KissMeData/403360/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,212200,11897040,10500,10500,10500,10500,10
20240905,212100,11897040,10500,10500,10500,10500,0
20240905,212000,11897040,10500,10500,10500,10500,0
20240905,211900,11897040,10500,10500,10500,10500,0
20240905,211800,11897040,10500,10500,10500,10500,0
20240905,211700,11897040,10500,10500,10500,10500,0
20240905,211600,11897040,10500,10500,10500,10500,0
20240905,211500,11897040,10500,10500,10500,10500,0
20240905,211400,11897040,10500,10500,10500,10500,0
20240905,211300,11897040,10500,10500,10500,10500,0
20240905,211200,11897040,10500,10500,10500,10500,0
20240905,211100,11897040,10500,10500,10500,10500,0
20240905,211000,11897040,10500,10500,10500,10500,0
20240905,210900,11897040,10500,10500,10500,10500,0
20240905,210800,11897040,10500,10500,10500,10500,0
20240905,210700,11897040,10500,10500,10500,10500,0
20240905,210600,11897040,10500,10500,10500,10500,0
20240905,210500,11897040,10500,10500,10500,10500,0
20240905,210400,11897040,10500,10500,10500,10500,0
20240905,210300,11897040,10500,10500,10500,10500,0
20240905,210200,11897040,10500,10500,10500,10500,0
20240905,210100,11897040,10500,10500,10500,10500,0
20240905,210000,11897040,10500,10500,10500,10500,0
20240905,205900,11897040,10500,10500,10500,10500,0
20240905,205800,11897040,10500,10500,10500,10500,0
20240905,205700,11897040,10500,10500,10500,10500,0
20240905,205600,11897040,10500,10500,10500,10500,0
20240905,205500,11897040,10500,10500,10500,10500,0
20240905,205400,11897040,10500,10500,10500,10500,0
20240905,205300,11897040,10500,10500,10500,10500,0
20240905,205200,11897040,10500,10500,10500,10500,10
20240905,205100,11897040,10500,10500,10500,10500,0
20240905,205000,11897040,10500,10500,10500,10500,0
20240905,204900,11897040,10500,10500,10500,10500,0
20240905,204800,11897040,10500,10500,10500,10500,0
20240905,204700,11897040,10500,10500,10500,10500,0
20240905,204600,11897040,10500,10500,10500,10500,0
20240905,204500,11897040,10500,10500,10500,10500,0
20240905,204400,11897040,10500,10500,10500,10500,0
20240905,204300,11897040,10500,10500,10500,10500,0
20240905,204200,11897040,10500,10500,10500,10500,0
20240905,204100,11897040,10500,10500,10500,10500,0
20240905,204000,11897040,10500,10500,10500,10500,0
20240905,203900,11897040,10500,10500,10500,10500,0
20240905,203800,11897040,10500,10500,10500,10500,0
20240905,203700,11897040,10500,10500,10500,10500,0
20240905,203600,11897040,10500,10500,10500,10500,0
20240905,203500,11897040,10500,10500,10500,10500,0
20240905,203400,11897040,10500,10500,10500,10500,0
20240905,203300,11897040,10500,10500,10500,10500,0
20240905,203200,11897040,10500,10500,10500,10500,0
20240905,203100,11897040,10500,10500,10500,10500,0
20240905,203000,11897040,10500,10500,10500,10500,0
20240905,202900,11897040,10500,10500,10500,10500,0
20240905,202800,11897040,10500,10500,10500,10500,0
20240905,202700,11897040,10500,10500,10500,10500,0
20240905,202600,11897040,10500,10500,10500,10500,0
20240905,202500,11897040,10500,10500,10500,10500,0
20240905,202400,11897040,10500,10500,10500,10500,0
20240905,202300,11897040,10500,10500,10500,10500,0
20240905,202200,11897040,10500,10500,10500,10500,10
20240905,202100,11897040,10500,10500,10500,10500,0
20240905,202000,11897040,10500,10500,10500,10500,0
20240905,201900,11897040,10500,10500,10500,10500,0
20240905,201800,11897040,10500,10500,10500,10500,0
20240905,201700,11897040,10500,10500,10500,10500,0
20240905,201600,11897040,10500,10500,10500,10500,0
20240905,201500,11897040,10500,10500,10500,10500,0
20240905,201400,11897040,10500,10500,10500,10500,0
20240905,201300,11897040,10500,10500,10500,10500,0
20240905,201200,11897040,10500,10500,10500,10500,0
20240905,201100,11897040,10500,10500,10500,10500,0
20240905,201000,11897040,10500,10500,10500,10500,0
20240905,200900,11897040,10500,10500,10500,10500,0
20240905,200800,11897040,10500,10500,10500,10500,0
20240905,200700,11897040,10500,10500,10500,10500,0
20240905,200600,11897040,10500,10500,10500,10500,0
20240905,200500,11897040,10500,10500,10500,10500,0
20240905,200400,11897040,10500,10500,10500,10500,0
20240905,200300,11897040,10500,10500,10500,10500,0
20240905,200200,11897040,10500,10500,10500,10500,0
20240905,200100,11897040,10500,10500,10500,10500,0
20240905,200000,11897040,10500,10500,10500,10500,0
20240905,195900,11897040,10500,10500,10500,10500,0
20240905,195800,11897040,10500,10500,10500,10500,0
20240905,195700,11897040,10500,10500,10500,10500,0
20240905,195600,11897040,10500,10500,10500,10500,0
20240905,195500,11897040,10500,10500,10500,10500,0
20240905,195400,11897040,10500,10500,10500,10500,0
20240905,195300,11897040,10500,10500,10500,10500,0
20240905,195200,11897040,10500,10500,10500,10500,10
20240905,195100,11897040,10500,10500,10500,10500,0
20240905,195000,11897040,10500,10500,10500,10500,0
20240905,194900,11897040,10500,10500,10500,10500,0
20240905,194800,11897040,10500,10500,10500,10500,0
20240905,194700,11897040,10500,10500,10500,10500,0
20240905,194600,11897040,10500,10500,10500,10500,0
20240905,194500,11897040,10500,10500,10500,10500,0
20240905,194400,11897040,10500,10500,10500,10500,0
20240905,194300,11897040,10500,10500,10500,10500,0
20240905,194200,11897040,10500,10500,10500,10500,0
20240905,194100,11897040,10500,10500,10500,10500,0
20240905,194000,11897040,10500,10500,10500,10500,0
20240905,193900,11897040,10500,10500,10500,10500,0
20240905,193800,11897040,10500,10500,10500,10500,0
20240905,193700,11897040,10500,10500,10500,10500,0
20240905,193600,11897040,10500,10500,10500,10500,0
20240905,193500,11897040,10500,10500,10500,10500,0
20240905,193400,11897040,10500,10500,10500,10500,0
20240905,193300,11897040,10500,10500,10500,10500,0
20240905,193200,11897040,10500,10500,10500,10500,0
20240905,193100,11897040,10500,10500,10500,10500,0
20240905,193000,11897040,10500,10500,10500,10500,0
20240905,192900,11897040,10500,10500,10500,10500,0
20240905,192800,11897040,10500,10500,10500,10500,0
20240905,192700,11897040,10500,10500,10500,10500,0
20240905,192600,11897040,10500,10500,10500,10500,0
20240905,192500,11897040,10500,10500,10500,10500,0
20240905,192400,11897040,10500,10500,10500,10500,0
20240905,192300,11897040,10500,10500,10500,10500,0
20240905,192200,11897040,10500,10500,10500,10500,10
20240905,192100,11897040,10500,10500,10500,10500,0
20240905,192000,11897040,10500,10500,10500,10500,0
20240905,191900,11897040,10500,10500,10500,10500,0
20240905,191800,11897040,10500,10500,10500,10500,0
20240905,191700,11897040,10500,10500,10500,10500,0
20240905,191600,11897040,10500,10500,10500,10500,0
20240905,191500,11897040,10500,10500,10500,10500,0
20240905,191400,11897040,10500,10500,10500,10500,0
20240905,191300,11897040,10500,10500,10500,10500,0
20240905,191200,11897040,10500,10500,10500,10500,0
20240905,191100,11897040,10500,10500,10500,10500,0
20240905,191000,11897040,10500,10500,10500,10500,0
20240905,190900,11897040,10500,10500,10500,10500,0
20240905,190800,11897040,10500,10500,10500,10500,0
20240905,190700,11897040,10500,10500,10500,10500,0
20240905,190600,11897040,10500,10500,10500,10500,0
20240905,190500,11897040,10500,10500,10500,10500,0
20240905,190400,11897040,10500,10500,10500,10500,0
20240905,190300,11897040,10500,10500,10500,10500,0
20240905,190200,11897040,10500,10500,10500,10500,0
20240905,190100,11897040,10500,10500,10500,10500,0
20240905,190000,11897040,10500,10500,10500,10500,0
20240905,185900,11897040,10500,10500,10500,10500,0
20240905,185800,11897040,10500,10500,10500,10500,0
20240905,185700,11897040,10500,10500,10500,10500,0
20240905,185600,11897040,10500,10500,10500,10500,0
20240905,185500,11897040,10500,10500,10500,10500,0
20240905,185400,11897040,10500,10500,10500,10500,0
20240905,185300,11897040,10500,10500,10500,10500,0
20240905,185200,11897040,10500,10500,10500,10500,10
20240905,185100,11897040,10500,10500,10500,10500,0
20240905,185000,11897040,10500,10500,10500,10500,0
20240905,184900,11897040,10500,10500,10500,10500,0
20240905,184800,11897040,10500,10500,10500,10500,0
20240905,184700,11897040,10500,10500,10500,10500,0
20240905,184600,11897040,10500,10500,10500,10500,0
20240905,184500,11897040,10500,10500,10500,10500,0
20240905,184400,11897040,10500,10500,10500,10500,0
20240905,184300,11897040,10500,10500,10500,10500,0
20240905,184200,11897040,10500,10500,10500,10500,0
20240905,184100,11897040,10500,10500,10500,10500,0
20240905,184000,11897040,10500,10500,10500,10500,0
20240905,183900,11897040,10500,10500,10500,10500,0
20240905,183800,11897040,10500,10500,10500,10500,0
20240905,183700,11897040,10500,10500,10500,10500,0
20240905,183600,11897040,10500,10500,10500,10500,0
20240905,183500,11897040,10500,10500,10500,10500,0
20240905,183400,11897040,10500,10500,10500,10500,0
20240905,183300,11897040,10500,10500,10500,10500,0
20240905,183200,11897040,10500,10500,10500,10500,0
20240905,183100,11897040,10500,10500,10500,10500,0
20240905,183000,11897040,10500,10500,10500,10500,0
20240905,182900,11897040,10500,10500,10500,10500,0
20240905,182800,11897040,10500,10500,10500,10500,0
20240905,182700,11897040,10500,10500,10500,10500,0
20240905,182600,11897040,10500,10500,10500,10500,0
20240905,182500,11897040,10500,10500,10500,10500,0
20240905,182400,11897040,10500,10500,10500,10500,0
20240905,182300,11897040,10500,10500,10500,10500,0
20240905,182200,11897040,10500,10500,10500,10500,10
20240905,182100,11897040,10500,10500,10500,10500,0
20240905,182000,11897040,10500,10500,10500,10500,0
20240905,181900,11897040,10500,10500,10500,10500,0
20240905,181800,11897040,10500,10500,10500,10500,0
20240905,181700,11897040,10500,10500,10500,10500,0
20240905,181600,11897040,10500,10500,10500,10500,0
20240905,181500,11897040,10500,10500,10500,10500,0
20240905,181400,11897040,10500,10500,10500,10500,0
20240905,181300,11897040,10500,10500,10500,10500,0
20240905,181200,11897040,10500,10500,10500,10500,0
20240905,181100,11897040,10500,10500,10500,10500,0
20240905,181000,11897040,10500,10500,10500,10500,0
20240905,180900,11897040,10500,10500,10500,10500,0
20240905,180800,11897040,10500,10500,10500,10500,0
20240905,180700,11897040,10500,10500,10500,10500,0
20240905,180600,11897040,10500,10500,10500,10500,0
20240905,180500,11897040,10500,10500,10500,10500,0
20240905,180400,11897040,10500,10500,10500,10500,0
20240905,180300,11897040,10500,10500,10500,10500,0
20240905,180200,11897040,10500,10500,10500,10500,0
20240905,180100,11897040,10500,10500,10500,10500,0
20240905,180000,11897040,10500,10500,10500,10500,0
20240905,175900,11897040,10500,10500,10500,10500,0
20240905,175800,11897040,10500,10500,10500,10500,0
20240905,175700,11897040,10500,10500,10500,10500,0
20240905,175600,11897040,10500,10500,10500,10500,0
20240905,175500,11897040,10500,10500,10500,10500,0
20240905,175400,11897040,10500,10500,10500,10500,0
20240905,175300,11897040,10500,10500,10500,10500,0
20240905,175200,11897040,10500,10500,10500,10500,10
20240905,175100,11897040,10500,10500,10500,10500,0
20240905,175000,11897040,10500,10500,10500,10500,0
20240905,174900,11897040,10500,10500,10500,10500,0
20240905,174800,11897040,10500,10500,10500,10500,0
20240905,174700,11897040,10500,10500,10500,10500,0
20240905,174600,11897040,10500,10500,10500,10500,0
20240905,174500,11897040,10500,10500,10500,10500,0
20240905,174400,11897040,10500,10500,10500,10500,0
20240905,174300,11897040,10500,10500,10500,10500,0
20240905,174200,11897040,10500,10500,10500,10500,0
20240905,174100,11897040,10500,10500,10500,10500,0
20240905,174000,11897040,10500,10500,10500,10500,0
20240905,173900,11897040,10500,10500,10500,10500,0
20240905,173800,11897040,10500,10500,10500,10500,0
20240905,173700,11897040,10500,10500,10500,10500,0
20240905,173600,11897040,10500,10500,10500,10500,0
20240905,173500,11897040,10500,10500,10500,10500,0
20240905,173400,11897040,10500,10500,10500,10500,0
20240905,173300,11897040,10500,10500,10500,10500,0
20240905,173200,11897040,10500,10500,10500,10500,0
20240905,173100,11897040,10500,10500,10500,10500,0
20240905,173000,11897040,10500,10500,10500,10500,0
20240905,172900,11897040,10500,10500,10500,10500,0
20240905,172800,11897040,10500,10500,10500,10500,0
20240905,172700,11897040,10500,10500,10500,10500,0
20240905,172600,11897040,10500,10500,10500,10500,0
20240905,172500,11897040,10500,10500,10500,10500,0
20240905,172400,11897040,10500,10500,10500,10500,0
20240905,172300,11897040,10500,10500,10500,10500,0
20240905,172200,11897040,10500,10500,10500,10500,10
20240905,172100,11897040,10500,10500,10500,10500,0
20240905,172000,11897040,10500,10500,10500,10500,0
20240905,171900,11897040,10500,10500,10500,10500,0
20240905,171800,11897040,10500,10500,10500,10500,0
20240905,171700,11897040,10500,10500,10500,10500,0
20240905,171600,11897040,10500,10500,10500,10500,0
20240905,171500,11897040,10500,10500,10500,10500,0
20240905,171400,11897040,10500,10500,10500,10500,0
20240905,171300,11897040,10500,10500,10500,10500,0
20240905,171200,11897040,10500,10500,10500,10500,0
20240905,171100,11897040,10500,10500,10500,10500,0
20240905,171000,11897040,10500,10500,10500,10500,0
20240905,170900,11897040,10500,10500,10500,10500,0
20240905,170800,11897040,10500,10500,10500,10500,0
20240905,170700,11897040,10500,10500,10500,10500,0
20240905,170600,11897040,10500,10500,10500,10500,0
20240905,170500,11897040,10500,10500,10500,10500,0
20240905,170400,11897040,10500,10500,10500,10500,0
20240905,170300,11897040,10500,10500,10500,10500,0
20240905,170200,11897040,10500,10500,10500,10500,0
20240905,170100,11897040,10500,10500,10500,10500,0
20240905,170000,11897040,10500,10500,10500,10500,0
20240905,165900,11897040,10500,10500,10500,10500,0
20240905,165800,11897040,10500,10500,10500,10500,0
20240905,165700,11897040,10500,10500,10500,10500,0
20240905,165600,11897040,10500,10500,10500,10500,0
20240905,165500,11897040,10500,10500,10500,10500,0
20240905,165400,11897040,10500,10500,10500,10500,0
20240905,165300,11897040,10500,10500,10500,10500,0
20240905,165200,11897040,10500,10500,10500,10500,10
20240905,165100,11897040,10500,10500,10500,10500,0
20240905,165000,11897040,10500,10500,10500,10500,0
20240905,164900,11897040,10500,10500,10500,10500,0
20240905,164800,11897040,10500,10500,10500,10500,0
20240905,164700,11897040,10500,10500,10500,10500,0
20240905,164600,11897040,10500,10500,10500,10500,0
20240905,164500,11897040,10500,10500,10500,10500,0
20240905,164400,11897040,10500,10500,10500,10500,0
20240905,164300,11897040,10500,10500,10500,10500,0
20240905,164200,11897040,10500,10500,10500,10500,0
20240905,164100,11897040,10500,10500,10500,10500,0
20240905,164000,11897040,10500,10500,10500,10500,0
20240905,163900,11897040,10500,10500,10500,10500,0
20240905,163800,11897040,10500,10500,10500,10500,0
20240905,163700,11897040,10500,10500,10500,10500,0
20240905,163600,11897040,10500,10500,10500,10500,0
20240905,163500,11897040,10500,10500,10500,10500,0
20240905,163400,11897040,10500,10500,10500,10500,0
20240905,163300,11897040,10500,10500,10500,10500,0
20240905,163200,11897040,10500,10500,10500,10500,0
20240905,163100,11897040,10500,10500,10500,10500,0
20240905,163000,11897040,10500,10500,10500,10500,0
20240905,162900,11897040,10500,10500,10500,10500,0
20240905,162800,11897040,10500,10500,10500,10500,0
20240905,162700,11897040,10500,10500,10500,10500,0
20240905,162600,11897040,10500,10500,10500,10500,0
20240905,162500,11897040,10500,10500,10500,10500,0
20240905,162400,11897040,10500,10500,10500,10500,0
20240905,162300,11897040,10500,10500,10500,10500,0
20240905,162200,11897040,10500,10500,10500,10500,10
20240905,162100,11897040,10500,10500,10500,10500,0
20240905,162000,11897040,10500,10500,10500,10500,0
20240905,161900,11897040,10500,10500,10500,10500,0
20240905,161800,11897040,10500,10500,10500,10500,0
20240905,161700,11897040,10500,10500,10500,10500,0
20240905,161600,11897040,10500,10500,10500,10500,0
20240905,161500,11897040,10500,10500,10500,10500,0
20240905,161400,11897040,10500,10500,10500,10500,0
20240905,161300,11897040,10500,10500,10500,10500,0
20240905,161200,11897040,10500,10500,10500,10500,0
20240905,161100,11897040,10500,10500,10500,10500,0
20240905,161000,11897040,10500,10500,10500,10500,0
20240905,160900,11897040,10500,10500,10500,10500,0
20240905,160800,11897040,10500,10500,10500,10500,0
20240905,160700,11897040,10500,10500,10500,10500,0
20240905,160600,11897040,10500,10500,10500,10500,0
20240905,160500,11897040,10500,10500,10500,10500,0
20240905,160400,11897040,10500,10500,10500,10500,0
20240905,160300,11897040,10500,10500,10500,10500,0
20240905,160200,11897040,10500,10500,10500,10500,0
20240905,160100,11897040,10500,10500,10500,10500,0
20240905,160000,11897040,10500,10500,10500,10500,0
20240905,155900,11897040,10500,10500,10500,10500,0
20240905,155800,11897040,10500,10500,10500,10500,0
20240905,155700,11897040,10500,10500,10500,10500,0
20240905,155600,11897040,10500,10500,10500,10500,0
20240905,155500,11897040,10500,10500,10500,10500,0
20240905,155400,11897040,10500,10500,10500,10500,0
20240905,155300,11897040,10500,10500,10500,10500,0
20240905,155200,11897040,10500,10500,10500,10500,10
20240905,155100,11897040,10500,10500,10500,10500,0
20240905,155000,11897040,10500,10500,10500,10500,0
20240905,154900,11897040,10500,10500,10500,10500,0
20240905,154800,11897040,10500,10500,10500,10500,0
20240905,154700,11897040,10500,10500,10500,10500,0
20240905,154600,11897040,10500,10500,10500,10500,0
20240905,154500,11897040,10500,10500,10500,10500,0
20240905,154400,11897040,10500,10500,10500,10500,0
20240905,154300,11897040,10500,10500,10500,10500,0
20240905,154200,11897040,10500,10500,10500,10500,0
20240905,154100,11897040,10500,10500,10500,10500,0
20240905,154000,11897040,10500,10500,10500,10500,0
20240905,153900,11897040,10500,10500,10500,10500,0
20240905,153800,11897040,10500,10500,10500,10500,0
20240905,153700,11897040,10500,10500,10500,10500,0
20240905,153600,11897040,10500,10500,10500,10500,0
20240905,153500,11897040,10500,10500,10500,10500,0
20240905,153400,11897040,10500,10500,10500,10500,0
20240905,153300,11897040,10500,10500,10500,10500,0
20240905,153200,11897040,10500,10500,10500,10500,0
20240905,153100,11897040,10500,10500,10500,10500,0
20240905,153000,11897040,10500,10500,10500,10500,10
20240905,152900,11792040,10240,10240,10240,10240,0
20240905,152800,11792040,10240,10240,10240,10240,0
20240905,152700,11792040,10240,10240,10240,10240,0
20240905,152600,11792040,10240,10240,10240,10240,0
20240905,152500,11792040,10240,10240,10240,10240,0
20240905,152400,11792040,10240,10240,10240,10240,0
20240905,152300,11792040,10240,10240,10240,10240,0
20240905,152200,11792040,10240,10240,10240,10240,0
20240905,152100,11792040,10240,10240,10240,10240,0
20240905,152000,11792040,10240,10240,10240,10240,0
20240905,151900,11792040,10240,10240,10240,10240,0
20240905,151800,11792040,10240,10240,10240,10240,0
20240905,151700,11792040,10240,10240,10240,10240,0
20240905,151600,11792040,10240,10240,10240,10240,0
20240905,151500,11792040,10240,10240,10240,10240,0
20240905,151400,11792040,10240,10240,10240,10240,0
20240905,151300,11792040,10240,10240,10240,10240,0
20240905,151200,11792040,10240,10240,10240,10240,0
20240905,151100,11792040,10240,10240,10240,10240,0
20240905,151000,11792040,10240,10240,10240,10240,0
20240905,150900,11792040,10240,10240,10240,10240,0
20240905,150800,11792040,10240,10240,10240,10240,0
20240905,150700,11792040,10240,10500,10500,10240,336
20240905,150600,8345680,10780,10780,10780,10780,0
20240905,150500,8345680,10780,10780,10780,10780,0
20240905,150400,8345680,10780,10780,10780,10780,0
20240905,150300,8345680,10780,10780,10780,10780,0
20240905,150200,8345680,10780,10780,10780,10780,0
20240905,150100,8345680,10780,10780,10780,10780,0
20240905,150000,8345680,10780,10780,10780,10780,0
20240905,145900,8345680,10780,10780,10780,10780,0
20240905,145800,8345680,10780,10780,10780,10780,0
20240905,145700,8345680,10780,10780,10780,10780,0
20240905,145600,8345680,10780,10780,10780,10780,0
20240905,145500,8345680,10780,10780,10780,10780,0
20240905,145400,8345680,10780,10780,10780,10780,0
20240905,145300,8345680,10780,10780,10780,10780,0
20240905,145200,8345680,10780,10780,10780,10780,0
20240905,145100,8345680,10780,10780,10780,10780,0
20240905,145000,8345680,10780,10780,10780,10780,0
20240905,144900,8345680,10780,10780,10780,10780,0
20240905,144800,8345680,10780,10780,10780,10780,0
20240905,144700,8345680,10780,10780,10780,10780,0
20240905,144600,8345680,10780,10780,10780,10780,0
20240905,144500,8345680,10780,10780,10780,10780,0
20240905,144400,8345680,10780,10780,10780,10780,0
20240905,144300,8345680,10780,10780,10780,10780,0
20240905,144200,8345680,10780,10780,10780,10780,0
20240905,144100,8345680,10780,10780,10780,10780,0
20240905,144000,8345680,10780,10780,10780,10780,0
20240905,143900,8345680,10780,10780,10780,10780,0
20240905,143800,8345680,10780,10780,10780,10780,0
20240905,143700,8345680,10780,10780,10780,10780,0
20240905,143600,8345680,10780,10780,10780,10780,0
20240905,143500,8345680,10780,10780,10780,10780,0
20240905,143400,8345680,10780,10780,10780,10780,0
20240905,143300,8345680,10780,10780,10780,10780,0
20240905,143200,8345680,10780,10780,10780,10780,0
20240905,143100,8345680,10780,10780,10780,10780,0
20240905,143000,8345680,10780,10780,10780,10780,0
20240905,142900,8345680,10780,10780,10780,10780,0
20240905,142800,8345680,10780,10780,10780,10780,0
20240905,142700,8345680,10780,10780,10780,10780,0
20240905,142600,8345680,10780,10780,10780,10780,0
20240905,142500,8345680,10780,10780,10780,10780,0
20240905,142400,8345680,10780,10780,10780,10780,0
20240905,142300,8345680,10780,10780,10780,10780,0
20240905,142200,8345680,10780,10780,10780,10780,0
20240905,142100,8345680,10780,10780,10780,10780,0
20240905,142000,8345680,10780,10780,10780,10780,0
20240905,141900,8345680,10780,10780,10780,10780,0
20240905,141800,8345680,10780,10780,10780,10780,0
20240905,141700,8345680,10780,10780,10780,10780,0
20240905,141600,8345680,10780,10780,10780,10780,0
20240905,141500,8345680,10780,10780,10780,10780,0
20240905,141400,8345680,10780,10780,10780,10780,0
20240905,141300,8345680,10780,10780,10780,10780,0
20240905,141200,8345680,10780,10780,10780,10780,0
20240905,141100,8345680,10780,10780,10780,10780,0
20240905,141000,8345680,10780,10780,10780,10780,0
20240905,140900,8345680,10780,10780,10780,10780,0
20240905,140800,8345680,10780,10780,10780,10780,1
20240905,140700,8334900,10500,10500,10500,10500,0
20240905,140600,8334900,10500,10500,10500,10500,0
20240905,140500,8334900,10500,10500,10500,10500,0
20240905,140400,8334900,10500,10500,10500,10500,0
20240905,140300,8334900,10500,10500,10500,10500,0
20240905,140200,8334900,10500,10500,10500,10500,0
20240905,140100,8334900,10500,10500,10500,10500,0
20240905,140000,8334900,10500,10500,10500,10500,0
20240905,135900,8334900,10500,10500,10500,10500,0
20240905,135800,8334900,10500,10500,10500,10500,0
20240905,135700,8334900,10500,10500,10500,10500,0
20240905,135600,8334900,10500,10500,10500,10500,0
20240905,135500,8334900,10500,10500,10500,10500,0
20240905,135400,8334900,10500,10500,10500,10500,0
20240905,135300,8334900,10500,10500,10500,10500,0
20240905,135200,8334900,10500,10500,10500,10500,0
20240905,135100,8334900,10500,10500,10500,10500,0
20240905,135000,8334900,10500,10500,10500,10500,0
20240905,134900,8334900,10500,10500,10500,10500,0
20240905,134800,8334900,10500,10500,10500,10500,0
20240905,134700,8334900,10500,10500,10500,10500,0
20240905,134600,8334900,10500,10500,10500,10500,0
20240905,134500,8334900,10500,10500,10500,10500,0
20240905,134400,8334900,10500,10500,10500,10500,0
20240905,134300,8334900,10500,10500,10500,10500,0
20240905,134200,8334900,10500,10500,10500,10500,0
20240905,134100,8334900,10500,10500,10500,10500,0
20240905,134000,8334900,10500,10500,10500,10500,0
20240905,133900,8334900,10500,10500,10500,10500,0
20240905,133800,8334900,10500,10500,10500,10500,0
20240905,133700,8334900,10500,10500,10500,10500,0
20240905,133600,8334900,10500,10500,10500,10500,0
20240905,133500,8334900,10500,10500,10500,10500,0
20240905,133400,8334900,10500,10500,10500,10500,0
20240905,133300,8334900,10500,10500,10500,10500,0
20240905,133200,8334900,10500,10500,10500,10500,0
20240905,133100,8334900,10500,10500,10500,10500,0
20240905,133000,8334900,10500,10500,10500,10500,0
20240905,132900,8334900,10500,10500,10500,10500,0
20240905,132800,8334900,10500,10500,10500,10500,0
20240905,132700,8334900,10500,10500,10500,10500,0
20240905,132600,8334900,10500,10500,10500,10500,0
20240905,132500,8334900,10500,10500,10500,10500,0
20240905,132400,8334900,10500,10500,10500,10500,0
20240905,132300,8334900,10500,10500,10500,10500,0
20240905,132200,8334900,10500,10500,10500,10500,0
20240905,132100,8334900,10500,10500,10500,10500,0
20240905,132000,8334900,10500,10500,10500,10500,0
20240905,131900,8334900,10500,10500,10500,10500,0
20240905,131800,8334900,10500,10500,10500,10500,0
20240905,131700,8334900,10500,10500,10500,10500,0
20240905,131600,8334900,10500,10500,10500,10500,0
20240905,131500,8334900,10500,10500,10500,10500,0
20240905,131400,8334900,10500,10500,10500,10500,0
20240905,131300,8334900,10500,10500,10500,10500,0
20240905,131200,8334900,10500,10500,10500,10500,0
20240905,131100,8334900,10500,10500,10500,10500,0
20240905,131000,8334900,10500,10500,10500,10500,0
20240905,130900,8334900,10500,10500,10500,10500,0
20240905,130800,8334900,10500,10500,10500,10500,0
20240905,130700,8334900,10500,10500,10500,10500,0
20240905,130600,8334900,10500,10500,10500,10500,0
20240905,130500,8334900,10500,10500,10500,10500,0
20240905,130400,8334900,10500,10500,10500,10500,0
20240905,130300,8334900,10500,10500,10500,10500,0
20240905,130200,8334900,10500,10500,10500,10500,0
20240905,130100,8334900,10500,10500,10500,10500,0
20240905,130000,8334900,10500,10500,10500,10500,0
20240905,125900,8334900,10500,10500,10500,10500,0
20240905,125800,8334900,10500,10500,10500,10500,0
20240905,125700,8334900,10500,10500,10500,10500,0
20240905,125600,8334900,10500,10500,10500,10500,0
20240905,125500,8334900,10500,10500,10500,10500,0
20240905,125400,8334900,10500,10500,10500,10500,0
20240905,125300,8334900,10500,10500,10500,10500,0
20240905,125200,8334900,10500,10500,10500,10500,0
20240905,125100,8334900,10500,10500,10500,10500,0
20240905,125000,8334900,10500,10500,10500,10500,0
20240905,124900,8334900,10500,10500,10500,10500,0
20240905,124800,8334900,10500,10500,10500,10500,0
20240905,124700,8334900,10500,10500,10500,10500,0
20240905,124600,8334900,10500,10500,10500,10500,0
20240905,124500,8334900,10500,10500,10500,10500,0
20240905,124400,8334900,10500,10500,10500,10500,0
20240905,124300,8334900,10500,10500,10500,10500,0
20240905,124200,8334900,10500,10500,10500,10500,0
20240905,124100,8334900,10500,10500,10500,10500,0
20240905,124000,8334900,10500,10500,10500,10500,0
20240905,123900,8334900,10500,10500,10500,10500,0
20240905,123800,8334900,10500,10500,10500,10500,0
20240905,123700,8334900,10500,10500,10500,10500,0
20240905,123600,8334900,10500,10500,10500,10500,0
20240905,123500,8334900,10500,10500,10500,10500,0
20240905,123400,8334900,10500,10500,10500,10500,0
20240905,123300,8334900,10500,10500,10500,10500,0
20240905,123200,8334900,10500,10500,10500,10500,0
20240905,123100,8334900,10500,10500,10500,10500,0
20240905,123000,8334900,10500,10500,10500,10500,0
20240905,122900,8334900,10500,10500,10500,10500,0
20240905,122800,8334900,10500,10500,10500,10500,0
20240905,122700,8334900,10500,10500,10500,10500,0
20240905,122600,8334900,10500,10500,10500,10500,0
20240905,122500,8334900,10500,10500,10500,10500,0
20240905,122400,8334900,10500,10500,10500,10500,0
20240905,122300,8334900,10500,10500,10500,10500,0
20240905,122200,8334900,10500,10500,10500,10500,0
20240905,122100,8334900,10500,10500,10500,10500,0
20240905,122000,8334900,10500,10500,10500,10500,0
20240905,121900,8334900,10500,10500,10500,10500,0
20240905,121800,8334900,10500,10500,10500,10500,0
20240905,121700,8334900,10500,10500,10500,10500,0
20240905,121600,8334900,10500,10500,10500,10500,0
20240905,121500,8334900,10500,10500,10500,10500,0
20240905,121400,8334900,10500,10500,10500,10500,0
20240905,121300,8334900,10500,10500,10500,10500,0
20240905,121200,8334900,10500,10500,10500,10500,0
20240905,121100,8334900,10500,10500,10500,10500,0
20240905,121000,8334900,10500,10500,10500,10500,0
20240905,120900,8334900,10500,10500,10500,10500,0
20240905,120800,8334900,10500,10500,10500,10500,0
20240905,120700,8334900,10500,10500,10500,10500,0
20240905,120600,8334900,10500,10500,10500,10500,60
20240905,120500,7704900,10790,10790,10790,10790,0
20240905,120400,7704900,10790,10790,10790,10790,0
20240905,120300,7704900,10790,10790,10790,10790,0
20240905,120200,7704900,10790,10790,10790,10790,0
20240905,120100,7704900,10790,10790,10790,10790,0
20240905,120000,7704900,10790,10790,10790,10790,0
20240905,115900,7704900,10790,10790,10790,10790,0
20240905,115800,7704900,10790,10790,10790,10790,0
20240905,115700,7704900,10790,10790,10790,10790,0
20240905,115600,7704900,10790,10790,10790,10790,0
20240905,115500,7704900,10790,10790,10790,10790,0
20240905,115400,7704900,10790,10790,10790,10790,0
20240905,115300,7704900,10790,10790,10790,10790,0
20240905,115200,7704900,10790,10790,10790,10790,0
20240905,115100,7704900,10790,10790,10790,10790,0
20240905,115000,7704900,10790,10790,10790,10790,0
20240905,114900,7704900,10790,10790,10790,10790,0
20240905,114800,7704900,10790,10790,10790,10790,0
20240905,114700,7704900,10790,10790,10790,10790,0
20240905,114600,7704900,10790,10790,10790,10790,0
20240905,114500,7704900,10790,10790,10790,10790,0
20240905,114400,7704900,10790,10790,10790,10790,0
20240905,114300,7704900,10790,10790,10790,10790,0
20240905,114200,7704900,10790,10790,10790,10790,0
20240905,114100,7704900,10790,10790,10790,10790,0
20240905,114000,7704900,10790,10790,10790,10790,0
20240905,113900,7704900,10790,10790,10790,10790,0
20240905,113800,7704900,10790,10790,10790,10790,0
20240905,113700,7704900,10790,10790,10790,10790,0
20240905,113600,7704900,10790,10790,10790,10790,0
20240905,113500,7704900,10790,10790,10790,10790,0
20240905,113400,7704900,10790,10790,10790,10790,0
20240905,113300,7704900,10790,10790,10790,10790,0
20240905,113200,7704900,10790,10790,10790,10790,0
20240905,113100,7704900,10790,10790,10790,10790,67
20240905,113000,6981970,10800,10800,10800,10800,0
20240905,112900,6981970,10800,10800,10800,10800,0
20240905,112800,6981970,10800,10800,10800,10800,0
20240905,112700,6981970,10800,10800,10800,10800,0
20240905,112600,6981970,10800,10800,10800,10800,0
20240905,112500,6981970,10800,10800,10800,10800,0
20240905,112400,6981970,10800,10800,10800,10800,0
20240905,112300,6981970,10800,10800,10800,10800,0
20240905,112200,6981970,10800,10800,10800,10800,0
20240905,112100,6981970,10800,10800,10800,10800,0
20240905,112000,6981970,10800,10800,10800,10800,0
20240905,111900,6981970,10800,10800,10800,10800,0
20240905,111800,6981970,10800,10800,10800,10800,0
20240905,111700,6981970,10800,10800,10800,10800,0
20240905,111600,6981970,10800,10800,10800,10800,0
20240905,111500,6981970,10800,10800,10800,10800,0
20240905,111400,6981970,10800,10800,10800,10800,0
20240905,111300,6981970,10800,10800,10800,10800,0
20240905,111200,6981970,10800,10800,10800,10800,0
20240905,111100,6981970,10800,10800,10800,10800,0
20240905,111000,6981970,10800,10800,10800,10800,0
20240905,110900,6981970,10800,10800,10800,10800,0
20240905,110800,6981970,10800,10800,10800,10800,0
20240905,110700,6981970,10800,10800,10800,10800,0
20240905,110600,6981970,10800,10800,10800,10800,0
20240905,110500,6981970,10800,10800,10800,10800,0
20240905,110400,6981970,10800,10800,10800,10800,0
20240905,110300,6981970,10800,10800,10800,10800,0
20240905,110200,6981970,10800,10800,10800,10800,0
20240905,110100,6981970,10800,10800,10800,10800,0
20240905,110000,6981970,10800,10800,10800,10800,0
20240905,105900,6981970,10800,10800,10800,10800,0
20240905,105800,6981970,10800,10800,10800,10800,0
20240905,105700,6981970,10800,10800,10800,10800,0
20240905,105600,6981970,10800,10800,10800,10800,0
20240905,105500,6981970,10800,10800,10800,10800,0
20240905,105400,6981970,10800,10800,10800,10800,0
20240905,105300,6981970,10800,10800,10800,10800,0
20240905,105200,6981970,10800,10800,10800,10800,0
20240905,105100,6981970,10800,10800,10800,10800,0
20240905,105000,6981970,10800,10800,10800,10800,0
20240905,104900,6981970,10800,10800,10800,10800,1
20240905,104800,6971170,10500,10500,10500,10500,0
20240905,104700,6971170,10500,10500,10500,10500,0
20240905,104600,6971170,10500,10500,10500,10500,0
20240905,104500,6971170,10500,10500,10500,10500,0
20240905,104400,6971170,10500,10500,10500,10500,0
20240905,104300,6971170,10500,10500,10500,10500,0
20240905,104200,6971170,10500,10500,10500,10500,0
20240905,104100,6971170,10500,10500,10500,10500,50
20240905,104000,6446170,10500,10500,10500,10500,0
20240905,103900,6446170,10500,10500,10500,10500,0
20240905,103800,6446170,10500,10500,10500,10500,0
20240905,103700,6446170,10500,10500,10500,10500,0
20240905,103600,6446170,10500,10500,10500,10500,0
20240905,103500,6446170,10500,10500,10500,10500,0
20240905,103400,6446170,10500,10500,10500,10500,0
20240905,103300,6446170,10500,10500,10500,10500,0
20240905,103200,6446170,10500,10500,10500,10500,0
20240905,103100,6446170,10500,10500,10500,10500,0
20240905,103000,6446170,10500,10500,10500,10500,0
20240905,102900,6446170,10500,10500,10500,10500,0
20240905,102800,6446170,10500,10500,10500,10500,0
20240905,102700,6446170,10500,10500,10500,10500,0
20240905,102600,6446170,10500,10500,10500,10500,0
20240905,102500,6446170,10500,10500,10500,10500,0
20240905,102400,6446170,10500,10500,10500,10500,0
20240905,102300,6446170,10500,10500,10500,10500,0
20240905,102200,6446170,10500,10500,10500,10500,0
20240905,102100,6446170,10500,10500,10500,10500,0
20240905,102000,6446170,10500,10500,10500,10500,0
20240905,101900,6446170,10500,10500,10500,10500,0
20240905,101800,6446170,10500,10500,10500,10500,0
20240905,101700,6446170,10500,10500,10500,10500,0
20240905,101600,6446170,10500,10500,10500,10500,0
20240905,101500,6446170,10500,10500,10500,10500,0
20240905,101400,6446170,10500,10500,10500,10500,0
20240905,101300,6446170,10500,10500,10500,10500,0
20240905,101200,6446170,10500,10500,10500,10500,0
20240905,101100,6446170,10500,10500,10500,10500,0
20240905,101000,6446170,10500,10500,10500,10500,198
20240905,100900,4367170,10500,10500,10500,10500,0
20240905,100800,4367170,10500,10500,10500,10500,2
20240905,100700,4346170,10500,10500,10500,10500,0
20240905,100600,4346170,10500,10500,10500,10500,0
20240905,100500,4346170,10500,10500,10500,10500,0
20240905,100400,4346170,10500,10500,10500,10500,0
20240905,100300,4346170,10500,10500,10500,10500,0
20240905,100200,4346170,10500,10500,10500,10500,0
20240905,100100,4346170,10500,10500,10500,10500,0
20240905,100000,4346170,10500,10500,10500,10500,0
20240905,095900,4346170,10500,10500,10500,10500,0
20240905,095800,4346170,10500,10500,10500,10500,0
20240905,095700,4346170,10500,10500,10500,10500,0
20240905,095600,4346170,10500,10500,10500,10500,0
20240905,095500,4346170,10500,10550,10550,10500,50
20240905,095400,3821120,11000,11000,11000,11000,0
20240905,095300,3821120,11000,11000,11000,11000,0
20240905,095200,3821120,11000,11000,11000,11000,0
20240905,095100,3821120,11000,11000,11000,11000,0
20240905,095000,3821120,11000,11000,11000,11000,0
20240905,094900,3821120,11000,11000,11000,11000,0
20240905,094800,3821120,11000,11000,11000,11000,0
20240905,094700,3821120,11000,11000,11000,11000,0
20240905,094600,3821120,11000,11000,11000,11000,0
20240905,094500,3821120,11000,11000,11000,11000,0
20240905,094400,3821120,11000,11000,11000,11000,0
20240905,094300,3821120,11000,11000,11000,11000,0
20240905,094200,3821120,11000,11000,11000,11000,0
20240905,094100,3821120,11000,11000,11000,11000,1
20240905,094000,3810120,11500,11500,11500,11500,0
20240905,093900,3810120,11500,11500,11500,11500,0
20240905,093800,3810120,11500,11500,11500,11500,0
20240905,093700,3810120,11500,11500,11500,11500,0
20240905,093600,3810120,11500,11500,11500,11500,0
20240905,093500,3810120,11500,11500,11500,11500,0
20240905,093400,3810120,11500,11500,11500,11500,0
20240905,093300,3810120,11500,11500,11500,11500,0
20240905,093200,3810120,11500,11500,11500,11500,0
20240905,093100,3810120,11500,11500,11500,11500,0
20240905,093000,3810120,11500,11500,11500,11500,0
20240905,092900,3810120,11500,11500,11500,11500,0
20240905,092800,3810120,11500,11500,11500,11500,0
20240905,092700,3810120,11500,11500,11500,11500,0
20240905,092600,3810120,11500,11500,11500,11500,0
20240905,092500,3810120,11500,11500,11500,11500,0
20240905,092400,3810120,11500,11500,11500,11500,0
20240905,092300,3810120,11500,11500,11500,11500,0
20240905,092200,3810120,11500,11500,11500,11500,0
20240905,092100,3810120,11500,11500,11500,11500,0
20240905,092000,3810120,11500,11500,11500,11500,0
20240905,091900,3810120,11500,11500,11500,11500,0
20240905,091800,3810120,11500,11500,11500,11500,0
20240905,091700,3810120,11500,11500,11500,11500,0
20240905,091600,3810120,11500,11500,11500,11500,0
20240905,091500,3810120,11500,11500,11500,11500,0
20240905,091400,3810120,11500,11500,11500,11500,1
20240905,091300,3798620,10550,10570,10570,10550,360
20240905,091200,0,11460,11460,11460,11460,0
20240905,091100,0,11460,11460,11460,11460,0
20240905,091000,0,11460,11460,11460,11460,0
20240905,090900,0,11460,11460,11460,11460,0
20240905,090800,0,11460,11460,11460,11460,0
20240905,090700,0,11460,11460,11460,11460,0
20240905,090600,0,11460,11460,11460,11460,0
20240905,090500,0,11460,11460,11460,11460,0
20240905,090400,0,11460,11460,11460,11460,0
20240905,090300,0,11460,11460,11460,11460,0
20240905,090200,0,11460,11460,11460,11460,0
20240905,090100,0,11460,11460,11460,11460,0
20240905,090000,0,11460,11460,11460,11460,0