7350,7350,0
20240903,153700,107924890,7350,7350,7350,7350,0
20240903,153600,107924890,7350,7350,7350,7350,0
20240903,153500,107924890,7350,7350,7350,7350,0
20240903,153400,107924890,7350,7350,7350,7350,0
20240903,153300,107924890,7350,7350,7350,7350,0
20240903,153200,107924890,7350,7350,7350,7350,0
20240903,153100,107924890,7350,7350,7350,7350,0
20240903,153000,107924890,7350,7350,7350,7350,91
20240903,152900,107256040,7310,7310,7310,7310,0
20240903,152800,107256040,7310,7310,7310,7310,0
20240903,152700,107256040,7310,7310,7310,7310,0
20240903,152600,107256040,7310,7310,7310,7310,0
20240903,152500,107256040,7310,7310,7310,7310,0
20240903,152400,107256040,7310,7310,7310,7310,0
20240903,152300,107256040,7310,7310,7310,7310,0
20240903,152200,107256040,7310,7310,7310,7310,0
20240903,152100,107256040,7310,7310,7310,7310,0
20240903,152000,107256040,7310,7310,7310,7310,0
20240903,151900,107256040,7310,7310,7310,7310,20
20240903,151800,107109840,7310,7310,7310,7310,0
20240903,151700,107109840,7310,7310,7310,7310,0
20240903,151600,107109840,7310,7310,7310,7310,0
20240903,151500,107109840,7310,7310,7310,7310,7
20240903,151400,107058670,7310,7310,7310,7310,5
20240903,151300,107022120,7340,7340,7340,7340,72
20240903,151200,106493640,7310,7310,7310,7310,0
20240903,151100,106493640,7310,7310,7310,7310,0
20240903,151000,106493640,7310,7310,7310,7310,0
20240903,150900,106493640,7310,7310,7310,7310,0
20240903,150800,106493640,7310,7310,7310,7310,0
20240903,150700,106493640,7310,7310,7310,7310,0
20240903,150600,106493640,7310,7310,7310,7310,0
20240903,150500,106493640,7310,7310,7310,7310,0
20240903,150400,106493640,7310,7310,7310,7310,0
20240903,150300,106493640,7310,7310,7310,7310,0
20240903,150200,106493640,7310,7310,7310,7310,0
20240903,150100,106493640,7310,7310,7310,7310,0
20240903,150000,106493640,7310,7310,7310,7310,0
20240903,145900,106493640,7310,7310,7310,7310,0
20240903,145800,106493640,7310,7310,7310,7310,0
20240903,145700,106493640,7310,7330,7330,7310,11
20240903,145600,106413150,7310,7310,7310,7310,0
20240903,145500,106413150,7310,7310,7310,7310,30
20240903,145400,106193850,7340,7340,7340,7340,0
20240903,145300,106193850,7340,7340,7340,7340,10
20240903,145200,106120450,7310,7310,7310,7310,0
20240903,145100,106120450,7310,7310,7310,7310,142
20240903,145000,105082430,7340,7320,7340,7310,921
20240903,144900,98343460,7320,7320,7320,7320,0
20240903,144800,98343460,7320,7320,7320,7320,0
20240903,144700,98343460,7320,7320,7320,7320,0
20240903,144600,98343460,7320,7320,7320,7320,120
20240903,144500,97465060,7330,7330,7330,7330,0
20240903,144400,97465060,7330,7330,7330,7330,0
20240903,144300,97465060,7330,7330,7330,7330,0
20240903,144200,97465060,7330,7330,7330,7330,0
20240903,144100,97465060,7330,7330,7330,7330,82
20240903,144000,96864000,7330,7330,7330,7330,0
20240903,143900,96864000,7330,7330,7330,7330,5
20240903,143800,96827350,7340,7340,7340,7340,0
20240903,143700,96827350,7340,7340,7340,7340,0
20240903,143600,96827350,7340,7340,7340,7340,1
20240903,143500,96820010,7330,7330,7330,7330,0
20240903,143400,96820010,7330,7330,7330,7330,0
20240903,143300,96820010,7330,7330,7330,7330,0
20240903,143200,96820010,7330,7330,7330,7330,0
20240903,143100,96820010,7330,7330,7330,7330,0
20240903,143000,96820010,7330,7330,7330,7330,0
20240903,142900,96820010,7330,7330,7330,7330,0
20240903,142800,96820010,7330,7330,7330,7330,66
20240903,142700,96336230,7330,7330,7330,7330,0
20240903,142600,96336230,7330,7330,7330,7330,0
20240903,142500,96336230,7330,7330,7330,7330,0
20240903,142400,96336230,7330,7330,7330,7330,542
20240903,142300,92363370,7380,7380,7380,7380,0
20240903,142200,92363370,7380,7380,7380,7380,0
20240903,142100,92363370,7380,7380,7380,7380,0
20240903,142000,92363370,7380,7380,7380,7380,0
20240903,141900,92363370,7380,7380,7380,7380,0
20240903,141800,92363370,7380,7380,7380,7380,0
20240903,141700,92363370,7380,7380,7380,7380,0
20240903,141600,92363370,7380,7380,7380,7380,0
20240903,141500,92363370,7380,7340,7380,7340,13
20240903,141400,92267910,7340,7340,7340,7340,1
20240903,141300,92260570,7340,7340,7340,7340,1
20240903,141200,92253230,7330,7330,7330,7330,0
20240903,141100,92253230,7330,7330,7330,7330,111
20240903,141000,91439600,7330,7330,7330,7330,0
20240903,140900,91439600,7330,7330,7330,7330,0
20240903,140800,91439600,7330,7330,7330,7330,150
20240903,140700,90340100,7330,7330,7330,7330,0
20240903,140600,90340100,7330,7340,7340,7330,628
20240903,140500,85736820,7380,7380,7380,7380,0
20240903,140400,85736820,7380,7380,7380,7380,0
20240903,140300,85736820,7380,7380,7380,7380,0
20240903,140200,85736820,7380,7380,7380,7380,0
20240903,140100,85736820,7380,7380,7380,7380,0
20240903,140000,85736820,7380,7380,7380,7380,0
20240903,135900,85736820,7380,7380,7380,7380,0
20240903,135800,85736820,7380,7380,7380,7380,0
20240903,135700,85736820,7380,7380,7380,7380,0
20240903,135600,85736820,7380,7380,7380,7380,0
20240903,135500,85736820,7380,7380,7380,7380,0
20240903,135400,85736820,7380,7380,7380,7380,0
20240903,135300,85736820,7380,7380,7380,7380,0
20240903,135200,85736820,7380,7380,7380,7380,0
20240903,135100,85736820,7380,7380,7380,7380,0
20240903,135000,85736820,7380,7380,7380,7380,0
20240903,134900,85736820,7380,7380,7380,7380,0
20240903,134800,85736820,7380,7380,7380,7380,0
20240903,134700,85736820,7380,7380,7380,7380,0
20240903,134600,85736820,7380,7380,7380,7380,0
20240903,134500,85736820,7380,7380,7380,7380,0
20240903,134400,85736820,7380,7380,7380,7380,0
20240903,134300,85736820,7380,7380,7380,7380,0
20240903,134200,85736820,7380,7380,7380,7380,0
20240903,134100,85736820,7380,7380,7380,7380,0
20240903,134000,85736820,7380,7380,7380,7380,0
20240903,133900,85736820,7380,7380,7380,7380,0
20240903,133800,85736820,7380,7380,7380,7380,0
20240903,133700,85736820,7380,7380,7380,7380,0
20240903,133600,85736820,7380,7380,7380,7380,0
20240903,133500,85736820,7380,7380,7380,7380,0
20240903,133400,85736820,7380,7380,7380,7380,0
20240903,133300,85736820,7380,7380,7380,7380,0
20240903,133200,85736820,7380,7380,7380,7380,0
20240903,133100,85736820,7380,7380,7380,7380,0
20240903,133000,85736820,7380,7380,7380,7380,0
20240903,132900,85736820,7380,7380,7380,7380,0
20240903,132800,85736820,7380,7380,7380,7380,0
20240903,132700,85736820,7380,7380,7380,7380,0
20240903,132600,85736820,7380,7380,7380,7380,0
20240903,132500,85736820,7380,7380,7380,7380,0
20240903,132400,85736820,7380,7380,7380,7380,0
20240903,132300,85736820,7380,7380,7380,7380,0
20240903,132200,85736820,7380,7380,7380,7380,0
20240903,132100,85736820,7380,7380,7380,7380,0
20240903,132000,85736820,7380,7380,7380,7380,1
20240903,131900,85729440,7340,7340,7340,7340,0
20240903,131800,85729440,7340,7340,7340,7340,0
20240903,131700,85729440,7340,7340,7340,7340,0
20240903,131600,85729440,7340,7340,7340,7340,0
20240903,131500,85729440,7340,7340,7340,7340,0
20240903,131400,85729440,7340,7340,7340,7340,0
20240903,131300,85729440,7340,7340,7340,7340,0
20240903,131200,85729440,7340,7340,7340,7340,0
20240903,131100,85729440,7340,7340,7340,7340,0
20240903,131000,85729440,7340,7340,7340,7340,0
20240903,130900,85729440,7340,7340,7340,7340,0
20240903,130800,85729440,7340,7340,7340,7340,0
20240903,130700,85729440,7340,7340,7340,7340,0
20240903,130600,85729440,7340,7340,7340,7340,0
20240903,130500,85729440,7340,7340,7340,7340,0
20240903,130400,85729440,7340,7340,7340,7340,0
20240903,130300,85729440,7340,7340,7340,7340,0
20240903,130200,85729440,7340,7340,7340,7340,0
20240903,130100,85729440,7340,7340,7340,7340,0
20240903,130000,85729440,7340,7340,7340,7340,0
20240903,125900,85729440,7340,7340,7340,7340,0
20240903,125800,85729440,7340,7340,7340,7340,0
20240903,125700,85729440,7340,7340,7340,7340,0
20240903,125600,85729440,7340,7340,7340,7340,0
20240903,125500,85729440,7340,7340,7340,7340,0
20240903,125400,85729440,7340,7340,7340,7340,0
20240903,125300,85729440,7340,7340,7340,7340,0
20240903,125200,85729440,7340,7340,7340,7340,0
20240903,125100,85729440,7340,7340,7340,7340,0
20240903,125000,85729440,7340,7340,7340,7340,87
20240903,124900,85090860,7330,7330,7330,7330,0
20240903,124800,85090860,7330,7330,7330,7330,0
20240903,124700,85090860,7330,7330,7330,7330,0
20240903,124600,85090860,7330,7330,7330,7330,0
20240903,124500,85090860,7330,7330,7330,7330,0
20240903,124400,85090860,7330,7330,7330,7330,0
20240903,124300,85090860,7330,7330,7330,7330,0
20240903,124200,85090860,7330,7330,7330,7330,0
20240903,124100,85090860,7330,7330,7330,7330,0
20240903,124000,85090860,7330,7330,7330,7330,0
20240903,123900,85090860,7330,7330,7330,7330,66
20240903,123800,84607080,7340,7340,7340,7340,0
20240903,123700,84607080,7340,7340,7340,7340,0
20240903,123600,84607080,7340,7340,7340,7340,0
20240903,123500,84607080,7340,7340,7340,7340,0
20240903,123400,84607080,7340,7340,7340,7340,0
20240903,123300,84607080,7340,7340,7340,7340,0
20240903,123200,84607080,7340,7340,7340,7340,0
20240903,123100,84607080,7340,7340,7340,7340,0
20240903,123000,84607080,7340,7340,7340,7340,0
20240903,122900,84607080,7340,7340,7340,7340,413
20240903,122800,81575660,7340,7340,7340,7340,0
20240903,122700,81575660,7340,7340,7340,7340,0
20240903,122600,81575660,7340,7340,7340,7340,0
20240903,122500,81575660,7340,7340,7340,7340,0
20240903,122400,81575660,7340,7340,7340,7340,0
20240903,122300,81575660,7340,7340,7340,7340,0
20240903,122200,81575660,7340,7340,7340,7340,0
20240903,122100,81575660,7340,7340,7340,7340,0
20240903,122000,81575660,7340,7340,7340,7340,0
20240903,121900,81575660,7340,7340,7340,7340,0
20240903,121800,81575660,7340,7340,7340,7340,0
20240903,121700,81575660,7340,7340,7340,7340,0
20240903,121600,81575660,7340,7340,7340,7340,0
20240903,121500,81575660,7340,7340,7340,7340,0
20240903,121400,81575660,7340,7340,7340,7340,0
20240903,121300,81575660,7340,7340,7340,7340,0
20240903,121200,81575660,7340,7340,7340,7340,0
20240903,121100,81575660,7340,7340,7340,7340,0
20240903,121000,81575660,7340,7340,7340,7340,0
20240903,120900,81575660,7340,7340,7340,7340,0
20240903,120800,81575660,7340,7340,7340,7340,0
20240903,120700,81575660,7340,7340,7340,7340,0
20240903,120600,81575660,7340,7340,7340,7340,0
20240903,120500,81575660,7340,7340,7340,7340,0
20240903,120400,81575660,7340,7340,7340,7340,10
20240903,120300,81502260,7340,7340,7340,7340,0
20240903,120200,81502260,7340,7340,7340,7340,0
20240903,120100,81502260,7340,7340,7340,7340,0
20240903,120000,81502260,7340,7340,7340,7340,0
20240903,115900,81502260,7340,7340,7340,7340,0
20240903,115800,81502260,7340,7340,7340,7340,0
20240903,115700,81502260,7340,7340,7340,7340,0
20240903,115600,81502260,7340,7340,7340,7340,68
20240903,115500,81003140,7380,7380,7380,7380,0
20240903,115400,81003140,7380,7380,7380,7380,0
20240903,115300,81003140,7380,7380,7380,7380,0
20240903,115200,81003140,7380,7380,7380,7380,0
20240903,115100,81003140,7380,7380,7380,7380,0
20240903,115000,81003140,7380,7380,7380,7380,0
20240903,114900,81003140,7380,7380,7380,7380,0
20240903,114800,81003140,7380,7380,7380,7380,0
20240903,114700,81003140,7380,7380,7380,7380,29
20240903,114600,80789120,7340,7350,7350,7340,1709
20240903,114500,68240060,7340,7340,7340,7340,0
20240903,114400,68240060,7340,7340,7340,7340,0
20240903,114300,68240060,7340,7340,7340,7340,0
20240903,114200,68240060,7340,7340,7340,7340,0
20240903,114100,68240060,7340,7340,7340,7340,0
20240903,114000,68240060,7340,7340,7340,7340,0
20240903,113900,68240060,7340,7340,7340,7340,29
20240903,113800,68027200,7400,7400,7400,7400,0
20240903,113700,68027200,7400,7400,7400,7400,0
20240903,113600,68027200,7400,7400,7400,7400,0
20240903,113500,68027200,7400,7400,7400,7400,0
20240903,113400,68027200,7400,7400,7400,7400,0
20240903,113300,68027200,7400,7400,7400,7400,0
20240903,113200,68027200,7400,7400,7400,7400,0
20240903,113100,68027200,7400,7400,7400,7400,0
20240903,113000,68027200,7400,7400,7400,7400,0
20240903,112900,68027200,7400,7400,7400,7400,0
20240903,112800,68027200,7400,7400,7400,7400,0
20240903,112700,68027200,7400,7400,7400,7400,0
20240903,112600,68027200,7400,7400,7400,7400,0
20240903,112500,68027200,7400,7400,7400,7400,0
20240903,112400,68027200,7400,7400,7400,7400,0
20240903,112300,68027200,7400,7400,7400,7400,0
20240903,112200,68027200,7400,7400,7400,7400,0
20240903,112100,68027200,7400,7400,7400,7400,0
20240903,112000,68027200,7400,7400,7400,7400,0
20240903,111900,68027200,7400,7400,7400,7400,0
20240903,111800,68027200,7400,7400,7400,7400,0
20240903,111700,68027200,7400,7400,7400,7400,0
20240903,111600,68027200,7400,7400,7400,7400,0
20240903,111500,68027200,7400,7400,7400,7400,0
20240903,111400,68027200,7400,7400,7400,7400,0
20240903,111300,68027200,7400,7400,7400,7400,0
20240903,111200,68027200,7400,7400,7400,7400,0
20240903,111100,68027200,7400,7400,7400,7400,0
20240903,111000,68027200,7400,7400,7400,7400,0
20240903,110900,68027200,7400,7400,7400,7400,0
20240903,110800,68027200,7400,7400,7400,7400,5
20240903,110700,67990200,7400,7400,7400,7400,0
20240903,110600,67990200,7400,7400,7400,7400,0
20240903,110500,67990200,7400,7400,7400,7400,0
20240903,110400,67990200,7400,7400,7400,7400,1
20240903,110300,67982800,7400,7370,7400,7370,44
20240903,110200,67657900,7310,7310,7310,7310,0
20240903,110100,67657900,7310,7310,7310,7310,0
20240903,110000,67657900,7310,7310,7310,7310,0
20240903,105900,67657900,7310,7310,7310,7310,1
20240903,105800,67650590,7300,7300,7300,7300,0
20240903,105700,67650590,7300,7300,7300,7300,0
20240903,105600,67650590,7300,7300,7300,7300,0
20240903,105500,67650590,7300,7300,7300,7300,0
20240903,105400,67650590,7300,7300,7300,7300,0
20240903,105300,67650590,7300,7300,7300,7300,0
20240903,105200,67650590,7300,7300,7300,7300,0
20240903,105100,67650590,7300,7300,7300,7300,0
20240903,105000,67650590,7300,7300,7300,7300,1
20240903,104900,67643290,7310,7310,7310,7310,0
20240903,104800,67643290,7310,7310,7310,7310,0
20240903,104700,67643290,7310,7310,7310,7310,0
20240903,104600,67643290,7310,7310,7310,7310,0
20240903,104500,67643290,7310,7310,7310,7310,0
20240903,104400,67643290,7310,7310,7310,7310,0
20240903,104300,67643290,7310,7340,7340,7300,2528
20240903,104200,49170830,7340,7350,7350,7340,155
20240903,104100,48033080,7350,7350,7350,7350,0
20240903,104000,48033080,7350,7350,7350,7350,0
20240903,103900,48033080,7350,7350,7350,7350,0
20240903,103800,48033080,7350,7350,7350,7350,0
20240903,103700,48033080,7350,7350,7350,7350,0
20240903,103600,48033080,7350,7350,7350,7350,17
20240903,103500,47908130,7360,7360,7360,7360,0
20240903,103400,47908130,7360,7360,7360,7360,0
20240903,103300,47908130,7360,7370,7370,7360,394
20240903,103200,45008260,7370,7370,7370,7370,0
20240903,103100,45008260,7370,7400,7400,7370,29
20240903,103000,44794500,7400,7400,7400,7400,0
20240903,102900,44794500,7400,7400,7400,7400,0
20240903,102800,44794500,7400,7400,7400,7400,1
20240903,102700,44787100,7400,7400,7400,7400,0
20240903,102600,44787100,7400,7400,7400,7400,0
20240903,102500,44787100,7400,7400,7400,7400,0
20240903,102400,44787100,7400,7400,7400,7400,0
20240903,102300,44787100,7400,7400,7400,7400,0
20240903,102200,44787100,7400,7400,7400,7400,0
20240903,102100,44787100,7400,7400,7400,7400,0
20240903,102000,44787100,7400,7400,7400,7400,0
20240903,101900,44787100,7400,7400,7400,7400,0
20240903,101800,44787100,7400,7400,7400,7400,1
20240903,101700,44779700,7380,7380,7380,7380,0
20240903,101600,44779700,7380,7380,7380,7380,0
20240903,101500,44779700,7380,7380,7380,7380,100
20240903,101400,44041700,7380,7380,7380,7380,0
20240903,101300,44041700,7380,7380,7380,7380,0
20240903,101200,44041700,7380,7380,7380,7380,0
20240903,101100,44041700,7380,7380,7380,7380,0
20240903,101000,44041700,7380,7380,7380,7380,0
20240903,100900,44041700,7380,7380,7380,7380,0
20240903,100800,44041700,7380,7380,7380,7380,0
20240903,100700,44041700,7380,7380,7380,7380,0
20240903,100600,44041700,7380,7380,7380,7380,0
20240903,100500,44041700,7380,7380,7380,7380,1
20240903,100400,44034320,7380,7380,7380,7380,1
20240903,100300,44026940,7380,7380,7380,7380,0
20240903,100200,44026940,7380,7380,7380,7380,100
20240903,100100,43288940,7380,7370,7380,7370,20
20240903,100000,43141410,7380,7380,7380,7380,0
20240903,095900,43141410,7380,7380,7380,7380,0
20240903,095800,43141410,7380,7380,7380,7380,0
20240903,095700,43141410,7380,7380,7380,7380,1
20240903,095600,43134030,7360,7360,7360,7360,0
20240903,095500,43134030,7360,7360,7360,7360,121
20240903,095400,42243470,7370,7390,7390,7370,720
20240903,095300,36924090,7390,7400,7400,7390,67
20240903,095200,36428410,7420,7420,7420,7420,0
20240903,095100,36428410,7420,7420,7420,7420,0
20240903,095000,36428410,7420,7420,7420,7420,0
20240903,094900,36428410,7420,7420,7420,7420,0
20240903,094800,36428410,7420,7420,7420,7420,0
20240903,094700,36428410,7420,7420,7420,7420,0
20240903,094600,36428410,7420,7420,7420,7420,0
20240903,094500,36428410,7420,7420,7420,7420,0
20240903,094400,36428410,7420,7420,7420,7420,1
20240903,094300,36420990,7410,7410,7410,7410,61
20240903,094200,35968980,7410,7410,7410,7410,40
20240903,094100,35672580,7450,7450,7450,7450,0
20240903,094000,35672580,7450,7420,7450,7420,183
20240903,093900,34314690,7420,7420,7420,7420,18
20240903,093800,34181130,7470,7470,7470,7470,3
20240903,093700,34158720,7470,7470,7470,7470,0
20240903,093600,34158720,7470,7470,7470,7470,0
20240903,093500,34158720,7470,7470,7470,7470,2
20240903,093400,34143780,7470,7470,7470,7470,0
20240903,093300,34143780,7470,7470,7470,7470,0
20240903,093200,34143780,7470,7470,7470,7470,0
20240903,093100,34143780,7470,7470,7470,7470,1
20240903,093000,34136310,7410,7410,7410,7410,0
20240903,092900,34136310,7410,7410,7410,7410,0
20240903,092800,34136310,7410,7410,7410,7410,200
20240903,092700,32654310,7420,7420,7420,7420,0
20240903,092600,32654310,7420,7420,7420,7420,0
20240903,092500,32654310,7420,7420,7420,7420,60
20240903,092400,32209110,7490,7490,7490,7490,0
20240903,092300,32209110,7490,7490,7490,7490,0
20240903,092200,32209110,7490,7490,7490,7490,83
20240903,092100,31587440,7430,7440,7440,7430,142
20240903,092000,30531250,7440,7440,7440,7440,0
20240903,091900,30531250,7440,7420,7450,7420,299
20240903,091800,28306590,7390,7390,7390,7390,0
20240903,091700,28306590,7390,7390,7390,7390,0
20240903,091600,28306590,7390,7390,7390,7390,500
20240903,091500,24611590,7390,7390,7390,7390,0
20240903,091400,24611590,7390,7390,7390,7390,0
20240903,091300,24611590,7390,7390,7390,7390,152
20240903,091200,23488310,7410,7420,7420,7410,276
20240903,091100,21441570,7420,7420,7420,7420,1000
20240903,091000,14021570,7420,7420,7430,7420,109
20240903,090900,13212620,7480,7490,7490,7480,500
20240903,090800,9468020,7490,7490,7490,7490,30
20240903,090700,9243320,7490,7490,7490,7490,0
20240903,090600,9243320,7490,7490,7490,7490,0
20240903,090500,9243320,7490,7500,7500,7490,61
20240903,090400,8786420,7490,7550,7550,7490,72
20240903,090300,8245100,7640,7640,7640,7640,20
20240903,090200,8092300,7660,7690,7690,7660,510
20240903,090100,4185550,7740,7770,7780,7380,300
20240903,090000,1946830,7430,7400,7430,7400,263