KissMeData/001770/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,183500,30162680,17950,17950,17950,17950,46
20240927,183400,30162680,17950,17950,17950,17950,0
20240927,183300,30162680,17950,17950,17950,17950,0
20240927,183200,30162680,17950,17950,17950,17950,0
20240927,183100,30162680,17950,17950,17950,17950,0
20240927,183000,30162680,17950,17950,17950,17950,0
20240927,182900,30162680,17950,17950,17950,17950,0
20240927,182800,30162680,17950,17950,17950,17950,0
20240927,182700,30162680,17950,17950,17950,17950,0
20240927,182600,30162680,17950,17950,17950,17950,0
20240927,182500,30162680,17950,17950,17950,17950,0
20240927,182400,30162680,17950,17950,17950,17950,0
20240927,182300,30162680,17950,17950,17950,17950,0
20240927,182200,30162680,17950,17950,17950,17950,0
20240927,182100,30162680,17950,17950,17950,17950,0
20240927,182000,30162680,17950,17950,17950,17950,0
20240927,181900,30162680,17950,17950,17950,17950,0
20240927,181800,30162680,17950,17950,17950,17950,0
20240927,181700,30162680,17950,17950,17950,17950,0
20240927,181600,30162680,17950,17950,17950,17950,0
20240927,181500,30162680,17950,17950,17950,17950,0
20240927,181400,30162680,17950,17950,17950,17950,0
20240927,181300,30162680,17950,17950,17950,17950,0
20240927,181200,30162680,17950,17950,17950,17950,0
20240927,181100,30162680,17950,17950,17950,17950,0
20240927,181000,30162680,17950,17950,17950,17950,0
20240927,180900,30162680,17950,17950,17950,17950,0
20240927,180800,30162680,17950,17950,17950,17950,0
20240927,180700,30162680,17950,17950,17950,17950,0
20240927,180600,30162680,17950,17950,17950,17950,0
20240927,180500,30162680,17950,17950,17950,17950,46
20240927,180400,30162680,17950,17950,17950,17950,0
20240927,180300,30162680,17950,17950,17950,17950,0
20240927,180200,30162680,17950,17950,17950,17950,0
20240927,180100,30162680,17950,17950,17950,17950,0
20240927,180000,30162680,17950,17950,17950,17950,0
20240927,175900,30162680,17950,17950,17950,17950,0
20240927,175800,30162680,17950,17950,17950,17950,0
20240927,175700,30162680,17950,17950,17950,17950,0
20240927,175600,30162680,17950,17950,17950,17950,0
20240927,175500,30162680,17950,17950,17950,17950,0
20240927,175400,30162680,17950,17950,17950,17950,0
20240927,175300,30162680,17950,17950,17950,17950,0
20240927,175200,30162680,17950,17950,17950,17950,0
20240927,175100,30162680,17950,17950,17950,17950,0
20240927,175000,30162680,17950,17950,17950,17950,0
20240927,174900,30162680,17950,17950,17950,17950,0
20240927,174800,30162680,17950,17950,17950,17950,0
20240927,174700,30162680,17950,17950,17950,17950,0
20240927,174600,30162680,17950,17950,17950,17950,0
20240927,174500,30162680,17950,17950,17950,17950,0
20240927,174400,30162680,17950,17950,17950,17950,0
20240927,174300,30162680,17950,17950,17950,17950,0
20240927,174200,30162680,17950,17950,17950,17950,0
20240927,174100,30162680,17950,17950,17950,17950,0
20240927,174000,30162680,17950,17950,17950,17950,0
20240927,173900,30162680,17950,17950,17950,17950,0
20240927,173800,30162680,17950,17950,17950,17950,0
20240927,173700,30162680,17950,17950,17950,17950,0
20240927,173600,30162680,17950,17950,17950,17950,0
20240927,173500,30162680,17950,17950,17950,17950,46
20240927,173400,30162680,17950,17950,17950,17950,0
20240927,173300,30162680,17950,17950,17950,17950,0
20240927,173200,30162680,17950,17950,17950,17950,0
20240927,173100,30162680,17950,17950,17950,17950,0
20240927,173000,30162680,17950,17950,17950,17950,0
20240927,172900,30162680,17950,17950,17950,17950,0
20240927,172800,30162680,17950,17950,17950,17950,0
20240927,172700,30162680,17950,17950,17950,17950,0
20240927,172600,30162680,17950,17950,17950,17950,0
20240927,172500,30162680,17950,17950,17950,17950,0
20240927,172400,30162680,17950,17950,17950,17950,0
20240927,172300,30162680,17950,17950,17950,17950,0
20240927,172200,30162680,17950,17950,17950,17950,0
20240927,172100,30162680,17950,17950,17950,17950,0
20240927,172000,30162680,17950,17950,17950,17950,0
20240927,171900,30162680,17950,17950,17950,17950,0
20240927,171800,30162680,17950,17950,17950,17950,0
20240927,171700,30162680,17950,17950,17950,17950,0
20240927,171600,30162680,17950,17950,17950,17950,0
20240927,171500,30162680,17950,17950,17950,17950,0
20240927,171400,30162680,17950,17950,17950,17950,0
20240927,171300,30162680,17950,17950,17950,17950,0
20240927,171200,30162680,17950,17950,17950,17950,0
20240927,171100,30162680,17950,17950,17950,17950,0
20240927,171000,30162680,17950,17950,17950,17950,0
20240927,170900,30162680,17950,17950,17950,17950,0
20240927,170800,30162680,17950,17950,17950,17950,0
20240927,170700,30162680,17950,17950,17950,17950,0
20240927,170600,30162680,17950,17950,17950,17950,0
20240927,170500,30162680,17950,17950,17950,17950,46
20240927,170400,30162680,17950,17950,17950,17950,0
20240927,170300,30162680,17950,17950,17950,17950,0
20240927,170200,30162680,17950,17950,17950,17950,0
20240927,170100,30162680,17950,17950,17950,17950,0
20240927,170000,30162680,17950,17950,17950,17950,0
20240927,165900,30162680,17950,17950,17950,17950,0
20240927,165800,30162680,17950,17950,17950,17950,0
20240927,165700,30162680,17950,17950,17950,17950,0
20240927,165600,30162680,17950,17950,17950,17950,0
20240927,165500,30162680,17950,17950,17950,17950,0
20240927,165400,30162680,17950,17950,17950,17950,0
20240927,165300,30162680,17950,17950,17950,17950,0
20240927,165200,30162680,17950,17950,17950,17950,0
20240927,165100,30162680,17950,17950,17950,17950,0
20240927,165000,30162680,17950,17950,17950,17950,0
20240927,164900,30162680,17950,17950,17950,17950,0
20240927,164800,30162680,17950,17950,17950,17950,0
20240927,164700,30162680,17950,17950,17950,17950,0
20240927,164600,30162680,17950,17950,17950,17950,0
20240927,164500,30162680,17950,17950,17950,17950,0
20240927,164400,30162680,17950,17950,17950,17950,0
20240927,164300,30162680,17950,17950,17950,17950,0
20240927,164200,30162680,17950,17950,17950,17950,0
20240927,164100,30162680,17950,17950,17950,17950,0
20240927,164000,30162680,17950,17950,17950,17950,0
20240927,163900,30162680,17950,17950,17950,17950,0
20240927,163800,30162680,17950,17950,17950,17950,0
20240927,163700,30162680,17950,17950,17950,17950,0
20240927,163600,30162680,17950,17950,17950,17950,0
20240927,163500,30162680,17950,17950,17950,17950,46
20240927,163400,30162680,17950,17950,17950,17950,0
20240927,163300,30162680,17950,17950,17950,17950,0
20240927,163200,30162680,17950,17950,17950,17950,0
20240927,163100,30162680,17950,17950,17950,17950,0
20240927,163000,30162680,17950,17950,17950,17950,0
20240927,162900,30162680,17950,17950,17950,17950,0
20240927,162800,30162680,17950,17950,17950,17950,0
20240927,162700,30162680,17950,17950,17950,17950,0
20240927,162600,30162680,17950,17950,17950,17950,0
20240927,162500,30162680,17950,17950,17950,17950,0
20240927,162400,30162680,17950,17950,17950,17950,0
20240927,162300,30162680,17950,17950,17950,17950,0
20240927,162200,30162680,17950,17950,17950,17950,0
20240927,162100,30162680,17950,17950,17950,17950,0
20240927,162000,30162680,17950,17950,17950,17950,0
20240927,161900,30162680,17950,17950,17950,17950,0
20240927,161800,30162680,17950,17950,17950,17950,0
20240927,161700,30162680,17950,17950,17950,17950,0
20240927,161600,30162680,17950,17950,17950,17950,0
20240927,161500,30162680,17950,17950,17950,17950,0
20240927,161400,30162680,17950,17950,17950,17950,0
20240927,161300,30162680,17950,17950,17950,17950,0
20240927,161200,30162680,17950,17950,17950,17950,0
20240927,161100,30162680,17950,17950,17950,17950,0
20240927,161000,30162680,17950,17950,17950,17950,0
20240927,160900,30162680,17950,17950,17950,17950,0
20240927,160800,30162680,17950,17950,17950,17950,0
20240927,160700,30162680,17950,17950,17950,17950,0
20240927,160600,30162680,17950,17950,17950,17950,0
20240927,160500,30162680,17950,17950,17950,17950,46
20240927,160400,30162680,17950,17950,17950,17950,0
20240927,160300,30162680,17950,17950,17950,17950,0
20240927,160200,30162680,17950,17950,17950,17950,0
20240927,160100,30162680,17950,17950,17950,17950,0
20240927,160000,30162680,17950,17950,17950,17950,0
20240927,155900,30162680,17950,17950,17950,17950,0
20240927,155800,30162680,17950,17950,17950,17950,0
20240927,155700,30162680,17950,17950,17950,17950,0
20240927,155600,30162680,17950,17950,17950,17950,0
20240927,155500,30162680,17950,17950,17950,17950,0
20240927,155400,30162680,17950,17950,17950,17950,0
20240927,155300,30162680,17950,17950,17950,17950,0
20240927,155200,30162680,17950,17950,17950,17950,0
20240927,155100,30162680,17950,17950,17950,17950,0
20240927,155000,30162680,17950,17950,17950,17950,0
20240927,154900,30162680,17950,17950,17950,17950,0
20240927,154800,30162680,17950,17950,17950,17950,0
20240927,154700,30162680,17950,17950,17950,17950,0
20240927,154600,30162680,17950,17950,17950,17950,0
20240927,154500,30162680,17950,17950,17950,17950,0
20240927,154400,30162680,17950,17950,17950,17950,0
20240927,154300,30162680,17950,17950,17950,17950,0
20240927,154200,30162680,17950,17950,17950,17950,0
20240927,154100,30162680,17950,17950,17950,17950,0
20240927,154000,30162680,17950,17950,17950,17950,0
20240927,153900,30162680,17950,17950,17950,17950,0
20240927,153800,30162680,17950,17950,17950,17950,0
20240927,153700,30162680,17950,17950,17950,17950,0
20240927,153600,30162680,17950,17950,17950,17950,0
20240927,153500,30162680,17950,17950,17950,17950,46
20240927,153400,30162680,17950,17950,17950,17950,0
20240927,153300,30162680,17950,17950,17950,17950,0
20240927,153200,30162680,17950,17950,17950,17950,0
20240927,153100,30162680,17950,17950,17950,17950,0
20240927,153000,30162680,17950,17950,17950,17950,46
20240927,152900,29336980,18010,18010,18010,18010,0
20240927,152800,29336980,18010,18010,18010,18010,0
20240927,152700,29336980,18010,18010,18010,18010,0
20240927,152600,29336980,18010,18010,18010,18010,0
20240927,152500,29336980,18010,18010,18010,18010,0
20240927,152400,29336980,18010,18010,18010,18010,0
20240927,152300,29336980,18010,18010,18010,18010,0
20240927,152200,29336980,18010,18010,18010,18010,0
20240927,152100,29336980,18010,18010,18010,18010,0
20240927,152000,29336980,18010,18010,18010,18010,0
20240927,151900,29336980,18010,18010,18010,18010,3
20240927,151800,29282950,18380,18380,18380,18380,0
20240927,151700,29282950,18380,18380,18380,18380,0
20240927,151600,29282950,18380,18380,18380,18380,0
20240927,151500,29282950,18380,18380,18380,18380,0
20240927,151400,29282950,18380,18380,18380,18380,0
20240927,151300,29282950,18380,18380,18380,18380,0
20240927,151200,29282950,18380,18380,18380,18380,1
20240927,151100,29264570,17930,18240,18240,17930,3
20240927,151000,29210470,18390,18390,18390,18390,0
20240927,150900,29210470,18390,18390,18390,18390,0
20240927,150800,29210470,18390,18390,18390,18390,0
20240927,150700,29210470,18390,18380,18390,18380,4
20240927,150600,29136940,18390,18390,18390,18390,0
20240927,150500,29136940,18390,18390,18390,18390,1
20240927,150400,29118550,18240,18240,18240,18240,79
20240927,150300,27677590,18240,18060,18240,18060,551
20240927,150200,17702970,18060,18060,18060,18060,0
20240927,150100,17702970,18060,18060,18060,18060,0
20240927,150000,17702970,18060,18060,18060,18060,0
20240927,145900,17702970,18060,18060,18060,18060,0
20240927,145800,17702970,18060,18060,18060,18060,0
20240927,145700,17702970,18060,18060,18060,18060,0
20240927,145600,17702970,18060,18060,18060,18060,0
20240927,145500,17702970,18060,18060,18060,18060,0
20240927,145400,17702970,18060,18060,18060,18060,0
20240927,145300,17702970,18060,18060,18060,18060,0
20240927,145200,17702970,18060,18060,18060,18060,0
20240927,145100,17702970,18060,18060,18060,18060,0
20240927,145000,17702970,18060,18060,18060,18060,0
20240927,144900,17702970,18060,18060,18060,18060,0
20240927,144800,17702970,18060,18060,18060,18060,0
20240927,144700,17702970,18060,18060,18060,18060,0
20240927,144600,17702970,18060,18060,18060,18060,0
20240927,144500,17702970,18060,18060,18060,18060,0
20240927,144400,17702970,18060,18060,18060,18060,0
20240927,144300,17702970,18060,18060,18060,18060,0
20240927,144200,17702970,18060,18050,18060,18050,12
20240927,144100,17486270,18050,17980,18050,17980,49
20240927,144000,16602350,17870,17870,17870,17870,0
20240927,143900,16602350,17870,17870,17870,17870,0
20240927,143800,16602350,17870,17870,17870,17870,0
20240927,143700,16602350,17870,17870,17870,17870,0
20240927,143600,16602350,17870,17870,17870,17870,0
20240927,143500,16602350,17870,17870,17870,17870,0
20240927,143400,16602350,17870,17870,17870,17870,0
20240927,143300,16602350,17870,17870,17870,17870,0
20240927,143200,16602350,17870,17870,17870,17870,0
20240927,143100,16602350,17870,17870,17870,17870,0
20240927,143000,16602350,17870,17870,17870,17870,0
20240927,142900,16602350,17870,17870,17870,17870,0
20240927,142800,16602350,17870,17870,17870,17870,0
20240927,142700,16602350,17870,17870,17870,17870,0
20240927,142600,16602350,17870,17870,17870,17870,0
20240927,142500,16602350,17870,17870,17870,17870,0
20240927,142400,16602350,17870,17870,17870,17870,0
20240927,142300,16602350,17870,17870,17870,17870,0
20240927,142200,16602350,17870,17870,17870,17870,0
20240927,142100,16602350,17870,17870,17870,17870,0
20240927,142000,16602350,17870,17870,17870,17870,0
20240927,141900,16602350,17870,17870,17870,17870,0
20240927,141800,16602350,17870,17870,17870,17870,0
20240927,141700,16602350,17870,17870,17870,17870,0
20240927,141600,16602350,17870,17870,17870,17870,0
20240927,141500,16602350,17870,17870,17870,17870,0
20240927,141400,16602350,17870,17870,17870,17870,0
20240927,141300,16602350,17870,17870,17870,17870,0
20240927,141200,16602350,17870,17870,17870,17870,0
20240927,141100,16602350,17870,17870,17870,17870,0
20240927,141000,16602350,17870,17870,17870,17870,0
20240927,140900,16602350,17870,17870,17870,17870,0
20240927,140800,16602350,17870,17870,17870,17870,0
20240927,140700,16602350,17870,17870,17870,17870,0
20240927,140600,16602350,17870,17870,17870,17870,0
20240927,140500,16602350,17870,17870,17870,17870,0
20240927,140400,16602350,17870,17870,17870,17870,0
20240927,140300,16602350,17870,17870,17870,17870,0
20240927,140200,16602350,17870,17870,17870,17870,0
20240927,140100,16602350,17870,17870,17870,17870,0
20240927,140000,16602350,17870,17870,17870,17870,0
20240927,135900,16602350,17870,17870,17870,17870,0
20240927,135800,16602350,17870,17870,17870,17870,0
20240927,135700,16602350,17870,17870,17870,17870,0
20240927,135600,16602350,17870,17870,17870,17870,0
20240927,135500,16602350,17870,17870,17870,17870,0
20240927,135400,16602350,17870,17870,17870,17870,0
20240927,135300,16602350,17870,17870,17870,17870,0
20240927,135200,16602350,17870,17870,17870,17870,0
20240927,135100,16602350,17870,17870,17870,17870,0
20240927,135000,16602350,17870,17870,17870,17870,0
20240927,134900,16602350,17870,17870,17870,17870,0
20240927,134800,16602350,17870,17870,17870,17870,0
20240927,134700,16602350,17870,17870,17870,17870,0
20240927,134600,16602350,17870,17870,17870,17870,0
20240927,134500,16602350,17870,17870,17870,17870,0
20240927,134400,16602350,17870,17870,17870,17870,0
20240927,134300,16602350,17870,17870,17870,17870,0
20240927,134200,16602350,17870,17870,17870,17870,0
20240927,134100,16602350,17870,17870,17870,17870,0
20240927,134000,16602350,17870,17870,17870,17870,0
20240927,133900,16602350,17870,18040,18040,17870,100
20240927,133800,14812280,17880,17880,17880,17880,0
20240927,133700,14812280,17880,17880,17880,17880,0
20240927,133600,14812280,17880,17880,17880,17880,0
20240927,133500,14812280,17880,17880,17880,17880,0
20240927,133400,14812280,17880,17880,17880,17880,0
20240927,133300,14812280,17880,17880,17880,17880,0
20240927,133200,14812280,17880,17880,17880,17880,0
20240927,133100,14812280,17880,17880,17880,17880,54
20240927,133000,13846760,18120,18100,18120,18100,15
20240927,132900,13575180,18050,18050,18050,18050,0
20240927,132800,13575180,18050,18050,18050,18050,0
20240927,132700,13575180,18050,18050,18050,18050,0
20240927,132600,13575180,18050,18050,18050,18050,0
20240927,132500,13575180,18050,18050,18050,18050,0
20240927,132400,13575180,18050,18050,18050,18050,1
20240927,132300,13557130,18040,18040,18040,18040,0
20240927,132200,13557130,18040,17960,18040,17960,117
20240927,132100,11447760,17870,17870,17870,17870,0
20240927,132000,11447760,17870,17870,17870,17870,0
20240927,131900,11447760,17870,17870,17870,17870,0
20240927,131800,11447760,17870,17870,17870,17870,0
20240927,131700,11447760,17870,17870,17870,17870,0
20240927,131600,11447760,17870,17870,17870,17870,0
20240927,131500,11447760,17870,17870,17870,17870,0
20240927,131400,11447760,17870,17870,17870,17870,0
20240927,131300,11447760,17870,17890,17890,17870,3
20240927,131200,11394130,17870,17880,17880,17870,100
20240927,131100,9606740,17860,17860,17860,17860,0
20240927,131000,9606740,17860,18040,18040,17860,100
20240927,130900,7813060,18050,18050,18050,18050,0
20240927,130800,7813060,18050,18050,18050,18050,0
20240927,130700,7813060,18050,18050,18050,18050,0
20240927,130600,7813060,18050,18050,18050,18050,0
20240927,130500,7813060,18050,18050,18050,18050,0
20240927,130400,7813060,18050,18050,18050,18050,0
20240927,130300,7813060,18050,18050,18050,18050,29
20240927,130200,7289610,18070,18070,18070,18070,0
20240927,130100,7289610,18070,18070,18070,18070,0
20240927,130000,7289610,18070,18070,18070,18070,0
20240927,125900,7289610,18070,18070,18070,18070,0
20240927,125800,7289610,18070,18070,18070,18070,0
20240927,125700,7289610,18070,18070,18070,18070,0
20240927,125600,7289610,18070,18070,18070,18070,0
20240927,125500,7289610,18070,18070,18070,18070,1
20240927,125400,7271540,18050,18050,18050,18050,0
20240927,125300,7271540,18050,18050,18050,18050,0
20240927,125200,7271540,18050,18050,18050,18050,0
20240927,125100,7271540,18050,18050,18050,18050,0
20240927,125000,7271540,18050,18050,18050,18050,0
20240927,124900,7271540,18050,18050,18050,18050,0
20240927,124800,7271540,18050,18050,18050,18050,0
20240927,124700,7271540,18050,18050,18050,18050,0
20240927,124600,7271540,18050,18050,18050,18050,0
20240927,124500,7271540,18050,18050,18050,18050,0
20240927,124400,7271540,18050,18050,18050,18050,0
20240927,124300,7271540,18050,18050,18050,18050,0
20240927,124200,7271540,18050,18050,18050,18050,0
20240927,124100,7271540,18050,18050,18050,18050,0
20240927,124000,7271540,18050,18050,18050,18050,0
20240927,123900,7271540,18050,18050,18050,18050,0
20240927,123800,7271540,18050,18050,18050,18050,0
20240927,123700,7271540,18050,18050,18050,18050,10
20240927,123600,7091040,18050,18050,18050,18050,0
20240927,123500,7091040,18050,18050,18050,18050,0
20240927,123400,7091040,18050,18050,18050,18050,0
20240927,123300,7091040,18050,18050,18050,18050,0
20240927,123200,7091040,18050,18050,18050,18050,0
20240927,123100,7091040,18050,18050,18050,18050,0
20240927,123000,7091040,18050,18050,18050,18050,0
20240927,122900,7091040,18050,18050,18050,18050,0
20240927,122800,7091040,18050,18050,18050,18050,0
20240927,122700,7091040,18050,18050,18050,18050,0
20240927,122600,7091040,18050,18050,18050,18050,0
20240927,122500,7091040,18050,18050,18050,18050,0
20240927,122400,7091040,18050,18050,18050,18050,0
20240927,122300,7091040,18050,18050,18050,18050,0
20240927,122200,7091040,18050,18050,18050,18050,0
20240927,122100,7091040,18050,18050,18050,18050,0
20240927,122000,7091040,18050,18050,18050,18050,0
20240927,121900,7091040,18050,18050,18050,18050,0
20240927,121800,7091040,18050,18050,18050,18050,0
20240927,121700,7091040,18050,18050,18050,18050,0
20240927,121600,7091040,18050,18050,18050,18050,0
20240927,121500,7091040,18050,18050,18050,18050,0
20240927,121400,7091040,18050,18050,18050,18050,0
20240927,121300,7091040,18050,18050,18050,18050,0
20240927,121200,7091040,18050,18050,18050,18050,0
20240927,121100,7091040,18050,18050,18050,18050,0
20240927,121000,7091040,18050,18050,18050,18050,0
20240927,120900,7091040,18050,18050,18050,18050,0
20240927,120800,7091040,18050,18050,18050,18050,0
20240927,120700,7091040,18050,18050,18050,18050,0
20240927,120600,7091040,18050,18050,18050,18050,3
20240927,120500,7036890,18050,18050,18050,18050,27
20240927,120400,6549540,18060,18060,18060,18060,0
20240927,120300,6549540,18060,18060,18060,18060,0
20240927,120200,6549540,18060,18060,18060,18060,0
20240927,120100,6549540,18060,18060,18060,18060,0
20240927,120000,6549540,18060,18060,18060,18060,0
20240927,115900,6549540,18060,18060,18060,18060,0
20240927,115800,6549540,18060,18060,18060,18060,0
20240927,115700,6549540,18060,18060,18060,18060,40
20240927,115600,5827140,18240,18240,18240,18240,0
20240927,115500,5827140,18240,18240,18240,18240,0
20240927,115400,5827140,18240,18240,18240,18240,0
20240927,115300,5827140,18240,18240,18240,18240,0
20240927,115200,5827140,18240,18240,18240,18240,0
20240927,115100,5827140,18240,18240,18240,18240,0
20240927,115000,5827140,18240,18240,18240,18240,0
20240927,114900,5827140,18240,18240,18240,18240,0
20240927,114800,5827140,18240,18240,18240,18240,0
20240927,114700,5827140,18240,18240,18240,18240,0
20240927,114600,5827140,18240,18240,18240,18240,0
20240927,114500,5827140,18240,18240,18240,18240,0
20240927,114400,5827140,18240,18240,18240,18240,0
20240927,114300,5827140,18240,18240,18240,18240,0
20240927,114200,5827140,18240,18240,18240,18240,0
20240927,114100,5827140,18240,18240,18240,18240,0
20240927,114000,5827140,18240,18240,18240,18240,0
20240927,113900,5827140,18240,18240,18240,18240,0
20240927,113800,5827140,18240,18240,18240,18240,0
20240927,113700,5827140,18240,18240,18240,18240,0
20240927,113600,5827140,18240,18240,18240,18240,0
20240927,113500,5827140,18240,18240,18240,18240,0
20240927,113400,5827140,18240,18240,18240,18240,0
20240927,113300,5827140,18240,18240,18240,18240,0
20240927,113200,5827140,18240,18240,18240,18240,0
20240927,113100,5827140,18240,18240,18240,18240,0
20240927,113000,5827140,18240,18240,18240,18240,0
20240927,112900,5827140,18240,18240,18240,18240,0
20240927,112800,5827140,18240,18240,18240,18240,0
20240927,112700,5827140,18240,18240,18240,18240,0
20240927,112600,5827140,18240,18240,18240,18240,0
20240927,112500,5827140,18240,18240,18240,18240,0
20240927,112400,5827140,18240,18240,18240,18240,0
20240927,112300,5827140,18240,18240,18240,18240,0
20240927,112200,5827140,18240,18240,18240,18240,0
20240927,112100,5827140,18240,18240,18240,18240,0
20240927,112000,5827140,18240,18240,18240,18240,0
20240927,111900,5827140,18240,18240,18240,18240,11
20240927,111800,5626500,18200,18140,18200,18140,9
20240927,111700,5462840,18090,18090,18090,18090,2
20240927,111600,5426660,18090,18090,18090,18090,0
20240927,111500,5426660,18090,18090,18090,18090,0
20240927,111400,5426660,18090,18090,18090,18090,0
20240927,111300,5426660,18090,18090,18090,18090,0
20240927,111200,5426660,18090,18090,18090,18090,0
20240927,111100,5426660,18090,18090,18090,18090,0
20240927,111000,5426660,18090,18090,18090,18090,0
20240927,110900,5426660,18090,18090,18090,18090,0
20240927,110800,5426660,18090,18090,18090,18090,0
20240927,110700,5426660,18090,18090,18090,18090,0
20240927,110600,5426660,18090,18090,18090,18090,0
20240927,110500,5426660,18090,18090,18090,18090,0
20240927,110400,5426660,18090,18090,18090,18090,0
20240927,110300,5426660,18090,18090,18090,18090,0
20240927,110200,5426660,18090,18090,18090,18090,0
20240927,110100,5426660,18090,18090,18090,18090,0
20240927,110000,5426660,18090,18090,18090,18090,0
20240927,105900,5426660,18090,18090,18090,18090,0
20240927,105800,5426660,18090,18090,18090,18090,0
20240927,105700,5426660,18090,18090,18090,18090,0
20240927,105600,5426660,18090,18090,18090,18090,0
20240927,105500,5426660,18090,18090,18090,18090,0
20240927,105400,5426660,18090,18090,18090,18090,0
20240927,105300,5426660,18090,18090,18090,18090,0
20240927,105200,5426660,18090,18090,18090,18090,0
20240927,105100,5426660,18090,18090,18090,18090,0
20240927,105000,5426660,18090,18090,18090,18090,0
20240927,104900,5426660,18090,18090,18090,18090,0
20240927,104800,5426660,18090,18090,18090,18090,0
20240927,104700,5426660,18090,18090,18090,18090,0
20240927,104600,5426660,18090,18090,18090,18090,2
20240927,104500,5390480,18130,18130,18130,18130,0
20240927,104400,5390480,18130,18130,18130,18130,0
20240927,104300,5390480,18130,18130,18130,18130,0
20240927,104200,5390480,18130,18130,18130,18130,0
20240927,104100,5390480,18130,18130,18130,18130,0
20240927,104000,5390480,18130,18130,18130,18130,0
20240927,103900,5390480,18130,18130,18130,18130,0
20240927,103800,5390480,18130,18130,18130,18130,0
20240927,103700,5390480,18130,18130,18130,18130,0
20240927,103600,5390480,18130,18130,18130,18130,0
20240927,103500,5390480,18130,18130,18130,18130,0
20240927,103400,5390480,18130,18130,18130,18130,0
20240927,103300,5390480,18130,18090,18130,18090,5
20240927,103200,5299880,18040,18040,18040,18040,0
20240927,103100,5299880,18040,18040,18040,18040,0
20240927,103000,5299880,18040,18040,18040,18040,0
20240927,102900,5299880,18040,18040,18040,18040,0
20240927,102800,5299880,18040,18040,18040,18040,0
20240927,102700,5299880,18040,18040,18040,18040,0
20240927,102600,5299880,18040,18040,18040,18040,0
20240927,102500,5299880,18040,18040,18040,18040,0
20240927,102400,5299880,18040,18040,18040,18040,0
20240927,102300,5299880,18040,18040,18040,18040,0
20240927,102200,5299880,18040,18040,18040,18040,0
20240927,102100,5299880,18040,18040,18040,18040,0
20240927,102000,5299880,18040,18040,18040,18040,1
20240927,101900,5281840,18050,18050,18050,18050,1
20240927,101800,5263790,18040,18040,18040,18040,0
20240927,101700,5263790,18040,18040,18040,18040,0
20240927,101600,5263790,18040,18040,18040,18040,0
20240927,101500,5263790,18040,18040,18040,18040,0
20240927,101400,5263790,18040,18030,18040,18030,9
20240927,101300,5101440,18020,18020,18020,18020,0
20240927,101200,5101440,18020,18020,18020,18020,0
20240927,101100,5101440,18020,18020,18020,18020,0
20240927,101000,5101440,18020,18020,18020,18020,0
20240927,100900,5101440,18020,18020,18020,18020,0
20240927,100800,5101440,18020,18020,18020,18020,0
20240927,100700,5101440,18020,18020,18020,18020,0
20240927,100600,5101440,18020,18020,18020,18020,0
20240927,100500,5101440,18020,18020,18020,18020,0
20240927,100400,5101440,18020,18020,18020,18020,0
20240927,100300,5101440,18020,18020,18020,18020,0
20240927,100200,5101440,18020,18020,18020,18020,0
20240927,100100,5101440,18020,18020,18020,18020,0
20240927,100000,5101440,18020,18020,18020,18020,0
20240927,095900,5101440,18020,18020,18020,18020,11
20240927,095800,4903220,18040,18040,18040,18040,0
20240927,095700,4903220,18040,18040,18040,18040,0
20240927,095600,4903220,18040,18040,18040,18040,0
20240927,095500,4903220,18040,18040,18040,18040,0
20240927,095400,4903220,18040,18040,18040,18040,0
20240927,095300,4903220,18040,18040,18040,18040,1
20240927,095200,4885180,18040,18040,18040,18040,0
20240927,095100,4885180,18040,18040,18040,18040,0
20240927,095000,4885180,18040,18040,18040,18040,0
20240927,094900,4885180,18040,18040,18040,18040,0
20240927,094800,4885180,18040,18040,18040,18040,0
20240927,094700,4885180,18040,18040,18040,18040,0
20240927,094600,4885180,18040,18040,18040,18040,0
20240927,094500,4885180,18040,18040,18040,18040,0
20240927,094400,4885180,18040,18040,18040,18040,0
20240927,094300,4885180,18040,18040,18040,18040,0
20240927,094200,4885180,18040,18040,18040,18040,0
20240927,094100,4885180,18040,18040,18040,18040,0
20240927,094000,4885180,18040,18040,18040,18040,0
20240927,093900,4885180,18040,18040,18040,18040,0
20240927,093800,4885180,18040,18040,18040,18040,0
20240927,093700,4885180,18040,18040,18040,18040,0
20240927,093600,4885180,18040,18040,18040,18040,0
20240927,093500,4885180,18040,18040,18040,18040,0
20240927,093400,4885180,18040,18040,18040,18040,0
20240927,093300,4885180,18040,18040,18040,18040,100
20240927,093200,3081180,17980,17980,17980,17980,0
20240927,093100,3081180,17980,17980,17980,17980,0
20240927,093000,3081180,17980,17980,17980,17980,0
20240927,092900,3081180,17980,17980,17980,17980,0
20240927,092800,3081180,17980,17980,17980,17980,0
20240927,092700,3081180,17980,17980,17980,17980,0
20240927,092600,3081180,17980,17980,17980,17980,1
20240927,092500,3063200,17980,17980,17980,17980,0
20240927,092400,3063200,17980,17980,17980,17980,0
20240927,092300,3063200,17980,17980,17980,17980,0
20240927,092200,3063200,17980,17980,17980,17980,0
20240927,092100,3063200,17980,17980,17980,17980,3
20240927,092000,3009260,17980,17980,17980,17980,2
20240927,091900,2973300,17980,17980,17980,17980,0
20240927,091800,2973300,17980,17980,17980,17980,0
20240927,091700,2973300,17980,17980,17980,17980,0
20240927,091600,2973300,17980,17980,17980,17980,51
20240927,091500,2056320,17980,17980,17980,17980,0
20240927,091400,2056320,17980,18040,18040,17980,24
20240927,091300,1623600,18040,18040,18040,18040,0
20240927,091200,1623600,18040,18040,18040,18040,0
20240927,091100,1623600,18040,18040,18040,18040,0
20240927,091000,1623600,18040,18040,18040,18040,0
20240927,090900,1623600,18040,18040,18040,18040,0
20240927,090800,1623600,18040,18040,18040,18040,1
20240927,090700,1605560,18040,18040,18040,18040,0
20240927,090600,1605560,18040,18040,18040,18040,0
20240927,090500,1605560,18040,18040,18040,18040,0
20240927,090400,1605560,18040,18040,18040,18040,0
20240927,090300,1605560,18040,18040,18040,18040,0
20240927,090200,1605560,18040,18040,18040,18040,0
20240927,090100,1605560,18040,18040,18040,18040,0
20240927,090000,1605560,18040,18040,18040,18040,89