KissMeData/001070/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,183300,31210860,5800,5800,5800,5800,14
20240910,183200,31210860,5800,5800,5800,5800,0
20240910,183100,31210860,5800,5800,5800,5800,0
20240910,183000,31210860,5800,5800,5800,5800,0
20240910,182900,31210860,5800,5800,5800,5800,0
20240910,182800,31210860,5800,5800,5800,5800,0
20240910,182700,31210860,5800,5800,5800,5800,0
20240910,182600,31210860,5800,5800,5800,5800,0
20240910,182500,31210860,5800,5800,5800,5800,0
20240910,182400,31210860,5800,5800,5800,5800,0
20240910,182300,31210860,5800,5800,5800,5800,0
20240910,182200,31210860,5800,5800,5800,5800,0
20240910,182100,31210860,5800,5800,5800,5800,0
20240910,182000,31210860,5800,5800,5800,5800,0
20240910,181900,31210860,5800,5800,5800,5800,0
20240910,181800,31210860,5800,5800,5800,5800,0
20240910,181700,31210860,5800,5800,5800,5800,0
20240910,181600,31210860,5800,5800,5800,5800,0
20240910,181500,31210860,5800,5800,5800,5800,0
20240910,181400,31210860,5800,5800,5800,5800,0
20240910,181300,31210860,5800,5800,5800,5800,0
20240910,181200,31210860,5800,5800,5800,5800,0
20240910,181100,31210860,5800,5800,5800,5800,0
20240910,181000,31210860,5800,5800,5800,5800,0
20240910,180900,31210860,5800,5800,5800,5800,0
20240910,180800,31210860,5800,5800,5800,5800,0
20240910,180700,31210860,5800,5800,5800,5800,0
20240910,180600,31210860,5800,5800,5800,5800,0
20240910,180500,31210860,5800,5800,5800,5800,0
20240910,180400,31210860,5800,5800,5800,5800,0
20240910,180300,31210860,5800,5800,5800,5800,14
20240910,180200,31210860,5800,5800,5800,5800,0
20240910,180100,31210860,5800,5800,5800,5800,0
20240910,180000,31210860,5800,5800,5800,5800,0
20240910,175900,31210860,5800,5800,5800,5800,0
20240910,175800,31210860,5800,5800,5800,5800,0
20240910,175700,31210860,5800,5800,5800,5800,0
20240910,175600,31210860,5800,5800,5800,5800,0
20240910,175500,31210860,5800,5800,5800,5800,0
20240910,175400,31210860,5800,5800,5800,5800,0
20240910,175300,31210860,5800,5800,5800,5800,0
20240910,175200,31210860,5800,5800,5800,5800,0
20240910,175100,31210860,5800,5800,5800,5800,0
20240910,175000,31210860,5800,5800,5800,5800,0
20240910,174900,31210860,5800,5800,5800,5800,0
20240910,174800,31210860,5800,5800,5800,5800,0
20240910,174700,31210860,5800,5800,5800,5800,0
20240910,174600,31210860,5800,5800,5800,5800,0
20240910,174500,31210860,5800,5800,5800,5800,0
20240910,174400,31210860,5800,5800,5800,5800,0
20240910,174300,31210860,5800,5800,5800,5800,0
20240910,174200,31210860,5800,5800,5800,5800,0
20240910,174100,31210860,5800,5800,5800,5800,0
20240910,174000,31210860,5800,5800,5800,5800,0
20240910,173900,31210860,5800,5800,5800,5800,0
20240910,173800,31210860,5800,5800,5800,5800,0
20240910,173700,31210860,5800,5800,5800,5800,0
20240910,173600,31210860,5800,5800,5800,5800,0
20240910,173500,31210860,5800,5800,5800,5800,0
20240910,173400,31210860,5800,5800,5800,5800,0
20240910,173300,31210860,5800,5800,5800,5800,14
20240910,173200,31210860,5800,5800,5800,5800,0
20240910,173100,31210860,5800,5800,5800,5800,0
20240910,173000,31210860,5800,5800,5800,5800,0
20240910,172900,31210860,5800,5800,5800,5800,0
20240910,172800,31210860,5800,5800,5800,5800,0
20240910,172700,31210860,5800,5800,5800,5800,0
20240910,172600,31210860,5800,5800,5800,5800,0
20240910,172500,31210860,5800,5800,5800,5800,0
20240910,172400,31210860,5800,5800,5800,5800,0
20240910,172300,31210860,5800,5800,5800,5800,0
20240910,172200,31210860,5800,5800,5800,5800,0
20240910,172100,31210860,5800,5800,5800,5800,0
20240910,172000,31210860,5800,5800,5800,5800,0
20240910,171900,31210860,5800,5800,5800,5800,0
20240910,171800,31210860,5800,5800,5800,5800,0
20240910,171700,31210860,5800,5800,5800,5800,0
20240910,171600,31210860,5800,5800,5800,5800,0
20240910,171500,31210860,5800,5800,5800,5800,0
20240910,171400,31210860,5800,5800,5800,5800,0
20240910,171300,31210860,5800,5800,5800,5800,0
20240910,171200,31210860,5800,5800,5800,5800,0
20240910,171100,31210860,5800,5800,5800,5800,0
20240910,171000,31210860,5800,5800,5800,5800,0
20240910,170900,31210860,5800,5800,5800,5800,0
20240910,170800,31210860,5800,5800,5800,5800,0
20240910,170700,31210860,5800,5800,5800,5800,0
20240910,170600,31210860,5800,5800,5800,5800,0
20240910,170500,31210860,5800,5800,5800,5800,0
20240910,170400,31210860,5800,5800,5800,5800,0
20240910,170300,31210860,5800,5800,5800,5800,14
20240910,170200,31210860,5800,5800,5800,5800,0
20240910,170100,31210860,5800,5800,5800,5800,0
20240910,170000,31210860,5800,5800,5800,5800,0
20240910,165900,31210860,5800,5800,5800,5800,0
20240910,165800,31210860,5800,5800,5800,5800,0
20240910,165700,31210860,5800,5800,5800,5800,0
20240910,165600,31210860,5800,5800,5800,5800,0
20240910,165500,31210860,5800,5800,5800,5800,0
20240910,165400,31210860,5800,5800,5800,5800,0
20240910,165300,31210860,5800,5800,5800,5800,0
20240910,165200,31210860,5800,5800,5800,5800,0
20240910,165100,31210860,5800,5800,5800,5800,0
20240910,165000,31210860,5800,5800,5800,5800,0
20240910,164900,31210860,5800,5800,5800,5800,0
20240910,164800,31210860,5800,5800,5800,5800,0
20240910,164700,31210860,5800,5800,5800,5800,0
20240910,164600,31210860,5800,5800,5800,5800,0
20240910,164500,31210860,5800,5800,5800,5800,0
20240910,164400,31210860,5800,5800,5800,5800,0
20240910,164300,31210860,5800,5800,5800,5800,0
20240910,164200,31210860,5800,5800,5800,5800,0
20240910,164100,31210860,5800,5800,5800,5800,0
20240910,164000,31210860,5800,5800,5800,5800,0
20240910,163900,31210860,5800,5800,5800,5800,0
20240910,163800,31210860,5800,5800,5800,5800,0
20240910,163700,31210860,5800,5800,5800,5800,0
20240910,163600,31210860,5800,5800,5800,5800,0
20240910,163500,31210860,5800,5800,5800,5800,0
20240910,163400,31210860,5800,5800,5800,5800,0
20240910,163300,31210860,5800,5800,5800,5800,14
20240910,163200,31210860,5800,5800,5800,5800,0
20240910,163100,31210860,5800,5800,5800,5800,0
20240910,163000,31210860,5800,5800,5800,5800,0
20240910,162900,31210860,5800,5800,5800,5800,0
20240910,162800,31210860,5800,5800,5800,5800,0
20240910,162700,31210860,5800,5800,5800,5800,0
20240910,162600,31210860,5800,5800,5800,5800,0
20240910,162500,31210860,5800,5800,5800,5800,0
20240910,162400,31210860,5800,5800,5800,5800,0
20240910,162300,31210860,5800,5800,5800,5800,0
20240910,162200,31210860,5800,5800,5800,5800,0
20240910,162100,31210860,5800,5800,5800,5800,0
20240910,162000,31210860,5800,5800,5800,5800,0
20240910,161900,31210860,5800,5800,5800,5800,0
20240910,161800,31210860,5800,5800,5800,5800,0
20240910,161700,31210860,5800,5800,5800,5800,0
20240910,161600,31210860,5800,5800,5800,5800,0
20240910,161500,31210860,5800,5800,5800,5800,0
20240910,161400,31210860,5800,5800,5800,5800,0
20240910,161300,31210860,5800,5800,5800,5800,0
20240910,161200,31210860,5800,5800,5800,5800,0
20240910,161100,31210860,5800,5800,5800,5800,0
20240910,161000,31210860,5800,5800,5800,5800,0
20240910,160900,31210860,5800,5800,5800,5800,0
20240910,160800,31210860,5800,5800,5800,5800,0
20240910,160700,31210860,5800,5800,5800,5800,0
20240910,160600,31210860,5800,5800,5800,5800,0
20240910,160500,31210860,5800,5800,5800,5800,0
20240910,160400,31210860,5800,5800,5800,5800,0
20240910,160300,31210860,5800,5800,5800,5800,14
20240910,160200,31210860,5800,5800,5800,5800,0
20240910,160100,31210860,5800,5800,5800,5800,0
20240910,160000,31210860,5800,5800,5800,5800,0
20240910,155900,31210860,5800,5800,5800,5800,0
20240910,155800,31210860,5800,5800,5800,5800,0
20240910,155700,31210860,5800,5800,5800,5800,0
20240910,155600,31210860,5800,5800,5800,5800,0
20240910,155500,31210860,5800,5800,5800,5800,0
20240910,155400,31210860,5800,5800,5800,5800,0
20240910,155300,31210860,5800,5800,5800,5800,0
20240910,155200,31210860,5800,5800,5800,5800,0
20240910,155100,31210860,5800,5800,5800,5800,0
20240910,155000,31210860,5800,5800,5800,5800,0
20240910,154900,31210860,5800,5800,5800,5800,0
20240910,154800,31210860,5800,5800,5800,5800,0
20240910,154700,31210860,5800,5800,5800,5800,0
20240910,154600,31210860,5800,5800,5800,5800,0
20240910,154500,31210860,5800,5800,5800,5800,0
20240910,154400,31210860,5800,5800,5800,5800,0
20240910,154300,31210860,5800,5800,5800,5800,0
20240910,154200,31210860,5800,5800,5800,5800,0
20240910,154100,31210860,5800,5800,5800,5800,0
20240910,154000,31210860,5800,5800,5800,5800,0
20240910,153900,31210860,5800,5800,5800,5800,0
20240910,153800,31210860,5800,5800,5800,5800,0
20240910,153700,31210860,5800,5800,5800,5800,0
20240910,153600,31210860,5800,5800,5800,5800,0
20240910,153500,31210860,5800,5800,5800,5800,0
20240910,153400,31210860,5800,5800,5800,5800,0
20240910,153300,31210860,5800,5800,5800,5800,14
20240910,153200,31210860,5800,5800,5800,5800,0
20240910,153100,31210860,5800,5800,5800,5800,0
20240910,153000,31210860,5800,5800,5800,5800,14
20240910,152900,31129660,5800,5800,5800,5800,0
20240910,152800,31129660,5800,5800,5800,5800,0
20240910,152700,31129660,5800,5800,5800,5800,0
20240910,152600,31129660,5800,5800,5800,5800,0
20240910,152500,31129660,5800,5800,5800,5800,0
20240910,152400,31129660,5800,5800,5800,5800,0
20240910,152300,31129660,5800,5800,5800,5800,0
20240910,152200,31129660,5800,5800,5800,5800,0
20240910,152100,31129660,5800,5800,5800,5800,0
20240910,152000,31129660,5800,5800,5800,5800,0
20240910,151900,31129660,5800,5800,5800,5800,0
20240910,151800,31129660,5800,5800,5800,5800,0
20240910,151700,31129660,5800,5800,5800,5800,0
20240910,151600,31129660,5800,5800,5800,5800,0
20240910,151500,31129660,5800,5800,5800,5800,10
20240910,151400,31071660,5800,5800,5800,5800,0
20240910,151300,31071660,5800,5800,5800,5800,0
20240910,151200,31071660,5800,5800,5800,5800,0
20240910,151100,31071660,5800,5800,5800,5800,0
20240910,151000,31071660,5800,5800,5800,5800,0
20240910,150900,31071660,5800,5800,5800,5800,0
20240910,150800,31071660,5800,5800,5800,5800,4
20240910,150700,31048460,5810,5810,5810,5810,0
20240910,150600,31048460,5810,5810,5810,5810,0
20240910,150500,31048460,5810,5810,5810,5810,0
20240910,150400,31048460,5810,5810,5810,5810,0
20240910,150300,31048460,5810,5810,5810,5810,0
20240910,150200,31048460,5810,5810,5810,5810,0
20240910,150100,31048460,5810,5810,5810,5810,104
20240910,150000,30444220,5810,5810,5810,5810,0
20240910,145900,30444220,5810,5810,5810,5810,0
20240910,145800,30444220,5810,5810,5810,5810,0
20240910,145700,30444220,5810,5810,5810,5810,0
20240910,145600,30444220,5810,5810,5810,5810,0
20240910,145500,30444220,5810,5810,5810,5810,0
20240910,145400,30444220,5810,5810,5810,5810,0
20240910,145300,30444220,5810,5810,5810,5810,0
20240910,145200,30444220,5810,5810,5810,5810,0
20240910,145100,30444220,5810,5810,5810,5810,0
20240910,145000,30444220,5810,5810,5810,5810,0
20240910,144900,30444220,5810,5810,5810,5810,0
20240910,144800,30444220,5810,5810,5810,5810,0
20240910,144700,30444220,5810,5810,5810,5810,0
20240910,144600,30444220,5810,5810,5810,5810,0
20240910,144500,30444220,5810,5810,5810,5810,0
20240910,144400,30444220,5810,5810,5810,5810,0
20240910,144300,30444220,5810,5810,5810,5810,0
20240910,144200,30444220,5810,5810,5810,5810,0
20240910,144100,30444220,5810,5810,5810,5810,0
20240910,144000,30444220,5810,5810,5810,5770,8
20240910,143900,30397980,5780,5790,5810,5780,103
20240910,143800,29801600,5810,5810,5810,5810,0
20240910,143700,29801600,5810,5810,5810,5810,0
20240910,143600,29801600,5810,5810,5810,5810,0
20240910,143500,29801600,5810,5810,5810,5810,0
20240910,143400,29801600,5810,5810,5810,5810,0
20240910,143300,29801600,5810,5810,5810,5810,0
20240910,143200,29801600,5810,5810,5810,5810,0
20240910,143100,29801600,5810,5810,5810,5810,0
20240910,143000,29801600,5810,5810,5810,5810,0
20240910,142900,29801600,5810,5810,5810,5810,1
20240910,142800,29795790,5810,5810,5810,5810,0
20240910,142700,29795790,5810,5810,5810,5810,0
20240910,142600,29795790,5810,5810,5810,5810,0
20240910,142500,29795790,5810,5810,5810,5810,0
20240910,142400,29795790,5810,5810,5810,5810,0
20240910,142300,29795790,5810,5810,5810,5810,0
20240910,142200,29795790,5810,5820,5820,5810,50
20240910,142100,29505280,5830,5830,5830,5830,0
20240910,142000,29505280,5830,5830,5830,5830,0
20240910,141900,29505280,5830,5810,5830,5810,52
20240910,141800,29203130,5810,5780,5810,5780,1900
20240910,141700,18188480,5780,5780,5780,5780,0
20240910,141600,18188480,5780,5780,5780,5780,0
20240910,141500,18188480,5780,5780,5780,5780,0
20240910,141400,18188480,5780,5780,5780,5780,80
20240910,141300,17726080,5780,5780,5780,5780,0
20240910,141200,17726080,5780,5780,5780,5780,70
20240910,141100,17321480,5780,5780,5780,5780,0
20240910,141000,17321480,5780,5780,5780,5780,0
20240910,140900,17321480,5780,5780,5780,5780,55
20240910,140800,17003580,5780,5780,5780,5780,0
20240910,140700,17003580,5780,5780,5780,5780,0
20240910,140600,17003580,5780,5780,5780,5780,0
20240910,140500,17003580,5780,5780,5780,5780,0
20240910,140400,17003580,5780,5780,5780,5780,0
20240910,140300,17003580,5780,5780,5780,5780,0
20240910,140200,17003580,5780,5780,5780,5780,0
20240910,140100,17003580,5780,5780,5780,5780,0
20240910,140000,17003580,5780,5780,5780,5780,0
20240910,135900,17003580,5780,5780,5780,5780,0
20240910,135800,17003580,5780,5780,5780,5780,0
20240910,135700,17003580,5780,5780,5780,5780,0
20240910,135600,17003580,5780,5780,5780,5780,0
20240910,135500,17003580,5780,5780,5780,5780,49
20240910,135400,16720360,5780,5780,5780,5780,0
20240910,135300,16720360,5780,5780,5780,5780,0
20240910,135200,16720360,5780,5780,5780,5780,0
20240910,135100,16720360,5780,5780,5780,5780,1
20240910,135000,16714580,5750,5750,5750,5750,0
20240910,134900,16714580,5750,5750,5750,5750,0
20240910,134800,16714580,5750,5750,5750,5750,0
20240910,134700,16714580,5750,5750,5750,5750,0
20240910,134600,16714580,5750,5750,5750,5750,1
20240910,134500,16708830,5780,5780,5780,5780,0
20240910,134400,16708830,5780,5780,5780,5780,0
20240910,134300,16708830,5780,5780,5780,5780,0
20240910,134200,16708830,5780,5780,5780,5780,0
20240910,134100,16708830,5780,5780,5780,5780,65
20240910,134000,16333130,5780,5780,5780,5780,0
20240910,133900,16333130,5780,5780,5780,5780,0
20240910,133800,16333130,5780,5780,5780,5780,0
20240910,133700,16333130,5780,5780,5780,5780,0
20240910,133600,16333130,5780,5780,5780,5780,0
20240910,133500,16333130,5780,5780,5780,5780,0
20240910,133400,16333130,5780,5780,5780,5780,0
20240910,133300,16333130,5780,5780,5780,5780,0
20240910,133200,16333130,5780,5780,5780,5780,0
20240910,133100,16333130,5780,5780,5780,5780,0
20240910,133000,16333130,5780,5780,5780,5780,0
20240910,132900,16333130,5780,5780,5780,5780,0
20240910,132800,16333130,5780,5780,5780,5780,0
20240910,132700,16333130,5780,5780,5780,5780,0
20240910,132600,16333130,5780,5780,5780,5780,0
20240910,132500,16333130,5780,5780,5780,5780,0
20240910,132400,16333130,5780,5780,5780,5780,0
20240910,132300,16333130,5780,5780,5780,5780,0
20240910,132200,16333130,5780,5780,5780,5780,0
20240910,132100,16333130,5780,5780,5780,5780,0
20240910,132000,16333130,5780,5780,5780,5780,0
20240910,131900,16333130,5780,5780,5780,5780,0
20240910,131800,16333130,5780,5780,5780,5780,0
20240910,131700,16333130,5780,5780,5780,5780,0
20240910,131600,16333130,5780,5780,5780,5780,0
20240910,131500,16333130,5780,5780,5780,5780,0
20240910,131400,16333130,5780,5780,5780,5780,0
20240910,131300,16333130,5780,5780,5780,5780,0
20240910,131200,16333130,5780,5780,5780,5780,0
20240910,131100,16333130,5780,5780,5780,5780,0
20240910,131000,16333130,5780,5780,5780,5780,0
20240910,130900,16333130,5780,5780,5780,5780,0
20240910,130800,16333130,5780,5780,5780,5780,0
20240910,130700,16333130,5780,5780,5780,5780,0
20240910,130600,16333130,5780,5780,5780,5780,0
20240910,130500,16333130,5780,5780,5780,5780,0
20240910,130400,16333130,5780,5780,5780,5780,0
20240910,130300,16333130,5780,5780,5780,5780,0
20240910,130200,16333130,5780,5780,5780,5780,0
20240910,130100,16333130,5780,5780,5780,5780,0
20240910,130000,16333130,5780,5780,5780,5780,0
20240910,125900,16333130,5780,5780,5780,5780,0
20240910,125800,16333130,5780,5780,5780,5780,0
20240910,125700,16333130,5780,5780,5780,5780,0
20240910,125600,16333130,5780,5780,5780,5780,0
20240910,125500,16333130,5780,5780,5780,5780,0
20240910,125400,16333130,5780,5780,5780,5780,0
20240910,125300,16333130,5780,5780,5780,5780,0
20240910,125200,16333130,5780,5780,5780,5780,0
20240910,125100,16333130,5780,5780,5780,5780,0
20240910,125000,16333130,5780,5780,5780,5780,0
20240910,124900,16333130,5780,5780,5780,5780,0
20240910,124800,16333130,5780,5780,5780,5780,0
20240910,124700,16333130,5780,5780,5780,5780,0
20240910,124600,16333130,5780,5780,5780,5780,0
20240910,124500,16333130,5780,5780,5780,5780,0
20240910,124400,16333130,5780,5780,5780,5780,0
20240910,124300,16333130,5780,5780,5780,5780,0
20240910,124200,16333130,5780,5780,5780,5780,0
20240910,124100,16333130,5780,5780,5780,5780,0
20240910,124000,16333130,5780,5780,5780,5780,0
20240910,123900,16333130,5780,5780,5780,5780,0
20240910,123800,16333130,5780,5780,5780,5780,135
20240910,123700,15552830,5790,5780,5790,5780,43
20240910,123600,15304280,5790,5790,5790,5790,0
20240910,123500,15304280,5790,5790,5790,5790,0
20240910,123400,15304280,5790,5790,5790,5790,0
20240910,123300,15304280,5790,5790,5790,5790,0
20240910,123200,15304280,5790,5790,5790,5790,0
20240910,123100,15304280,5790,5790,5790,5790,0
20240910,123000,15304280,5790,5790,5790,5790,0
20240910,122900,15304280,5790,5790,5790,5790,0
20240910,122800,15304280,5790,5790,5790,5790,0
20240910,122700,15304280,5790,5790,5790,5790,0
20240910,122600,15304280,5790,5790,5790,5790,0
20240910,122500,15304280,5790,5790,5790,5790,0
20240910,122400,15304280,5790,5790,5790,5790,0
20240910,122300,15304280,5790,5790,5790,5790,0
20240910,122200,15304280,5790,5790,5790,5790,0
20240910,122100,15304280,5790,5790,5790,5790,0
20240910,122000,15304280,5790,5790,5790,5790,0
20240910,121900,15304280,5790,5790,5790,5790,0
20240910,121800,15304280,5790,5790,5790,5790,0
20240910,121700,15304280,5790,5790,5790,5790,0
20240910,121600,15304280,5790,5790,5790,5790,1
20240910,121500,15298490,5780,5780,5780,5780,0
20240910,121400,15298490,5780,5780,5780,5780,0
20240910,121300,15298490,5780,5780,5780,5780,0
20240910,121200,15298490,5780,5780,5780,5780,0
20240910,121100,15298490,5780,5780,5780,5780,0
20240910,121000,15298490,5780,5780,5780,5780,781
20240910,120900,10784310,5760,5760,5760,5760,0
20240910,120800,10784310,5760,5760,5760,5760,0
20240910,120700,10784310,5760,5760,5760,5760,0
20240910,120600,10784310,5760,5760,5760,5760,0
20240910,120500,10784310,5760,5760,5760,5760,0
20240910,120400,10784310,5760,5760,5760,5760,0
20240910,120300,10784310,5760,5760,5760,5760,0
20240910,120200,10784310,5760,5760,5760,5760,0
20240910,120100,10784310,5760,5770,5770,5760,50
20240910,120000,10496240,5780,5780,5780,5780,0
20240910,115900,10496240,5780,5780,5780,5780,0
20240910,115800,10496240,5780,5780,5780,5780,0
20240910,115700,10496240,5780,5780,5780,5780,0
20240910,115600,10496240,5780,5780,5780,5780,0
20240910,115500,10496240,5780,5780,5780,5780,0
20240910,115400,10496240,5780,5780,5780,5780,0
20240910,115300,10496240,5780,5780,5780,5780,0
20240910,115200,10496240,5780,5780,5780,5780,0
20240910,115100,10496240,5780,5780,5780,5780,0
20240910,115000,10496240,5780,5780,5780,5780,0
20240910,114900,10496240,5780,5780,5780,5780,0
20240910,114800,10496240,5780,5780,5780,5780,0
20240910,114700,10496240,5780,5780,5780,5780,0
20240910,114600,10496240,5780,5780,5780,5780,0
20240910,114500,10496240,5780,5780,5780,5780,0
20240910,114400,10496240,5780,5780,5780,5780,1
20240910,114300,10490460,5780,5780,5780,5780,0
20240910,114200,10490460,5780,5780,5780,5780,0
20240910,114100,10490460,5780,5780,5780,5780,0
20240910,114000,10490460,5780,5780,5780,5780,0
20240910,113900,10490460,5780,5780,5780,5780,0
20240910,113800,10490460,5780,5780,5780,5780,0
20240910,113700,10490460,5780,5780,5780,5780,0
20240910,113600,10490460,5780,5780,5780,5780,0
20240910,113500,10490460,5780,5780,5780,5780,0
20240910,113400,10490460,5780,5780,5780,5780,0
20240910,113300,10490460,5780,5780,5780,5780,0
20240910,113200,10490460,5780,5780,5780,5780,0
20240910,113100,10490460,5780,5780,5780,5780,0
20240910,113000,10490460,5780,5780,5780,5780,0
20240910,112900,10490460,5780,5780,5780,5780,1
20240910,112800,10484680,5770,5770,5770,5770,293
20240910,112700,8794070,5780,5780,5780,5780,0
20240910,112600,8794070,5780,5780,5780,5780,0
20240910,112500,8794070,5780,5780,5780,5780,0
20240910,112400,8794070,5780,5770,5780,5770,101
20240910,112300,8211290,5770,5770,5770,5770,0
20240910,112200,8211290,5770,5770,5770,5770,0
20240910,112100,8211290,5770,5770,5770,5770,0
20240910,112000,8211290,5770,5770,5770,5770,0
20240910,111900,8211290,5770,5770,5770,5770,0
20240910,111800,8211290,5770,5770,5770,5770,0
20240910,111700,8211290,5770,5770,5770,5770,0
20240910,111600,8211290,5770,5770,5770,5770,50
20240910,111500,7922790,5770,5770,5770,5770,0
20240910,111400,7922790,5770,5770,5770,5770,57
20240910,111300,7593900,5770,5770,5770,5770,0
20240910,111200,7593900,5770,5770,5770,5770,0
20240910,111100,7593900,5770,5770,5770,5770,0
20240910,111000,7593900,5770,5770,5770,5770,0
20240910,110900,7593900,5770,5770,5770,5770,0
20240910,110800,7593900,5770,5760,5770,5760,5
20240910,110700,7565090,5730,5730,5730,5730,0
20240910,110600,7565090,5730,5730,5730,5730,0
20240910,110500,7565090,5730,5730,5730,5730,0
20240910,110400,7565090,5730,5730,5730,5730,0
20240910,110300,7565090,5730,5730,5730,5730,0
20240910,110200,7565090,5730,5730,5730,5730,0
20240910,110100,7565090,5730,5730,5730,5730,0
20240910,110000,7565090,5730,5730,5730,5730,0
20240910,105900,7565090,5730,5730,5730,5730,0
20240910,105800,7565090,5730,5730,5730,5730,0
20240910,105700,7565090,5730,5730,5730,5730,0
20240910,105600,7565090,5730,5730,5730,5730,0
20240910,105500,7565090,5730,5730,5730,5730,0
20240910,105400,7565090,5730,5730,5730,5730,0
20240910,105300,7565090,5730,5730,5730,5730,0
20240910,105200,7565090,5730,5730,5730,5730,24
20240910,105100,7427570,5740,5740,5740,5740,3
20240910,105000,7410350,5780,5780,5780,5780,0
20240910,104900,7410350,5780,5780,5780,5780,0
20240910,104800,7410350,5780,5780,5780,5780,0
20240910,104700,7410350,5780,5780,5780,5780,0
20240910,104600,7410350,5780,5780,5780,5780,0
20240910,104500,7410350,5780,5780,5780,5780,0
20240910,104400,7410350,5780,5780,5780,5780,0
20240910,104300,7410350,5780,5780,5780,5780,0
20240910,104200,7410350,5780,5780,5780,5780,0
20240910,104100,7410350,5780,5780,5780,5780,0
20240910,104000,7410350,5780,5780,5780,5780,0
20240910,103900,7410350,5780,5780,5780,5780,0
20240910,103800,7410350,5780,5780,5780,5780,0
20240910,103700,7410350,5780,5780,5780,5780,0
20240910,103600,7410350,5780,5780,5780,5780,0
20240910,103500,7410350,5780,5780,5780,5780,0
20240910,103400,7410350,5780,5780,5780,5780,0
20240910,103300,7410350,5780,5780,5780,5780,0
20240910,103200,7410350,5780,5780,5780,5780,0
20240910,103100,7410350,5780,5780,5780,5780,0
20240910,103000,7410350,5780,5780,5780,5780,0
20240910,102900,7410350,5780,5780,5780,5780,0
20240910,102800,7410350,5780,5780,5780,5780,0
20240910,102700,7410350,5780,5780,5780,5780,0
20240910,102600,7410350,5780,5780,5780,5780,0
20240910,102500,7410350,5780,5780,5780,5780,0
20240910,102400,7410350,5780,5780,5780,5780,0
20240910,102300,7410350,5780,5780,5780,5780,0
20240910,102200,7410350,5780,5780,5780,5780,0
20240910,102100,7410350,5780,5780,5780,5780,0
20240910,102000,7410350,5780,5780,5780,5780,0
20240910,101900,7410350,5780,5780,5780,5780,0
20240910,101800,7410350,5780,5780,5780,5780,0
20240910,101700,7410350,5780,5780,5780,5780,0
20240910,101600,7410350,5780,5780,5780,5780,0
20240910,101500,7410350,5780,5780,5780,5780,0
20240910,101400,7410350,5780,5780,5780,5780,0
20240910,101300,7410350,5780,5780,5780,5780,0
20240910,101200,7410350,5780,5750,5780,5750,2
20240910,101100,7398820,5730,5730,5730,5730,0
20240910,101000,7398820,5730,5730,5730,5730,0
20240910,100900,7398820,5730,5730,5730,5730,0
20240910,100800,7398820,5730,5730,5730,5730,0
20240910,100700,7398820,5730,5730,5730,5730,0
20240910,100600,7398820,5730,5730,5730,5730,0
20240910,100500,7398820,5730,5730,5730,5730,363
20240910,100400,5318830,5780,5780,5780,5780,0
20240910,100300,5318830,5780,5740,5780,5740,7
20240910,100200,5278610,5740,5750,5750,5740,2
20240910,100100,5267120,5780,5780,5780,5780,0
20240910,100000,5267120,5780,5780,5780,5780,0
20240910,095900,5267120,5780,5780,5780,5780,0
20240910,095800,5267120,5780,5780,5780,5780,0
20240910,095700,5267120,5780,5780,5780,5780,0
20240910,095600,5267120,5780,5780,5780,5780,0
20240910,095500,5267120,5780,5780,5780,5780,0
20240910,095400,5267120,5780,5780,5780,5780,1
20240910,095300,5261340,5740,5780,5780,5740,30
20240910,095200,5088700,5780,5780,5780,5780,0
20240910,095100,5088700,5780,5780,5780,5780,0
20240910,095000,5088700,5780,5780,5780,5780,0
20240910,094900,5088700,5780,5780,5780,5780,0
20240910,094800,5088700,5780,5780,5780,5780,0
20240910,094700,5088700,5780,5780,5780,5780,0
20240910,094600,5088700,5780,5780,5780,5780,0
20240910,094500,5088700,5780,5780,5780,5780,0
20240910,094400,5088700,5780,5780,5780,5780,1
20240910,094300,5082920,5810,5810,5810,5810,0
20240910,094200,5082920,5810,5810,5810,5810,0
20240910,094100,5082920,5810,5810,5810,5810,0
20240910,094000,5082920,5810,5810,5810,5810,0
20240910,093900,5082920,5810,5810,5810,5810,0
20240910,093800,5082920,5810,5810,5810,5810,0
20240910,093700,5082920,5810,5810,5810,5810,4
20240910,093600,5059680,5810,5790,5810,5790,3
20240910,093500,5042290,5790,5790,5790,5790,0
20240910,093400,5042290,5790,5790,5790,5790,0
20240910,093300,5042290,5790,5790,5790,5790,0
20240910,093200,5042290,5790,5790,5790,5790,0
20240910,093100,5042290,5790,5790,5790,5790,0
20240910,093000,5042290,5790,5790,5790,5790,0
20240910,092900,5042290,5790,5790,5790,5790,31
20240910,092800,4862800,5790,5790,5790,5790,9
20240910,092700,4810690,5790,5790,5790,5790,3
20240910,092600,4793320,5790,5790,5790,5790,15
20240910,092500,4706470,5800,5760,5800,5760,11
20240910,092400,4643070,5760,5800,5810,5760,19
20240910,092300,4533060,5760,5760,5760,5760,0
20240910,092200,4533060,5760,5760,5760,5760,0
20240910,092100,4533060,5760,5760,5810,5760,113
20240910,092000,3882130,5760,5780,5780,5760,5
20240910,091900,3853280,5790,5790,5810,5790,8
20240910,091800,3806940,5740,5740,5740,5740,0
20240910,091700,3806940,5740,5750,5750,5740,20
20240910,091600,3692030,5740,5740,5740,5740,5
20240910,091500,3663330,5800,5800,5800,5800,0
20240910,091400,3663330,5800,5750,5800,5750,4
20240910,091300,3640230,5750,5750,5750,5750,14
20240910,091200,3559730,5810,5810,5810,5810,0
20240910,091100,3559730,5810,5810,5810,5810,0
20240910,091000,3559730,5810,5810,5810,5810,0
20240910,090900,3559730,5810,5810,5810,5810,1
20240910,090800,3553920,5760,5760,5760,5760,4
20240910,090700,3530880,5810,5810,5810,5760,22
20240910,090600,3403860,5760,5760,5760,5760,0
20240910,090500,3403860,5760,5760,5760,5760,0
20240910,090400,3403860,5760,5770,5770,5760,3
20240910,090300,3386570,5760,5810,5810,5760,2
20240910,090200,3375000,5750,5760,5760,5750,3
20240910,090100,3357730,5810,5810,5810,5810,0
20240910,090000,3357730,5810,5720,5810,5720,587