KissMeData/001770/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,183500,83622390,17790,17790,17790,17790,158
20240923,183400,83622390,17790,17790,17790,17790,0
20240923,183300,83622390,17790,17790,17790,17790,0
20240923,183200,83622390,17790,17790,17790,17790,0
20240923,183100,83622390,17790,17790,17790,17790,0
20240923,183000,83622390,17790,17790,17790,17790,0
20240923,182900,83622390,17790,17790,17790,17790,0
20240923,182800,83622390,17790,17790,17790,17790,0
20240923,182700,83622390,17790,17790,17790,17790,0
20240923,182600,83622390,17790,17790,17790,17790,0
20240923,182500,83622390,17790,17790,17790,17790,0
20240923,182400,83622390,17790,17790,17790,17790,0
20240923,182300,83622390,17790,17790,17790,17790,0
20240923,182200,83622390,17790,17790,17790,17790,0
20240923,182100,83622390,17790,17790,17790,17790,0
20240923,182000,83622390,17790,17790,17790,17790,0
20240923,181900,83622390,17790,17790,17790,17790,0
20240923,181800,83622390,17790,17790,17790,17790,0
20240923,181700,83622390,17790,17790,17790,17790,0
20240923,181600,83622390,17790,17790,17790,17790,0
20240923,181500,83622390,17790,17790,17790,17790,0
20240923,181400,83622390,17790,17790,17790,17790,0
20240923,181300,83622390,17790,17790,17790,17790,0
20240923,181200,83622390,17790,17790,17790,17790,0
20240923,181100,83622390,17790,17790,17790,17790,0
20240923,181000,83622390,17790,17790,17790,17790,0
20240923,180900,83622390,17790,17790,17790,17790,0
20240923,180800,83622390,17790,17790,17790,17790,0
20240923,180700,83622390,17790,17790,17790,17790,0
20240923,180600,83622390,17790,17790,17790,17790,0
20240923,180500,83622390,17790,17790,17790,17790,158
20240923,180400,83622390,17790,17790,17790,17790,0
20240923,180300,83622390,17790,17790,17790,17790,0
20240923,180200,83622390,17790,17790,17790,17790,0
20240923,180100,83622390,17790,17790,17790,17790,0
20240923,180000,83622390,17790,17790,17790,17790,0
20240923,175900,83622390,17790,17790,17790,17790,0
20240923,175800,83622390,17790,17790,17790,17790,0
20240923,175700,83622390,17790,17790,17790,17790,0
20240923,175600,83622390,17790,17790,17790,17790,0
20240923,175500,83622390,17790,17790,17790,17790,0
20240923,175400,83622390,17790,17790,17790,17790,0
20240923,175300,83622390,17790,17790,17790,17790,0
20240923,175200,83622390,17790,17790,17790,17790,0
20240923,175100,83622390,17790,17790,17790,17790,0
20240923,175000,83622390,17790,17790,17790,17790,0
20240923,174900,83622390,17790,17790,17790,17790,0
20240923,174800,83622390,17790,17790,17790,17790,0
20240923,174700,83622390,17790,17790,17790,17790,0
20240923,174600,83622390,17790,17790,17790,17790,0
20240923,174500,83622390,17790,17790,17790,17790,0
20240923,174400,83622390,17790,17790,17790,17790,0
20240923,174300,83622390,17790,17790,17790,17790,0
20240923,174200,83622390,17790,17790,17790,17790,0
20240923,174100,83622390,17790,17790,17790,17790,0
20240923,174000,83622390,17790,17790,17790,17790,0
20240923,173900,83622390,17790,17790,17790,17790,0
20240923,173800,83622390,17790,17790,17790,17790,0
20240923,173700,83622390,17790,17790,17790,17790,0
20240923,173600,83622390,17790,17790,17790,17790,0
20240923,173500,83622390,17790,17790,17790,17790,158
20240923,173400,83622390,17790,17790,17790,17790,0
20240923,173300,83622390,17790,17790,17790,17790,0
20240923,173200,83622390,17790,17790,17790,17790,0
20240923,173100,83622390,17790,17790,17790,17790,0
20240923,173000,83622390,17790,17790,17790,17790,0
20240923,172900,83622390,17790,17790,17790,17790,0
20240923,172800,83622390,17790,17790,17790,17790,0
20240923,172700,83622390,17790,17790,17790,17790,0
20240923,172600,83622390,17790,17790,17790,17790,0
20240923,172500,83622390,17790,17790,17790,17790,0
20240923,172400,83622390,17790,17790,17790,17790,0
20240923,172300,83622390,17790,17790,17790,17790,0
20240923,172200,83622390,17790,17790,17790,17790,0
20240923,172100,83622390,17790,17790,17790,17790,0
20240923,172000,83622390,17790,17790,17790,17790,0
20240923,171900,83622390,17790,17790,17790,17790,0
20240923,171800,83622390,17790,17790,17790,17790,0
20240923,171700,83622390,17790,17790,17790,17790,0
20240923,171600,83622390,17790,17790,17790,17790,0
20240923,171500,83622390,17790,17790,17790,17790,0
20240923,171400,83622390,17790,17790,17790,17790,0
20240923,171300,83622390,17790,17790,17790,17790,0
20240923,171200,83622390,17790,17790,17790,17790,0
20240923,171100,83622390,17790,17790,17790,17790,0
20240923,171000,83622390,17790,17790,17790,17790,0
20240923,170900,83622390,17790,17790,17790,17790,0
20240923,170800,83622390,17790,17790,17790,17790,0
20240923,170700,83622390,17790,17790,17790,17790,0
20240923,170600,83622390,17790,17790,17790,17790,0
20240923,170500,83622390,17790,17790,17790,17790,158
20240923,170400,83622390,17790,17790,17790,17790,0
20240923,170300,83622390,17790,17790,17790,17790,0
20240923,170200,83622390,17790,17790,17790,17790,0
20240923,170100,83622390,17790,17790,17790,17790,0
20240923,170000,83622390,17790,17790,17790,17790,0
20240923,165900,83622390,17790,17790,17790,17790,0
20240923,165800,83622390,17790,17790,17790,17790,0
20240923,165700,83622390,17790,17790,17790,17790,0
20240923,165600,83622390,17790,17790,17790,17790,0
20240923,165500,83622390,17790,17790,17790,17790,0
20240923,165400,83622390,17790,17790,17790,17790,0
20240923,165300,83622390,17790,17790,17790,17790,0
20240923,165200,83622390,17790,17790,17790,17790,0
20240923,165100,83622390,17790,17790,17790,17790,0
20240923,165000,83622390,17790,17790,17790,17790,0
20240923,164900,83622390,17790,17790,17790,17790,0
20240923,164800,83622390,17790,17790,17790,17790,0
20240923,164700,83622390,17790,17790,17790,17790,0
20240923,164600,83622390,17790,17790,17790,17790,0
20240923,164500,83622390,17790,17790,17790,17790,0
20240923,164400,83622390,17790,17790,17790,17790,0
20240923,164300,83622390,17790,17790,17790,17790,0
20240923,164200,83622390,17790,17790,17790,17790,0
20240923,164100,83622390,17790,17790,17790,17790,0
20240923,164000,83622390,17790,17790,17790,17790,0
20240923,163900,83622390,17790,17790,17790,17790,0
20240923,163800,83622390,17790,17790,17790,17790,0
20240923,163700,83622390,17790,17790,17790,17790,0
20240923,163600,83622390,17790,17790,17790,17790,0
20240923,163500,83622390,17790,17790,17790,17790,158
20240923,163400,83622390,17790,17790,17790,17790,0
20240923,163300,83622390,17790,17790,17790,17790,0
20240923,163200,83622390,17790,17790,17790,17790,0
20240923,163100,83622390,17790,17790,17790,17790,0
20240923,163000,83622390,17790,17790,17790,17790,0
20240923,162900,83622390,17790,17790,17790,17790,0
20240923,162800,83622390,17790,17790,17790,17790,0
20240923,162700,83622390,17790,17790,17790,17790,0
20240923,162600,83622390,17790,17790,17790,17790,0
20240923,162500,83622390,17790,17790,17790,17790,0
20240923,162400,83622390,17790,17790,17790,17790,0
20240923,162300,83622390,17790,17790,17790,17790,0
20240923,162200,83622390,17790,17790,17790,17790,0
20240923,162100,83622390,17790,17790,17790,17790,0
20240923,162000,83622390,17790,17790,17790,17790,0
20240923,161900,83622390,17790,17790,17790,17790,0
20240923,161800,83622390,17790,17790,17790,17790,0
20240923,161700,83622390,17790,17790,17790,17790,0
20240923,161600,83622390,17790,17790,17790,17790,0
20240923,161500,83622390,17790,17790,17790,17790,0
20240923,161400,83622390,17790,17790,17790,17790,0
20240923,161300,83622390,17790,17790,17790,17790,0
20240923,161200,83622390,17790,17790,17790,17790,0
20240923,161100,83622390,17790,17790,17790,17790,0
20240923,161000,83622390,17790,17790,17790,17790,0
20240923,160900,83622390,17790,17790,17790,17790,0
20240923,160800,83622390,17790,17790,17790,17790,0
20240923,160700,83622390,17790,17790,17790,17790,0
20240923,160600,83622390,17790,17790,17790,17790,0
20240923,160500,83622390,17790,17790,17790,17790,158
20240923,160400,83622390,17790,17790,17790,17790,0
20240923,160300,83622390,17790,17790,17790,17790,0
20240923,160200,83622390,17790,17790,17790,17790,0
20240923,160100,83622390,17790,17790,17790,17790,0
20240923,160000,83622390,17790,17790,17790,17790,0
20240923,155900,83622390,17790,17790,17790,17790,0
20240923,155800,83622390,17790,17790,17790,17790,0
20240923,155700,83622390,17790,17790,17790,17790,0
20240923,155600,83622390,17790,17790,17790,17790,0
20240923,155500,83622390,17790,17790,17790,17790,0
20240923,155400,83622390,17790,17790,17790,17790,0
20240923,155300,83622390,17790,17790,17790,17790,0
20240923,155200,83622390,17790,17790,17790,17790,0
20240923,155100,83622390,17790,17790,17790,17790,0
20240923,155000,83622390,17790,17790,17790,17790,0
20240923,154900,83622390,17790,17790,17790,17790,0
20240923,154800,83622390,17790,17790,17790,17790,0
20240923,154700,83622390,17790,17790,17790,17790,0
20240923,154600,83622390,17790,17790,17790,17790,0
20240923,154500,83622390,17790,17790,17790,17790,0
20240923,154400,83622390,17790,17790,17790,17790,0
20240923,154300,83622390,17790,17790,17790,17790,0
20240923,154200,83622390,17790,17790,17790,17790,0
20240923,154100,83622390,17790,17790,17790,17790,0
20240923,154000,83622390,17790,17790,17790,17790,0
20240923,153900,83622390,17790,17790,17790,17790,0
20240923,153800,83622390,17790,17790,17790,17790,0
20240923,153700,83622390,17790,17790,17790,17790,0
20240923,153600,83622390,17790,17790,17790,17790,0
20240923,153500,83622390,17790,17790,17790,17790,158
20240923,153400,83622390,17790,17790,17790,17790,0
20240923,153300,83622390,17790,17790,17790,17790,0
20240923,153200,83622390,17790,17790,17790,17790,0
20240923,153100,83622390,17790,17790,17790,17790,0
20240923,153000,83622390,17790,17790,17790,17790,158
20240923,152900,80811570,17790,17790,17790,17790,0
20240923,152800,80811570,17790,17790,17790,17790,0
20240923,152700,80811570,17790,17790,17790,17790,0
20240923,152600,80811570,17790,17790,17790,17790,0
20240923,152500,80811570,17790,17790,17790,17790,0
20240923,152400,80811570,17790,17790,17790,17790,0
20240923,152300,80811570,17790,17790,17790,17790,0
20240923,152200,80811570,17790,17790,17790,17790,0
20240923,152100,80811570,17790,17790,17790,17790,0
20240923,152000,80811570,17790,17790,17790,17790,0
20240923,151900,80811570,17790,17790,17790,17790,0
20240923,151800,80811570,17790,17790,17790,17790,1
20240923,151700,80793780,17680,17680,17680,17680,0
20240923,151600,80793780,17680,17800,17800,17680,11
20240923,151500,80598460,17790,17790,17790,17790,16
20240923,151400,80313820,17790,17790,17790,17790,0
20240923,151300,80313820,17790,17790,17790,17790,5
20240923,151200,80224870,17790,17790,17790,17790,0
20240923,151100,80224870,17790,17790,17790,17790,0
20240923,151000,80224870,17790,17700,17790,17700,131
20240923,150900,77894520,17700,17690,17700,17690,87
20240923,150800,76354690,17690,17690,17690,17690,0
20240923,150700,76354690,17690,17690,17690,17690,0
20240923,150600,76354690,17690,17690,17690,17690,0
20240923,150500,76354690,17690,17690,17690,17690,1
20240923,150400,76337000,17690,17690,17690,17690,2
20240923,150300,76301620,17690,17680,17690,17680,2
20240923,150200,76266250,17690,17690,17690,17690,19
20240923,150100,75930140,17690,17690,17690,17690,0
20240923,150000,75930140,17690,17690,17690,17690,0
20240923,145900,75930140,17690,17690,17690,17690,0
20240923,145800,75930140,17690,17690,17690,17690,1
20240923,145700,75912450,17680,17680,17680,17680,0
20240923,145600,75912450,17680,17670,17680,17670,192
20240923,145500,72518180,17670,17670,17670,17670,0
20240923,145400,72518180,17670,17670,17670,17670,1
20240923,145300,72500510,17670,17670,17670,17670,0
20240923,145200,72500510,17670,17660,17670,17660,25
20240923,145100,72058770,17670,17670,17670,17670,0
20240923,145000,72058770,17670,17670,17670,17670,0
20240923,144900,72058770,17670,17670,17670,17670,0
20240923,144800,72058770,17670,17670,17670,17670,1
20240923,144700,72041100,17600,17600,17600,17600,702
20240923,144600,59685900,17600,17600,17600,17600,13
20240923,144500,59457100,17600,17600,17600,17600,0
20240923,144400,59457100,17600,17570,17600,17570,4
20240923,144300,59386730,17570,17570,17570,17570,0
20240923,144200,59386730,17570,17570,17570,17570,1
20240923,144100,59369160,17570,17560,17570,17560,100
20240923,144000,57612180,17440,17480,17600,17440,112
20240923,143900,55643880,17480,17480,17480,17480,0
20240923,143800,55643880,17480,17480,17480,17480,0
20240923,143700,55643880,17480,17480,17480,17480,1
20240923,143600,55626400,17410,17410,17410,17410,0
20240923,143500,55626400,17410,17410,17410,17410,0
20240923,143400,55626400,17410,17410,17410,17410,0
20240923,143300,55626400,17410,17410,17410,17410,0
20240923,143200,55626400,17410,17410,17410,17410,0
20240923,143100,55626400,17410,17410,17410,17410,0
20240923,143000,55626400,17410,17410,17410,17410,1
20240923,142900,55608990,17470,17470,17470,17470,0
20240923,142800,55608990,17470,17470,17470,17470,0
20240923,142700,55608990,17470,17470,17470,17470,0
20240923,142600,55608990,17470,17470,17470,17470,0
20240923,142500,55608990,17470,17470,17470,17470,0
20240923,142400,55608990,17470,17470,17470,17470,0
20240923,142300,55608990,17470,17470,17470,17470,0
20240923,142200,55608990,17470,17470,17470,17470,0
20240923,142100,55608990,17470,17470,17470,17470,0
20240923,142000,55608990,17470,17470,17470,17470,0
20240923,141900,55608990,17470,17470,17470,17470,0
20240923,141800,55608990,17470,17470,17470,17470,0
20240923,141700,55608990,17470,17470,17470,17470,0
20240923,141600,55608990,17470,17470,17470,17470,0
20240923,141500,55608990,17470,17470,17470,17470,0
20240923,141400,55608990,17470,17470,17470,17470,2
20240923,141300,55574050,17460,17460,17460,17460,2
20240923,141200,55539130,17410,17400,17410,17400,27
20240923,141100,55069110,17400,17400,17400,17400,2
20240923,141000,55034310,17450,17450,17450,17450,0
20240923,140900,55034310,17450,17450,17450,17450,0
20240923,140800,55034310,17450,17450,17450,17450,0
20240923,140700,55034310,17450,17450,17450,17450,0
20240923,140600,55034310,17450,17450,17450,17450,10
20240923,140500,54859810,17450,17450,17450,17450,1
20240923,140400,54842360,17430,17430,17430,17430,0
20240923,140300,54842360,17430,17430,17430,17430,0
20240923,140200,54842360,17430,17430,17430,17430,0
20240923,140100,54842360,17430,17430,17430,17430,0
20240923,140000,54842360,17430,17430,17430,17430,0
20240923,135900,54842360,17430,17430,17430,17430,0
20240923,135800,54842360,17430,17430,17430,17430,0
20240923,135700,54842360,17430,17430,17430,17430,91
20240923,135600,53256230,17430,17430,17430,17430,0
20240923,135500,53256230,17430,17430,17430,17430,0
20240923,135400,53256230,17430,17430,17430,17430,9
20240923,135300,53099360,17430,17430,17430,17430,0
20240923,135200,53099360,17430,17430,17430,17430,0
20240923,135100,53099360,17430,17430,17430,17430,0
20240923,135000,53099360,17430,17430,17430,17430,0
20240923,134900,53099360,17430,17430,17430,17430,0
20240923,134800,53099360,17430,17430,17430,17430,100
20240923,134700,51356360,17430,17430,17430,17430,129
20240923,134600,49107890,17430,17430,17430,17430,0
20240923,134500,49107890,17430,17430,17430,17430,0
20240923,134400,49107890,17430,17430,17430,17430,0
20240923,134300,49107890,17430,17430,17430,17430,0
20240923,134200,49107890,17430,17430,17430,17430,0
20240923,134100,49107890,17430,17430,17430,17430,12
20240923,134000,48898730,17430,17430,17430,17430,5
20240923,133900,48811580,17360,17360,17360,17360,0
20240923,133800,48811580,17360,17360,17360,17360,0
20240923,133700,48811580,17360,17360,17360,17360,0
20240923,133600,48811580,17360,17360,17360,17360,0
20240923,133500,48811580,17360,17360,17360,17360,0
20240923,133400,48811580,17360,17360,17360,17360,0
20240923,133300,48811580,17360,17360,17360,17360,0
20240923,133200,48811580,17360,17360,17360,17360,0
20240923,133100,48811580,17360,17360,17360,17360,0
20240923,133000,48811580,17360,17360,17360,17360,0
20240923,132900,48811580,17360,17360,17360,17360,0
20240923,132800,48811580,17360,17360,17360,17360,0
20240923,132700,48811580,17360,17360,17360,17360,0
20240923,132600,48811580,17360,17360,17360,17360,0
20240923,132500,48811580,17360,17360,17360,17360,0
20240923,132400,48811580,17360,17360,17360,17360,0
20240923,132300,48811580,17360,17360,17360,17360,0
20240923,132200,48811580,17360,17360,17360,17360,0
20240923,132100,48811580,17360,17360,17360,17360,26
20240923,132000,48360220,17340,17340,17340,17340,0
20240923,131900,48360220,17340,17340,17340,17340,0
20240923,131800,48360220,17340,17340,17340,17340,2
20240923,131700,48325540,17480,17480,17480,17480,0
20240923,131600,48325540,17480,17480,17480,17480,0
20240923,131500,48325540,17480,17480,17480,17480,0
20240923,131400,48325540,17480,17480,17480,17480,0
20240923,131300,48325540,17480,17480,17480,17480,0
20240923,131200,48325540,17480,17480,17480,17480,0
20240923,131100,48325540,17480,17480,17480,17480,0
20240923,131000,48325540,17480,17480,17480,17480,0
20240923,130900,48325540,17480,17480,17480,17480,0
20240923,130800,48325540,17480,17480,17480,17480,0
20240923,130700,48325540,17480,17480,17480,17480,0
20240923,130600,48325540,17480,17480,17480,17480,0
20240923,130500,48325540,17480,17480,17480,17480,0
20240923,130400,48325540,17480,17480,17480,17480,0
20240923,130300,48325540,17480,17480,17480,17480,0
20240923,130200,48325540,17480,17480,17480,17480,0
20240923,130100,48325540,17480,17480,17480,17480,0
20240923,130000,48325540,17480,17460,17480,17460,140
20240923,125900,45878590,17460,17370,17460,17370,106
20240923,125800,44033060,17370,17370,17370,17370,0
20240923,125700,44033060,17370,17370,17370,17370,0
20240923,125600,44033060,17370,17370,17370,17370,20
20240923,125500,43685660,17330,17330,17330,17330,2
20240923,125400,43651000,17370,17370,17370,17370,0
20240923,125300,43651000,17370,17370,17370,17370,0
20240923,125200,43651000,17370,17370,17370,17370,0
20240923,125100,43651000,17370,17370,17370,17370,176
20240923,125000,40593880,17380,17380,17380,17380,0
20240923,124900,40593880,17380,17380,17380,17380,0
20240923,124800,40593880,17380,17380,17380,17380,0
20240923,124700,40593880,17380,17380,17380,17380,0
20240923,124600,40593880,17380,17380,17380,17380,0
20240923,124500,40593880,17380,17380,17380,17380,0
20240923,124400,40593880,17380,17380,17380,17380,1
20240923,124300,40576500,17370,17370,17370,17370,0
20240923,124200,40576500,17370,17370,17370,17370,4
20240923,124100,40507020,17380,17380,17380,17380,0
20240923,124000,40507020,17380,17380,17380,17380,0
20240923,123900,40507020,17380,17380,17380,17380,3
20240923,123800,40454880,17380,17380,17380,17380,3
20240923,123700,40402740,17380,17380,17380,17380,4
20240923,123600,40333220,17380,17380,17380,17380,0
20240923,123500,40333220,17380,17380,17380,17380,3
20240923,123400,40281080,17380,17380,17380,17380,1
20240923,123300,40263700,17370,17370,17370,17370,0
20240923,123200,40263700,17370,17370,17370,17370,0
20240923,123100,40263700,17370,17370,17370,17370,0
20240923,123000,40263700,17370,17370,17370,17370,0
20240923,122900,40263700,17370,17370,17370,17370,0
20240923,122800,40263700,17370,17370,17370,17370,0
20240923,122700,40263700,17370,17370,17370,17370,0
20240923,122600,40263700,17370,17370,17370,17370,0
20240923,122500,40263700,17370,17370,17370,17370,15
20240923,122400,40003150,17380,17380,17380,17380,0
20240923,122300,40003150,17380,17380,17380,17380,0
20240923,122200,40003150,17380,17380,17380,17380,0
20240923,122100,40003150,17380,17380,17380,17380,0
20240923,122000,40003150,17380,17380,17380,17380,0
20240923,121900,40003150,17380,17380,17380,17380,0
20240923,121800,40003150,17380,17380,17380,17380,10
20240923,121700,39829350,17370,17370,17370,17370,0
20240923,121600,39829350,17370,17370,17370,17370,0
20240923,121500,39829350,17370,17370,17370,17370,0
20240923,121400,39829350,17370,17370,17370,17370,0
20240923,121300,39829350,17370,17370,17370,17370,0
20240923,121200,39829350,17370,17370,17370,17370,0
20240923,121100,39829350,17370,17370,17370,17370,0
20240923,121000,39829350,17370,17370,17370,17370,0
20240923,120900,39829350,17370,17370,17370,17370,0
20240923,120800,39829350,17370,17370,17370,17370,0
20240923,120700,39829350,17370,17370,17370,17370,0
20240923,120600,39829350,17370,17370,17370,17370,2
20240923,120500,39794610,17370,17370,17370,17370,0
20240923,120400,39794610,17370,17370,17370,17370,13
20240923,120300,39568800,17370,17370,17370,17370,0
20240923,120200,39568800,17370,17370,17370,17370,1
20240923,120100,39551430,17330,17330,17330,17330,0
20240923,120000,39551430,17330,17330,17330,17330,0
20240923,115900,39551430,17330,17330,17330,17330,0
20240923,115800,39551430,17330,17330,17330,17330,0
20240923,115700,39551430,17330,17330,17330,17330,0
20240923,115600,39551430,17330,17330,17330,17330,0
20240923,115500,39551430,17330,17330,17330,17330,0
20240923,115400,39551430,17330,17330,17330,17330,0
20240923,115300,39551430,17330,17330,17330,17330,0
20240923,115200,39551430,17330,17330,17330,17330,0
20240923,115100,39551430,17330,17330,17330,17330,0
20240923,115000,39551430,17330,17330,17330,17330,0
20240923,114900,39551430,17330,17330,17330,17330,0
20240923,114800,39551430,17330,17330,17330,17330,0
20240923,114700,39551430,17330,17330,17330,17330,0
20240923,114600,39551430,17330,17330,17330,17330,0
20240923,114500,39551430,17330,17330,17330,17330,0
20240923,114400,39551430,17330,17330,17330,17330,0
20240923,114300,39551430,17330,17330,17330,17330,0
20240923,114200,39551430,17330,17330,17330,17330,0
20240923,114100,39551430,17330,17330,17330,17330,0
20240923,114000,39551430,17330,17330,17330,17330,0
20240923,113900,39551430,17330,17330,17330,17330,0
20240923,113800,39551430,17330,17330,17330,17330,0
20240923,113700,39551430,17330,17330,17330,17330,0
20240923,113600,39551430,17330,17330,17330,17330,0
20240923,113500,39551430,17330,17330,17330,17330,0
20240923,113400,39551430,17330,17330,17330,17330,0
20240923,113300,39551430,17330,17330,17330,17330,0
20240923,113200,39551430,17330,17330,17330,17330,0
20240923,113100,39551430,17330,17330,17330,17330,0
20240923,113000,39551430,17330,17330,17330,17330,2
20240923,112900,39516770,17330,17330,17330,17330,0
20240923,112800,39516770,17330,17330,17330,17330,0
20240923,112700,39516770,17330,17330,17330,17330,5
20240923,112600,39430120,17330,17330,17330,17330,0
20240923,112500,39430120,17330,17330,17330,17330,100
20240923,112400,37697120,17330,17330,17330,17330,0
20240923,112300,37697120,17330,17330,17330,17330,0
20240923,112200,37697120,17330,17330,17330,17330,10
20240923,112100,37523820,17320,17320,17320,17320,0
20240923,112000,37523820,17320,17320,17320,17320,0
20240923,111900,37523820,17320,17320,17320,17320,0
20240923,111800,37523820,17320,17320,17320,17320,0
20240923,111700,37523820,17320,17320,17320,17320,0
20240923,111600,37523820,17320,17320,17320,17320,0
20240923,111500,37523820,17320,17320,17320,17320,0
20240923,111400,37523820,17320,17320,17320,17320,0
20240923,111300,37523820,17320,17320,17320,17320,0
20240923,111200,37523820,17320,17320,17320,17320,90
20240923,111100,35965020,17330,17330,17330,17330,0
20240923,111000,35965020,17330,17330,17330,17330,0
20240923,110900,35965020,17330,17330,17330,17330,0
20240923,110800,35965020,17330,17330,17330,17330,0
20240923,110700,35965020,17330,17330,17330,17330,0
20240923,110600,35965020,17330,17330,17330,17330,35
20240923,110500,35358470,17330,17330,17330,17330,0
20240923,110400,35358470,17330,17330,17330,17330,0
20240923,110300,35358470,17330,17330,17330,17330,0
20240923,110200,35358470,17330,17330,17330,17330,0
20240923,110100,35358470,17330,17330,17330,17330,0
20240923,110000,35358470,17330,17330,17330,17330,0
20240923,105900,35358470,17330,17330,17330,17330,0
20240923,105800,35358470,17330,17330,17330,17330,0
20240923,105700,35358470,17330,17330,17330,17330,0
20240923,105600,35358470,17330,17330,17330,17330,0
20240923,105500,35358470,17330,17330,17330,17330,0
20240923,105400,35358470,17330,17330,17330,17330,2
20240923,105300,35323810,17330,17330,17330,17330,0
20240923,105200,35323810,17330,17330,17330,17330,0
20240923,105100,35323810,17330,17330,17330,17330,0
20240923,105000,35323810,17330,17330,17330,17330,0
20240923,104900,35323810,17330,17330,17330,17330,63
20240923,104800,34232020,17330,17330,17330,17330,0
20240923,104700,34232020,17330,17330,17330,17330,0
20240923,104600,34232020,17330,17330,17330,17330,0
20240923,104500,34232020,17330,17330,17330,17330,0
20240923,104400,34232020,17330,17330,17330,17330,0
20240923,104300,34232020,17330,17330,17330,17330,0
20240923,104200,34232020,17330,17330,17330,17330,0
20240923,104100,34232020,17330,17330,17330,17330,0
20240923,104000,34232020,17330,17330,17330,17330,0
20240923,103900,34232020,17330,17330,17330,17330,0
20240923,103800,34232020,17330,17330,17330,17330,0
20240923,103700,34232020,17330,17330,17330,17330,0
20240923,103600,34232020,17330,17330,17330,17330,0
20240923,103500,34232020,17330,17330,17330,17330,0
20240923,103400,34232020,17330,17330,17330,17330,0
20240923,103300,34232020,17330,17330,17330,17330,0
20240923,103200,34232020,17330,17330,17330,17330,0
20240923,103100,34232020,17330,17330,17330,17330,0
20240923,103000,34232020,17330,17330,17330,17330,0
20240923,102900,34232020,17330,17330,17330,17330,0
20240923,102800,34232020,17330,17330,17330,17330,0
20240923,102700,34232020,17330,17330,17330,17330,0
20240923,102600,34232020,17330,17330,17330,17330,0
20240923,102500,34232020,17330,17330,17330,17330,3
20240923,102400,34180030,17330,17330,17330,17330,0
20240923,102300,34180030,17330,17330,17330,17330,0
20240923,102200,34180030,17330,17330,17330,17330,0
20240923,102100,34180030,17330,17330,17330,17330,0
20240923,102000,34180030,17330,17330,17330,17330,55
20240923,101900,33226880,17330,17330,17330,17330,0
20240923,101800,33226880,17330,17330,17330,17330,2
20240923,101700,33192220,17390,17390,17390,17390,0
20240923,101600,33192220,17390,17390,17390,17390,0
20240923,101500,33192220,17390,17390,17390,17390,24
20240923,101400,32774860,17390,17390,17390,17390,0
20240923,101300,32774860,17390,17390,17390,17390,0
20240923,101200,32774860,17390,17390,17390,17390,0
20240923,101100,32774860,17390,17390,17390,17390,0
20240923,101000,32774860,17390,17390,17390,17390,0
20240923,100900,32774860,17390,17390,17390,17390,0
20240923,100800,32774860,17390,17390,17390,17390,0
20240923,100700,32774860,17390,17390,17390,17390,0
20240923,100600,32774860,17390,17390,17390,17390,0
20240923,100500,32774860,17390,17390,17390,17390,0
20240923,100400,32774860,17390,17390,17390,17390,1
20240923,100300,32757470,17340,17340,17340,17340,0
20240923,100200,32757470,17340,17350,17350,17340,40
20240923,100100,32063740,17340,17340,17340,17340,0
20240923,100000,32063740,17340,17340,17340,17340,1
20240923,095900,32046400,17330,17340,17340,17330,69
20240923,095800,30850230,17390,17390,17390,17390,11
20240923,095700,30658940,17400,17400,17400,17400,0
20240923,095600,30658940,17400,17400,17400,17400,0
20240923,095500,30658940,17400,17400,17400,17400,0
20240923,095400,30658940,17400,17400,17400,17400,0
20240923,095300,30658940,17400,17400,17400,17400,0
20240923,095200,30658940,17400,17400,17400,17400,0
20240923,095100,30658940,17400,17400,17400,17400,0
20240923,095000,30658940,17400,17400,17400,17400,3
20240923,094900,30606740,17400,17390,17400,17390,10
20240923,094800,30432820,17410,17410,17410,17410,0
20240923,094700,30432820,17410,17410,17410,17410,0
20240923,094600,30432820,17410,17410,17410,17410,0
20240923,094500,30432820,17410,17410,17410,17410,0
20240923,094400,30432820,17410,17410,17410,17410,0
20240923,094300,30432820,17410,17410,17410,17410,0
20240923,094200,30432820,17410,17410,17410,17410,0
20240923,094100,30432820,17410,17410,17410,17410,0
20240923,094000,30432820,17410,17410,17410,17410,0
20240923,093900,30432820,17410,17410,17410,17410,0
20240923,093800,30432820,17410,17410,17410,17410,0
20240923,093700,30432820,17410,17410,17410,17410,0
20240923,093600,30432820,17410,17410,17410,17410,0
20240923,093500,30432820,17410,17410,17410,17410,0
20240923,093400,30432820,17410,17410,17410,17410,1
20240923,093300,30415410,17430,17430,17430,17430,0
20240923,093200,30415410,17430,17430,17430,17430,0
20240923,093100,30415410,17430,17430,17430,17430,0
20240923,093000,30415410,17430,17430,17430,17430,0
20240923,092900,30415410,17430,17430,17430,17430,0
20240923,092800,30415410,17430,17430,17430,17430,0
20240923,092700,30415410,17430,17430,17430,17430,0
20240923,092600,30415410,17430,17430,17430,17430,0
20240923,092500,30415410,17430,17430,17430,17430,0
20240923,092400,30415410,17430,17430,17430,17430,2
20240923,092300,30380550,17350,17330,17350,17330,96
20240923,092200,28716790,17390,17390,17390,17390,0
20240923,092100,28716790,17390,17390,17390,17390,0
20240923,092000,28716790,17390,17400,17400,17390,16
20240923,091900,28438540,17390,17390,17390,17390,0
20240923,091800,28438540,17390,17390,17390,17390,0
20240923,091700,28438540,17390,17390,17390,17390,0
20240923,091600,28438540,17390,17390,17390,17390,0
20240923,091500,28438540,17390,17390,17390,17390,0
20240923,091400,28438540,17390,17390,17390,17390,1
20240923,091300,28421150,17390,17390,17390,17390,0
20240923,091200,28421150,17390,17390,17390,17390,0
20240923,091100,28421150,17390,17390,17390,17390,3
20240923,091000,28368980,17390,17390,17390,17390,0
20240923,090900,28368980,17390,17390,17390,17390,0
20240923,090800,28368980,17390,17390,17390,17390,0
20240923,090700,28368980,17390,17390,17390,17390,0
20240923,090600,28368980,17390,17400,17400,17390,49
20240923,090500,27516590,17440,17440,17440,17440,9
20240923,090400,27359630,17400,17400,17400,17400,0
20240923,090300,27359630,17400,17400,17400,17400,0
20240923,090200,27359630,17400,17400,17400,17400,0
20240923,090100,27359630,17400,17400,17400,17400,1
20240923,090000,27342230,17320,17480,17480,17320,1565