KissMeData/001070/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,183300,17460830,6060,6060,6060,6060,640
20240923,183200,17460830,6060,6060,6060,6060,0
20240923,183100,17460830,6060,6060,6060,6060,0
20240923,183000,17460830,6060,6060,6060,6060,0
20240923,182900,17460830,6060,6060,6060,6060,0
20240923,182800,17460830,6060,6060,6060,6060,0
20240923,182700,17460830,6060,6060,6060,6060,0
20240923,182600,17460830,6060,6060,6060,6060,0
20240923,182500,17460830,6060,6060,6060,6060,0
20240923,182400,17460830,6060,6060,6060,6060,0
20240923,182300,17460830,6060,6060,6060,6060,0
20240923,182200,17460830,6060,6060,6060,6060,0
20240923,182100,17460830,6060,6060,6060,6060,0
20240923,182000,17460830,6060,6060,6060,6060,0
20240923,181900,17460830,6060,6060,6060,6060,0
20240923,181800,17460830,6060,6060,6060,6060,0
20240923,181700,17460830,6060,6060,6060,6060,0
20240923,181600,17460830,6060,6060,6060,6060,0
20240923,181500,17460830,6060,6060,6060,6060,0
20240923,181400,17460830,6060,6060,6060,6060,0
20240923,181300,17460830,6060,6060,6060,6060,0
20240923,181200,17460830,6060,6060,6060,6060,0
20240923,181100,17460830,6060,6060,6060,6060,0
20240923,181000,17460830,6060,6060,6060,6060,0
20240923,180900,17460830,6060,6060,6060,6060,0
20240923,180800,17460830,6060,6060,6060,6060,0
20240923,180700,17460830,6060,6060,6060,6060,0
20240923,180600,17460830,6060,6060,6060,6060,0
20240923,180500,17460830,6060,6060,6060,6060,0
20240923,180400,17460830,6060,6060,6060,6060,0
20240923,180300,17460830,6060,6060,6060,6060,640
20240923,180200,17460830,6060,6060,6060,6060,0
20240923,180100,17460830,6060,6060,6060,6060,0
20240923,180000,17460830,6060,6060,6060,6060,0
20240923,175900,17460830,6060,6060,6060,6060,0
20240923,175800,17460830,6060,6060,6060,6060,0
20240923,175700,17460830,6060,6060,6060,6060,0
20240923,175600,17460830,6060,6060,6060,6060,0
20240923,175500,17460830,6060,6060,6060,6060,0
20240923,175400,17460830,6060,6060,6060,6060,0
20240923,175300,17460830,6060,6060,6060,6060,0
20240923,175200,17460830,6060,6060,6060,6060,0
20240923,175100,17460830,6060,6060,6060,6060,0
20240923,175000,17460830,6060,6060,6060,6060,0
20240923,174900,17460830,6060,6060,6060,6060,0
20240923,174800,17460830,6060,6060,6060,6060,0
20240923,174700,17460830,6060,6060,6060,6060,0
20240923,174600,17460830,6060,6060,6060,6060,0
20240923,174500,17460830,6060,6060,6060,6060,0
20240923,174400,17460830,6060,6060,6060,6060,0
20240923,174300,17460830,6060,6060,6060,6060,0
20240923,174200,17460830,6060,6060,6060,6060,0
20240923,174100,17460830,6060,6060,6060,6060,0
20240923,174000,17460830,6060,6060,6060,6060,0
20240923,173900,17460830,6060,6060,6060,6060,0
20240923,173800,17460830,6060,6060,6060,6060,0
20240923,173700,17460830,6060,6060,6060,6060,0
20240923,173600,17460830,6060,6060,6060,6060,0
20240923,173500,17460830,6060,6060,6060,6060,0
20240923,173400,17460830,6060,6060,6060,6060,0
20240923,173300,17460830,6060,6060,6060,6060,640
20240923,173200,17460830,6060,6060,6060,6060,0
20240923,173100,17460830,6060,6060,6060,6060,0
20240923,173000,17460830,6060,6060,6060,6060,0
20240923,172900,17460830,6060,6060,6060,6060,0
20240923,172800,17460830,6060,6060,6060,6060,0
20240923,172700,17460830,6060,6060,6060,6060,0
20240923,172600,17460830,6060,6060,6060,6060,0
20240923,172500,17460830,6060,6060,6060,6060,0
20240923,172400,17460830,6060,6060,6060,6060,0
20240923,172300,17460830,6060,6060,6060,6060,0
20240923,172200,17460830,6060,6060,6060,6060,0
20240923,172100,17460830,6060,6060,6060,6060,0
20240923,172000,17460830,6060,6060,6060,6060,0
20240923,171900,17460830,6060,6060,6060,6060,0
20240923,171800,17460830,6060,6060,6060,6060,0
20240923,171700,17460830,6060,6060,6060,6060,0
20240923,171600,17460830,6060,6060,6060,6060,0
20240923,171500,17460830,6060,6060,6060,6060,0
20240923,171400,17460830,6060,6060,6060,6060,0
20240923,171300,17460830,6060,6060,6060,6060,0
20240923,171200,17460830,6060,6060,6060,6060,0
20240923,171100,17460830,6060,6060,6060,6060,0
20240923,171000,17460830,6060,6060,6060,6060,0
20240923,170900,17460830,6060,6060,6060,6060,0
20240923,170800,17460830,6060,6060,6060,6060,0
20240923,170700,17460830,6060,6060,6060,6060,0
20240923,170600,17460830,6060,6060,6060,6060,0
20240923,170500,17460830,6060,6060,6060,6060,0
20240923,170400,17460830,6060,6060,6060,6060,0
20240923,170300,17460830,6060,6060,6060,6060,640
20240923,170200,17460830,6060,6060,6060,6060,0
20240923,170100,17460830,6060,6060,6060,6060,0
20240923,170000,17460830,6060,6060,6060,6060,0
20240923,165900,17460830,6060,6060,6060,6060,0
20240923,165800,17460830,6060,6060,6060,6060,0
20240923,165700,17460830,6060,6060,6060,6060,0
20240923,165600,17460830,6060,6060,6060,6060,0
20240923,165500,17460830,6060,6060,6060,6060,0
20240923,165400,17460830,6060,6060,6060,6060,0
20240923,165300,17460830,6060,6060,6060,6060,0
20240923,165200,17460830,6060,6060,6060,6060,0
20240923,165100,17460830,6060,6060,6060,6060,0
20240923,165000,17460830,6060,6060,6060,6060,0
20240923,164900,17460830,6060,6060,6060,6060,0
20240923,164800,17460830,6060,6060,6060,6060,0
20240923,164700,17460830,6060,6060,6060,6060,0
20240923,164600,17460830,6060,6060,6060,6060,0
20240923,164500,17460830,6060,6060,6060,6060,0
20240923,164400,17460830,6060,6060,6060,6060,0
20240923,164300,17460830,6060,6060,6060,6060,0
20240923,164200,17460830,6060,6060,6060,6060,0
20240923,164100,17460830,6060,6060,6060,6060,0
20240923,164000,17460830,6060,6060,6060,6060,0
20240923,163900,17460830,6060,6060,6060,6060,0
20240923,163800,17460830,6060,6060,6060,6060,0
20240923,163700,17460830,6060,6060,6060,6060,0
20240923,163600,17460830,6060,6060,6060,6060,0
20240923,163500,17460830,6060,6060,6060,6060,0
20240923,163400,17460830,6060,6060,6060,6060,0
20240923,163300,17460830,6060,6060,6060,6060,640
20240923,163200,17460830,6060,6060,6060,6060,0
20240923,163100,17460830,6060,6060,6060,6060,0
20240923,163000,17460830,6060,6060,6060,6060,0
20240923,162900,17460830,6060,6060,6060,6060,0
20240923,162800,17460830,6060,6060,6060,6060,0
20240923,162700,17460830,6060,6060,6060,6060,0
20240923,162600,17460830,6060,6060,6060,6060,0
20240923,162500,17460830,6060,6060,6060,6060,0
20240923,162400,17460830,6060,6060,6060,6060,0
20240923,162300,17460830,6060,6060,6060,6060,0
20240923,162200,17460830,6060,6060,6060,6060,0
20240923,162100,17460830,6060,6060,6060,6060,0
20240923,162000,17460830,6060,6060,6060,6060,0
20240923,161900,17460830,6060,6060,6060,6060,0
20240923,161800,17460830,6060,6060,6060,6060,0
20240923,161700,17460830,6060,6060,6060,6060,0
20240923,161600,17460830,6060,6060,6060,6060,0
20240923,161500,17460830,6060,6060,6060,6060,0
20240923,161400,17460830,6060,6060,6060,6060,0
20240923,161300,17460830,6060,6060,6060,6060,0
20240923,161200,17460830,6060,6060,6060,6060,0
20240923,161100,17460830,6060,6060,6060,6060,0
20240923,161000,17460830,6060,6060,6060,6060,0
20240923,160900,17460830,6060,6060,6060,6060,0
20240923,160800,17460830,6060,6060,6060,6060,0
20240923,160700,17460830,6060,6060,6060,6060,0
20240923,160600,17460830,6060,6060,6060,6060,0
20240923,160500,17460830,6060,6060,6060,6060,0
20240923,160400,17460830,6060,6060,6060,6060,0
20240923,160300,17460830,6060,6060,6060,6060,640
20240923,160200,17460830,6060,6060,6060,6060,0
20240923,160100,17460830,6060,6060,6060,6060,0
20240923,160000,17460830,6060,6060,6060,6060,0
20240923,155900,17460830,6060,6060,6060,6060,0
20240923,155800,17460830,6060,6060,6060,6060,0
20240923,155700,17460830,6060,6060,6060,6060,0
20240923,155600,17460830,6060,6060,6060,6060,0
20240923,155500,17460830,6060,6060,6060,6060,0
20240923,155400,17460830,6060,6060,6060,6060,0
20240923,155300,17460830,6060,6060,6060,6060,0
20240923,155200,17460830,6060,6060,6060,6060,0
20240923,155100,17460830,6060,6060,6060,6060,0
20240923,155000,17460830,6060,6060,6060,6060,0
20240923,154900,17460830,6060,6060,6060,6060,0
20240923,154800,17460830,6060,6060,6060,6060,0
20240923,154700,17460830,6060,6060,6060,6060,0
20240923,154600,17460830,6060,6060,6060,6060,0
20240923,154500,17460830,6060,6060,6060,6060,0
20240923,154400,17460830,6060,6060,6060,6060,0
20240923,154300,17460830,6060,6060,6060,6060,0
20240923,154200,17460830,6060,6060,6060,6060,0
20240923,154100,17460830,6060,6060,6060,6060,0
20240923,154000,17460830,6060,6060,6060,6060,0
20240923,153900,17460830,6060,6060,6060,6060,0
20240923,153800,17460830,6060,6060,6060,6060,0
20240923,153700,17460830,6060,6060,6060,6060,0
20240923,153600,17460830,6060,6060,6060,6060,0
20240923,153500,17460830,6060,6060,6060,6060,0
20240923,153400,17460830,6060,6060,6060,6060,0
20240923,153300,17460830,6060,6060,6060,6060,640
20240923,153200,17460830,6060,6060,6060,6060,0
20240923,153100,17460830,6060,6060,6060,6060,0
20240923,153000,17460830,6060,6060,6060,6060,640
20240923,152900,13582430,6050,6050,6050,6050,0
20240923,152800,13582430,6050,6050,6050,6050,0
20240923,152700,13582430,6050,6050,6050,6050,0
20240923,152600,13582430,6050,6050,6050,6050,0
20240923,152500,13582430,6050,6050,6050,6050,0
20240923,152400,13582430,6050,6050,6050,6050,0
20240923,152300,13582430,6050,6050,6050,6050,0
20240923,152200,13582430,6050,6050,6050,6050,0
20240923,152100,13582430,6050,6050,6050,6050,0
20240923,152000,13582430,6050,6050,6050,6050,0
20240923,151900,13582430,6050,6050,6050,6050,0
20240923,151800,13582430,6050,6050,6050,6050,0
20240923,151700,13582430,6050,6050,6050,6050,0
20240923,151600,13582430,6050,6050,6050,6050,0
20240923,151500,13582430,6050,6050,6050,6050,0
20240923,151400,13582430,6050,6050,6050,6050,0
20240923,151300,13582430,6050,6050,6050,6050,0
20240923,151200,13582430,6050,6050,6050,6050,0
20240923,151100,13582430,6050,6050,6050,6050,1
20240923,151000,13576380,6020,6040,6040,6020,3
20240923,150900,13558290,6050,6050,6050,6050,0
20240923,150800,13558290,6050,6050,6050,6050,0
20240923,150700,13558290,6050,6050,6050,6050,0
20240923,150600,13558290,6050,6050,6050,6050,0
20240923,150500,13558290,6050,6050,6050,6050,0
20240923,150400,13558290,6050,6050,6050,6050,0
20240923,150300,13558290,6050,6050,6050,6050,0
20240923,150200,13558290,6050,6050,6050,6050,0
20240923,150100,13558290,6050,6050,6050,6050,0
20240923,150000,13558290,6050,6050,6050,6050,0
20240923,145900,13558290,6050,6050,6050,6050,0
20240923,145800,13558290,6050,6050,6050,6050,0
20240923,145700,13558290,6050,6050,6050,6050,0
20240923,145600,13558290,6050,6050,6050,6050,0
20240923,145500,13558290,6050,6050,6050,6050,0
20240923,145400,13558290,6050,6050,6050,6050,0
20240923,145300,13558290,6050,6050,6050,6050,91
20240923,145200,13007740,6050,6050,6050,6050,10
20240923,145100,12947240,6070,6070,6070,6070,0
20240923,145000,12947240,6070,6070,6070,6070,0
20240923,144900,12947240,6070,6070,6070,6070,201
20240923,144800,11727170,6060,6060,6060,6060,0
20240923,144700,11727170,6060,6060,6060,6060,46
20240923,144600,11448410,6040,6030,6040,6030,36
20240923,144500,11230980,6020,6020,6020,6020,0
20240923,144400,11230980,6020,6020,6020,6020,0
20240923,144300,11230980,6020,6020,6020,6020,0
20240923,144200,11230980,6020,6010,6020,6010,817
20240923,144100,6313650,6000,6000,6000,6000,707
20240923,144000,2071650,6020,6020,6020,6020,0
20240923,143900,2071650,6020,6020,6020,6020,0
20240923,143800,2071650,6020,6020,6020,6020,0
20240923,143700,2071650,6020,6020,6020,6020,0
20240923,143600,2071650,6020,6020,6020,6020,0
20240923,143500,2071650,6020,6020,6020,6020,0
20240923,143400,2071650,6020,6020,6020,6020,0
20240923,143300,2071650,6020,6020,6020,6020,0
20240923,143200,2071650,6020,6020,6020,6020,0
20240923,143100,2071650,6020,6020,6020,6020,0
20240923,143000,2071650,6020,6020,6020,6020,0
20240923,142900,2071650,6020,6020,6020,6020,0
20240923,142800,2071650,6020,6020,6020,6020,0
20240923,142700,2071650,6020,6020,6020,6020,0
20240923,142600,2071650,6020,6020,6020,6020,0
20240923,142500,2071650,6020,6020,6020,6020,0
20240923,142400,2071650,6020,6020,6020,6020,0
20240923,142300,2071650,6020,6020,6020,6020,0
20240923,142200,2071650,6020,6020,6020,6020,0
20240923,142100,2071650,6020,6020,6020,6020,0
20240923,142000,2071650,6020,6020,6020,6020,0
20240923,141900,2071650,6020,6020,6020,6020,0
20240923,141800,2071650,6020,6020,6020,6020,0
20240923,141700,2071650,6020,6020,6020,6020,0
20240923,141600,2071650,6020,6020,6020,6020,0
20240923,141500,2071650,6020,6020,6020,6020,0
20240923,141400,2071650,6020,6020,6020,6020,0
20240923,141300,2071650,6020,6020,6020,6020,0
20240923,141200,2071650,6020,6020,6020,6020,0
20240923,141100,2071650,6020,6020,6020,6020,0
20240923,141000,2071650,6020,6020,6020,6020,0
20240923,140900,2071650,6020,6020,6020,6020,0
20240923,140800,2071650,6020,6020,6020,6020,0
20240923,140700,2071650,6020,6020,6020,6020,0
20240923,140600,2071650,6020,6020,6020,6020,0
20240923,140500,2071650,6020,6020,6020,6020,0
20240923,140400,2071650,6020,6020,6020,6020,0
20240923,140300,2071650,6020,6020,6020,6020,0
20240923,140200,2071650,6020,6020,6020,6020,0
20240923,140100,2071650,6020,6020,6020,6020,0
20240923,140000,2071650,6020,6020,6020,6020,0
20240923,135900,2071650,6020,6020,6020,6020,0
20240923,135800,2071650,6020,6020,6020,6020,0
20240923,135700,2071650,6020,6020,6020,6020,0
20240923,135600,2071650,6020,6020,6020,6020,0
20240923,135500,2071650,6020,6020,6020,6020,0
20240923,135400,2071650,6020,6020,6020,6020,0
20240923,135300,2071650,6020,6020,6020,6020,0
20240923,135200,2071650,6020,6020,6020,6020,0
20240923,135100,2071650,6020,6020,6020,6020,0
20240923,135000,2071650,6020,6020,6020,6020,0
20240923,134900,2071650,6020,6020,6020,6020,0
20240923,134800,2071650,6020,6020,6020,6020,0
20240923,134700,2071650,6020,6020,6020,6020,0
20240923,134600,2071650,6020,6020,6020,6020,0
20240923,134500,2071650,6020,6020,6020,6020,0
20240923,134400,2071650,6020,6020,6020,6020,0
20240923,134300,2071650,6020,6020,6020,6020,0
20240923,134200,2071650,6020,6020,6020,6020,0
20240923,134100,2071650,6020,6020,6020,6020,0
20240923,134000,2071650,6020,6020,6020,6020,0
20240923,133900,2071650,6020,6020,6020,6020,0
20240923,133800,2071650,6020,6020,6020,6020,0
20240923,133700,2071650,6020,6020,6020,6020,0
20240923,133600,2071650,6020,6020,6020,6020,0
20240923,133500,2071650,6020,6020,6020,6020,0
20240923,133400,2071650,6020,6020,6020,6020,0
20240923,133300,2071650,6020,6020,6020,6020,0
20240923,133200,2071650,6020,6020,6020,6020,0
20240923,133100,2071650,6020,6020,6020,6020,0
20240923,133000,2071650,6020,6020,6020,6020,0
20240923,132900,2071650,6020,6020,6020,6020,0
20240923,132800,2071650,6020,6020,6020,6020,0
20240923,132700,2071650,6020,6020,6020,6020,0
20240923,132600,2071650,6020,6020,6020,6020,0
20240923,132500,2071650,6020,6020,6020,6020,0
20240923,132400,2071650,6020,6020,6020,6020,0
20240923,132300,2071650,6020,6020,6020,6020,0
20240923,132200,2071650,6020,6020,6020,6020,0
20240923,132100,2071650,6020,6020,6020,6020,0
20240923,132000,2071650,6020,6020,6020,6020,0
20240923,131900,2071650,6020,6020,6020,6020,0
20240923,131800,2071650,6020,6020,6020,6020,0
20240923,131700,2071650,6020,6020,6020,6020,0
20240923,131600,2071650,6020,6020,6020,6020,0
20240923,131500,2071650,6020,6010,6020,6010,2
20240923,131400,2059620,6010,6010,6010,6010,10
20240923,131300,1999520,6010,6010,6010,6010,0
20240923,131200,1999520,6010,6010,6010,6010,0
20240923,131100,1999520,6010,6010,6010,6010,0
20240923,131000,1999520,6010,6010,6010,6010,0
20240923,130900,1999520,6010,6010,6010,6010,0
20240923,130800,1999520,6010,6010,6010,6010,0
20240923,130700,1999520,6010,6010,6010,6010,0
20240923,130600,1999520,6010,6010,6010,6010,0
20240923,130500,1999520,6010,6010,6010,6010,50
20240923,130400,1699020,6010,6010,6010,6010,0
20240923,130300,1699020,6010,6010,6010,6010,0
20240923,130200,1699020,6010,6010,6010,6010,0
20240923,130100,1699020,6010,6010,6010,6010,0
20240923,130000,1699020,6010,6010,6010,6010,0
20240923,125900,1699020,6010,6010,6010,6010,0
20240923,125800,1699020,6010,6010,6010,6010,0
20240923,125700,1699020,6010,6010,6010,6010,0
20240923,125600,1699020,6010,6010,6010,6010,0
20240923,125500,1699020,6010,6010,6010,6010,0
20240923,125400,1699020,6010,6010,6010,6010,0
20240923,125300,1699020,6010,6010,6010,6010,0
20240923,125200,1699020,6010,6010,6010,6010,0
20240923,125100,1699020,6010,6010,6010,6010,17
20240923,125000,1596850,6020,6020,6020,6020,0
20240923,124900,1596850,6020,6020,6020,6020,0
20240923,124800,1596850,6020,6020,6020,6020,0
20240923,124700,1596850,6020,6020,6020,6020,0
20240923,124600,1596850,6020,6020,6020,6020,0
20240923,124500,1596850,6020,6020,6020,6020,0
20240923,124400,1596850,6020,6020,6020,6020,50
20240923,124300,1295850,6020,6020,6020,6020,0
20240923,124200,1295850,6020,6020,6020,6020,1
20240923,124100,1289830,6010,6010,6010,6010,24
20240923,124000,1145590,6010,6010,6010,6010,0
20240923,123900,1145590,6010,6010,6010,6010,0
20240923,123800,1145590,6010,6010,6010,6010,0
20240923,123700,1145590,6010,6010,6010,6010,0
20240923,123600,1145590,6010,6010,6010,6010,0
20240923,123500,1145590,6010,6010,6010,6010,0
20240923,123400,1145590,6010,6010,6010,6010,0
20240923,123300,1145590,6010,6010,6010,6010,0
20240923,123200,1145590,6010,6010,6010,6010,0
20240923,123100,1145590,6010,6010,6010,6010,0
20240923,123000,1145590,6010,6010,6010,6010,0
20240923,122900,1145590,6010,6010,6010,6010,0
20240923,122800,1145590,6010,6010,6010,6010,0
20240923,122700,1145590,6010,6010,6010,6010,0
20240923,122600,1145590,6010,6010,6010,6010,0
20240923,122500,1145590,6010,6010,6010,6010,0
20240923,122400,1145590,6010,6010,6010,6010,0
20240923,122300,1145590,6010,6010,6010,6010,0
20240923,122200,1145590,6010,6010,6010,6010,1
20240923,122100,1139580,6000,6000,6000,6000,0
20240923,122000,1139580,6000,6000,6000,6000,0
20240923,121900,1139580,6000,6000,6000,6000,0
20240923,121800,1139580,6000,6000,6000,6000,0
20240923,121700,1139580,6000,6000,6000,6000,0
20240923,121600,1139580,6000,6000,6000,6000,0
20240923,121500,1139580,6000,6000,6000,6000,0
20240923,121400,1139580,6000,6000,6000,6000,0
20240923,121300,1139580,6000,6010,6010,6000,55
20240923,121200,809080,6010,6010,6010,6010,0
20240923,121100,809080,6010,6010,6010,6010,0
20240923,121000,809080,6010,6010,6010,6010,0
20240923,120900,809080,6010,6010,6010,6010,0
20240923,120800,809080,6010,6010,6010,6010,0
20240923,120700,809080,6010,6010,6010,6010,0
20240923,120600,809080,6010,6010,6010,6010,0
20240923,120500,809080,6010,6010,6010,6010,0
20240923,120400,809080,6010,6010,6010,6010,0
20240923,120300,809080,6010,6010,6010,6010,0
20240923,120200,809080,6010,6010,6010,6010,0
20240923,120100,809080,6010,6010,6010,6010,0
20240923,120000,809080,6010,6010,6010,6010,0
20240923,115900,809080,6010,6010,6010,6010,1
20240923,115800,803070,5980,5980,5980,5980,0
20240923,115700,803070,5980,5980,5980,5980,0
20240923,115600,803070,5980,5980,5980,5980,0
20240923,115500,803070,5980,5980,5980,5980,0
20240923,115400,803070,5980,5980,5980,5980,0
20240923,115300,803070,5980,5980,5980,5980,0
20240923,115200,803070,5980,5980,5980,5980,0
20240923,115100,803070,5980,5980,5980,5980,0
20240923,115000,803070,5980,5980,5980,5980,0
20240923,114900,803070,5980,5980,5980,5980,0
20240923,114800,803070,5980,5980,5980,5980,0
20240923,114700,803070,5980,5980,5980,5980,0
20240923,114600,803070,5980,5980,5980,5980,0
20240923,114500,803070,5980,5980,5980,5980,1
20240923,114400,797090,6010,6010,6010,6010,0
20240923,114300,797090,6010,6010,6010,6010,0
20240923,114200,797090,6010,6010,6010,6010,0
20240923,114100,797090,6010,6010,6010,6010,0
20240923,114000,797090,6010,5980,6010,5980,31
20240923,113900,611680,5990,5990,5990,5990,0
20240923,113800,611680,5990,5990,5990,5990,0
20240923,113700,611680,5990,5990,5990,5990,0
20240923,113600,611680,5990,5990,5990,5990,0
20240923,113500,611680,5990,5990,5990,5990,0
20240923,113400,611680,5990,5990,5990,5990,1
20240923,113300,605690,5980,5980,5980,5980,0
20240923,113200,605690,5980,5980,5980,5980,0
20240923,113100,605690,5980,5980,5980,5980,0
20240923,113000,605690,5980,5980,5980,5980,0
20240923,112900,605690,5980,5980,5980,5980,0
20240923,112800,605690,5980,5980,5980,5980,0
20240923,112700,605690,5980,5980,5980,5980,0
20240923,112600,605690,5980,5980,5980,5980,0
20240923,112500,605690,5980,5980,5980,5980,0
20240923,112400,605690,5980,5980,5980,5980,0
20240923,112300,605690,5980,5980,5980,5980,0
20240923,112200,605690,5980,5980,5980,5980,0
20240923,112100,605690,5980,5980,5980,5980,0
20240923,112000,605690,5980,5980,5980,5980,0
20240923,111900,605690,5980,5980,5980,5980,0
20240923,111800,605690,5980,5980,5980,5980,0
20240923,111700,605690,5980,5980,5980,5980,0
20240923,111600,605690,5980,5980,5980,5980,0
20240923,111500,605690,5980,5980,5980,5980,0
20240923,111400,605690,5980,5980,5980,5980,0
20240923,111300,605690,5980,5980,5980,5980,0
20240923,111200,605690,5980,5980,5980,5980,0
20240923,111100,605690,5980,5980,5980,5980,0
20240923,111000,605690,5980,5980,5980,5980,0
20240923,110900,605690,5980,5980,5980,5980,0
20240923,110800,605690,5980,5980,5980,5980,0
20240923,110700,605690,5980,5980,5980,5980,0
20240923,110600,605690,5980,5980,5980,5980,0
20240923,110500,605690,5980,5980,5980,5980,0
20240923,110400,605690,5980,5980,5980,5980,0
20240923,110300,605690,5980,5980,5980,5980,0
20240923,110200,605690,5980,5980,5980,5980,0
20240923,110100,605690,5980,5980,5980,5980,0
20240923,110000,605690,5980,5980,5980,5980,0
20240923,105900,605690,5980,5980,5980,5980,0
20240923,105800,605690,5980,5980,5980,5980,0
20240923,105700,605690,5980,5980,5980,5980,0
20240923,105600,605690,5980,5980,5980,5980,0
20240923,105500,605690,5980,5980,5980,5980,0
20240923,105400,605690,5980,5980,5980,5980,0
20240923,105300,605690,5980,5980,5980,5980,0
20240923,105200,605690,5980,5980,5980,5980,0
20240923,105100,605690,5980,5980,5980,5980,0
20240923,105000,605690,5980,5980,5980,5980,0
20240923,104900,605690,5980,5980,5980,5980,0
20240923,104800,605690,5980,5980,5980,5980,0
20240923,104700,605690,5980,5980,5980,5980,0
20240923,104600,605690,5980,5980,5980,5980,0
20240923,104500,605690,5980,5980,5980,5980,0
20240923,104400,605690,5980,5980,5980,5980,0
20240923,104300,605690,5980,5980,5980,5980,0
20240923,104200,605690,5980,5980,5980,5980,0
20240923,104100,605690,5980,5980,5980,5980,0
20240923,104000,605690,5980,5980,5980,5980,0
20240923,103900,605690,5980,5980,5980,5980,0
20240923,103800,605690,5980,5980,5980,5980,0
20240923,103700,605690,5980,5980,5980,5980,0
20240923,103600,605690,5980,5980,5980,5980,0
20240923,103500,605690,5980,5980,5980,5980,0
20240923,103400,605690,5980,5980,5980,5980,0
20240923,103300,605690,5980,5980,5980,5980,0
20240923,103200,605690,5980,5980,5980,5980,0
20240923,103100,605690,5980,5980,5980,5980,0
20240923,103000,605690,5980,5980,5980,5980,0
20240923,102900,605690,5980,5980,5980,5980,17
20240923,102800,504030,6010,6010,6010,6010,0
20240923,102700,504030,6010,6010,6010,6010,0
20240923,102600,504030,6010,6010,6010,6010,0
20240923,102500,504030,6010,6010,6010,6010,0
20240923,102400,504030,6010,6010,6010,6010,0
20240923,102300,504030,6010,6010,6010,6010,0
20240923,102200,504030,6010,6010,6010,6010,0
20240923,102100,504030,6010,6010,6010,6010,0
20240923,102000,504030,6010,6010,6010,6010,0
20240923,101900,504030,6010,6010,6010,6010,0
20240923,101800,504030,6010,6010,6010,6010,0
20240923,101700,504030,6010,6010,6010,6010,0
20240923,101600,504030,6010,6010,6010,6010,0
20240923,101500,504030,6010,6010,6010,6010,0
20240923,101400,504030,6010,6010,6010,6010,0
20240923,101300,504030,6010,6010,6010,6010,0
20240923,101200,504030,6010,6010,6010,6010,0
20240923,101100,504030,6010,6010,6010,6010,0
20240923,101000,504030,6010,6010,6010,6010,0
20240923,100900,504030,6010,6010,6010,6010,1
20240923,100800,498020,5990,5990,5990,5990,0
20240923,100700,498020,5990,5990,5990,5990,0
20240923,100600,498020,5990,5990,5990,5990,0
20240923,100500,498020,5990,5990,5990,5990,0
20240923,100400,498020,5990,5990,5990,5990,0
20240923,100300,498020,5990,5990,5990,5990,0
20240923,100200,498020,5990,5990,5990,5990,0
20240923,100100,498020,5990,5990,5990,5990,0
20240923,100000,498020,5990,5990,5990,5990,0
20240923,095900,498020,5990,5990,5990,5990,0
20240923,095800,498020,5990,5990,5990,5990,0
20240923,095700,498020,5990,5990,5990,5990,0
20240923,095600,498020,5990,5990,5990,5990,0
20240923,095500,498020,5990,6000,6000,5990,2
20240923,095400,486030,6000,6000,6000,6000,0
20240923,095300,486030,6000,6000,6000,6000,0
20240923,095200,486030,6000,6000,6000,6000,0
20240923,095100,486030,6000,6000,6000,6000,0
20240923,095000,486030,6000,6000,6000,6000,0
20240923,094900,486030,6000,6000,6000,6000,0
20240923,094800,486030,6000,6000,6000,6000,0
20240923,094700,486030,6000,6000,6000,6000,0
20240923,094600,486030,6000,6000,6000,6000,0
20240923,094500,486030,6000,6000,6000,6000,0
20240923,094400,486030,6000,6000,6000,6000,0
20240923,094300,486030,6000,6000,6000,6000,0
20240923,094200,486030,6000,6000,6000,6000,0
20240923,094100,486030,6000,6000,6000,6000,0
20240923,094000,486030,6000,6000,6000,6000,0
20240923,093900,486030,6000,6000,6000,6000,1
20240923,093800,480030,6010,6010,6010,6010,0
20240923,093700,480030,6010,6010,6010,6010,0
20240923,093600,480030,6010,6010,6010,6010,0
20240923,093500,480030,6010,6010,6010,6010,0
20240923,093400,480030,6010,6010,6010,6010,0
20240923,093300,480030,6010,6010,6010,6010,0
20240923,093200,480030,6010,6010,6010,6010,0
20240923,093100,480030,6010,6010,6010,6010,0
20240923,093000,480030,6010,6010,6010,6010,0
20240923,092900,480030,6010,6010,6010,6010,1
20240923,092800,474020,5990,5990,5990,5990,0
20240923,092700,474020,5990,5990,5990,5990,0
20240923,092600,474020,5990,5990,5990,5990,0
20240923,092500,474020,5990,5990,5990,5990,1
20240923,092400,468030,6010,6010,6010,6010,0
20240923,092300,468030,6010,6010,6010,6010,0
20240923,092200,468030,6010,6010,6010,6010,0
20240923,092100,468030,6010,6010,6010,6010,0
20240923,092000,468030,6010,6010,6010,6010,0
20240923,091900,468030,6010,6010,6010,6010,0
20240923,091800,468030,6010,6010,6010,6010,0
20240923,091700,468030,6010,6010,6010,6010,0
20240923,091600,468030,6010,5990,6010,5980,11
20240923,091500,402200,6010,6000,6010,6000,51
20240923,091400,96190,5980,5980,5980,5980,0
20240923,091300,96190,5980,5980,5980,5980,0
20240923,091200,96190,5980,5980,5980,5980,0
20240923,091100,96190,5980,5980,5980,5980,0
20240923,091000,96190,5980,5980,5980,5980,0
20240923,090900,96190,5980,5980,5980,5980,0
20240923,090800,96190,5980,5980,5980,5980,0
20240923,090700,96190,5980,5980,5980,5980,0
20240923,090600,96190,5980,5980,5980,5980,0
20240923,090500,96190,5980,5980,5980,5980,0
20240923,090400,96190,5980,5980,5980,5980,0
20240923,090300,96190,5980,5980,5980,5980,0
20240923,090200,96190,5980,6010,6010,5980,5
20240923,090100,66220,6020,6020,6020,6020,1
20240923,090000,60200,6020,6020,6020,6020,10