KissMeData/004080/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184100,40505120,14300,14300,14300,14300,30
20240902,184000,40505120,14300,14300,14300,14300,0
20240902,183900,40505120,14300,14300,14300,14300,0
20240902,183800,40505120,14300,14300,14300,14300,0
20240902,183700,40505120,14300,14300,14300,14300,0
20240902,183600,40505120,14300,14300,14300,14300,0
20240902,183500,40505120,14300,14300,14300,14300,0
20240902,183400,40505120,14300,14300,14300,14300,0
20240902,183300,40505120,14300,14300,14300,14300,0
20240902,183200,40505120,14300,14300,14300,14300,0
20240902,183100,40505120,14300,14300,14300,14300,0
20240902,183000,40505120,14300,14300,14300,14300,0
20240902,182900,40505120,14300,14300,14300,14300,0
20240902,182800,40505120,14300,14300,14300,14300,0
20240902,182700,40505120,14300,14300,14300,14300,0
20240902,182600,40505120,14300,14300,14300,14300,0
20240902,182500,40505120,14300,14300,14300,14300,0
20240902,182400,40505120,14300,14300,14300,14300,0
20240902,182300,40505120,14300,14300,14300,14300,0
20240902,182200,40505120,14300,14300,14300,14300,0
20240902,182100,40505120,14300,14300,14300,14300,0
20240902,182000,40505120,14300,14300,14300,14300,0
20240902,181900,40505120,14300,14300,14300,14300,0
20240902,181800,40505120,14300,14300,14300,14300,0
20240902,181700,40505120,14300,14300,14300,14300,0
20240902,181600,40505120,14300,14300,14300,14300,0
20240902,181500,40505120,14300,14300,14300,14300,0
20240902,181400,40505120,14300,14300,14300,14300,0
20240902,181300,40505120,14300,14300,14300,14300,0
20240902,181200,40505120,14300,14300,14300,14300,0
20240902,181100,40505120,14300,14300,14300,14300,30
20240902,181000,40505120,14300,14300,14300,14300,0
20240902,180900,40505120,14300,14300,14300,14300,0
20240902,180800,40505120,14300,14300,14300,14300,0
20240902,180700,40505120,14300,14300,14300,14300,0
20240902,180600,40505120,14300,14300,14300,14300,0
20240902,180500,40505120,14300,14300,14300,14300,0
20240902,180400,40505120,14300,14300,14300,14300,0
20240902,180300,40505120,14300,14300,14300,14300,0
20240902,180200,40505120,14300,14300,14300,14300,0
20240902,180100,40505120,14300,14300,14300,14300,0
20240902,180000,40505120,14300,14300,14300,14300,0
20240902,175900,40505120,14300,14300,14300,14300,0
20240902,175800,40505120,14300,14300,14300,14300,0
20240902,175700,40505120,14300,14300,14300,14300,0
20240902,175600,40505120,14300,14300,14300,14300,0
20240902,175500,40505120,14300,14300,14300,14300,0
20240902,175400,40505120,14300,14300,14300,14300,0
20240902,175300,40505120,14300,14300,14300,14300,0
20240902,175200,40505120,14300,14300,14300,14300,0
20240902,175100,40505120,14300,14300,14300,14300,0
20240902,175000,40505120,14300,14300,14300,14300,0
20240902,174900,40505120,14300,14300,14300,14300,0
20240902,174800,40505120,14300,14300,14300,14300,0
20240902,174700,40505120,14300,14300,14300,14300,0
20240902,174600,40505120,14300,14300,14300,14300,0
20240902,174500,40505120,14300,14300,14300,14300,0
20240902,174400,40505120,14300,14300,14300,14300,0
20240902,174300,40505120,14300,14300,14300,14300,0
20240902,174200,40505120,14300,14300,14300,14300,0
20240902,174100,40505120,14300,14300,14300,14300,30
20240902,174000,40505120,14300,14300,14300,14300,0
20240902,173900,40505120,14300,14300,14300,14300,0
20240902,173800,40505120,14300,14300,14300,14300,0
20240902,173700,40505120,14300,14300,14300,14300,0
20240902,173600,40505120,14300,14300,14300,14300,0
20240902,173500,40505120,14300,14300,14300,14300,0
20240902,173400,40505120,14300,14300,14300,14300,0
20240902,173300,40505120,14300,14300,14300,14300,0
20240902,173200,40505120,14300,14300,14300,14300,0
20240902,173100,40505120,14300,14300,14300,14300,0
20240902,173000,40505120,14300,14300,14300,14300,0
20240902,172900,40505120,14300,14300,14300,14300,0
20240902,172800,40505120,14300,14300,14300,14300,0
20240902,172700,40505120,14300,14300,14300,14300,0
20240902,172600,40505120,14300,14300,14300,14300,0
20240902,172500,40505120,14300,14300,14300,14300,0
20240902,172400,40505120,14300,14300,14300,14300,0
20240902,172300,40505120,14300,14300,14300,14300,0
20240902,172200,40505120,14300,14300,14300,14300,0
20240902,172100,40505120,14300,14300,14300,14300,0
20240902,172000,40505120,14300,14300,14300,14300,0
20240902,171900,40505120,14300,14300,14300,14300,0
20240902,171800,40505120,14300,14300,14300,14300,0
20240902,171700,40505120,14300,14300,14300,14300,0
20240902,171600,40505120,14300,14300,14300,14300,0
20240902,171500,40505120,14300,14300,14300,14300,0
20240902,171400,40505120,14300,14300,14300,14300,0
20240902,171300,40505120,14300,14300,14300,14300,0
20240902,171200,40505120,14300,14300,14300,14300,0
20240902,171100,40505120,14300,14300,14300,14300,30
20240902,171000,40505120,14300,14300,14300,14300,0
20240902,170900,40505120,14300,14300,14300,14300,0
20240902,170800,40505120,14300,14300,14300,14300,0
20240902,170700,40505120,14300,14300,14300,14300,0
20240902,170600,40505120,14300,14300,14300,14300,0
20240902,170500,40505120,14300,14300,14300,14300,0
20240902,170400,40505120,14300,14300,14300,14300,0
20240902,170300,40505120,14300,14300,14300,14300,0
20240902,170200,40505120,14300,14300,14300,14300,0
20240902,170100,40505120,14300,14300,14300,14300,0
20240902,170000,40505120,14300,14300,14300,14300,0
20240902,165900,40505120,14300,14300,14300,14300,0
20240902,165800,40505120,14300,14300,14300,14300,0
20240902,165700,40505120,14300,14300,14300,14300,0
20240902,165600,40505120,14300,14300,14300,14300,0
20240902,165500,40505120,14300,14300,14300,14300,0
20240902,165400,40505120,14300,14300,14300,14300,0
20240902,165300,40505120,14300,14300,14300,14300,0
20240902,165200,40505120,14300,14300,14300,14300,0
20240902,165100,40505120,14300,14300,14300,14300,0
20240902,165000,40505120,14300,14300,14300,14300,0
20240902,164900,40505120,14300,14300,14300,14300,0
20240902,164800,40505120,14300,14300,14300,14300,0
20240902,164700,40505120,14300,14300,14300,14300,0
20240902,164600,40505120,14300,14300,14300,14300,0
20240902,164500,40505120,14300,14300,14300,14300,0
20240902,164400,40505120,14300,14300,14300,14300,0
20240902,164300,40505120,14300,14300,14300,14300,0
20240902,164200,40505120,14300,14300,14300,14300,0
20240902,164100,40505120,14300,14300,14300,14300,30
20240902,164000,40505120,14300,14300,14300,14300,0
20240902,163900,40505120,14300,14300,14300,14300,0
20240902,163800,40505120,14300,14300,14300,14300,0
20240902,163700,40505120,14300,14300,14300,14300,0
20240902,163600,40505120,14300,14300,14300,14300,0
20240902,163500,40505120,14300,14300,14300,14300,0
20240902,163400,40505120,14300,14300,14300,14300,0
20240902,163300,40505120,14300,14300,14300,14300,0
20240902,163200,40505120,14300,14300,14300,14300,0
20240902,163100,40505120,14300,14300,14300,14300,0
20240902,163000,40505120,14300,14300,14300,14300,0
20240902,162900,40505120,14300,14300,14300,14300,0
20240902,162800,40505120,14300,14300,14300,14300,0
20240902,162700,40505120,14300,14300,14300,14300,0
20240902,162600,40505120,14300,14300,14300,14300,0
20240902,162500,40505120,14300,14300,14300,14300,0
20240902,162400,40505120,14300,14300,14300,14300,0
20240902,162300,40505120,14300,14300,14300,14300,0
20240902,162200,40505120,14300,14300,14300,14300,0
20240902,162100,40505120,14300,14300,14300,14300,0
20240902,162000,40505120,14300,14300,14300,14300,0
20240902,161900,40505120,14300,14300,14300,14300,0
20240902,161800,40505120,14300,14300,14300,14300,0
20240902,161700,40505120,14300,14300,14300,14300,0
20240902,161600,40505120,14300,14300,14300,14300,0
20240902,161500,40505120,14300,14300,14300,14300,0
20240902,161400,40505120,14300,14300,14300,14300,0
20240902,161300,40505120,14300,14300,14300,14300,0
20240902,161200,40505120,14300,14300,14300,14300,0
20240902,161100,40505120,14300,14300,14300,14300,30
20240902,161000,40505120,14300,14300,14300,14300,0
20240902,160900,40505120,14300,14300,14300,14300,0
20240902,160800,40505120,14300,14300,14300,14300,0
20240902,160700,40505120,14300,14300,14300,14300,0
20240902,160600,40505120,14300,14300,14300,14300,0
20240902,160500,40505120,14300,14300,14300,14300,0
20240902,160400,40505120,14300,14300,14300,14300,0
20240902,160300,40505120,14300,14300,14300,14300,0
20240902,160200,40505120,14300,14300,14300,14300,0
20240902,160100,40505120,14300,14300,14300,14300,0
20240902,160000,40505120,14300,14300,14300,14300,0
20240902,155900,40505120,14300,14300,14300,14300,0
20240902,155800,40505120,14300,14300,14300,14300,0
20240902,155700,40505120,14300,14300,14300,14300,0
20240902,155600,40505120,14300,14300,14300,14300,0
20240902,155500,40505120,14300,14300,14300,14300,0
20240902,155400,40505120,14300,14300,14300,14300,0
20240902,155300,40505120,14300,14300,14300,14300,0
20240902,155200,40505120,14300,14300,14300,14300,0
20240902,155100,40505120,14300,14300,14300,14300,0
20240902,155000,40505120,14300,14300,14300,14300,0
20240902,154900,40505120,14300,14300,14300,14300,0
20240902,154800,40505120,14300,14300,14300,14300,0
20240902,154700,40505120,14300,14300,14300,14300,0
20240902,154600,40505120,14300,14300,14300,14300,0
20240902,154500,40505120,14300,14300,14300,14300,0
20240902,154400,40505120,14300,14300,14300,14300,0
20240902,154300,40505120,14300,14300,14300,14300,0
20240902,154200,40505120,14300,14300,14300,14300,0
20240902,154100,40505120,14300,14300,14300,14300,30
20240902,154000,40505120,14300,14300,14300,14300,0
20240902,153900,40505120,14300,14300,14300,14300,0
20240902,153800,40505120,14300,14300,14300,14300,0
20240902,153700,40505120,14300,14300,14300,14300,0
20240902,153600,40505120,14300,14300,14300,14300,0
20240902,153500,40505120,14300,14300,14300,14300,0
20240902,153400,40505120,14300,14300,14300,14300,0
20240902,153300,40505120,14300,14300,14300,14300,0
20240902,153200,40505120,14300,14300,14300,14300,0
20240902,153100,40505120,14300,14300,14300,14300,0
20240902,153000,40505120,14300,14300,14300,14300,30
20240902,152900,40076120,14290,14290,14290,14290,0
20240902,152800,40076120,14290,14290,14290,14290,0
20240902,152700,40076120,14290,14290,14290,14290,0
20240902,152600,40076120,14290,14290,14290,14290,0
20240902,152500,40076120,14290,14290,14290,14290,0
20240902,152400,40076120,14290,14290,14290,14290,0
20240902,152300,40076120,14290,14290,14290,14290,0
20240902,152200,40076120,14290,14290,14290,14290,0
20240902,152100,40076120,14290,14290,14290,14290,0
20240902,152000,40076120,14290,14290,14290,14290,0
20240902,151900,40076120,14290,14290,14290,14290,300
20240902,151800,35789120,14290,14290,14290,14290,0
20240902,151700,35789120,14290,14290,14290,14290,0
20240902,151600,35789120,14290,14290,14290,14290,0
20240902,151500,35789120,14290,14290,14290,14290,0
20240902,151400,35789120,14290,14290,14290,14290,0
20240902,151300,35789120,14290,14290,14290,14290,0
20240902,151200,35789120,14290,14290,14290,14280,121
20240902,151100,34061030,14280,14280,14280,14280,100
20240902,151000,32633030,14280,14280,14280,14280,0
20240902,150900,32633030,14280,14280,14280,14280,0
20240902,150800,32633030,14280,14280,14280,14280,0
20240902,150700,32633030,14280,14280,14280,14280,0
20240902,150600,32633030,14280,14280,14280,14280,0
20240902,150500,32633030,14280,14280,14280,14280,0
20240902,150400,32633030,14280,14280,14280,14280,0
20240902,150300,32633030,14280,14280,14280,14280,0
20240902,150200,32633030,14280,14280,14280,14280,0
20240902,150100,32633030,14280,14280,14280,14280,0
20240902,150000,32633030,14280,14280,14280,14280,0
20240902,145900,32633030,14280,14280,14280,14280,0
20240902,145800,32633030,14280,14280,14280,14280,0
20240902,145700,32633030,14280,14280,14280,14280,0
20240902,145600,32633030,14280,14280,14280,14280,0
20240902,145500,32633030,14280,14280,14280,14280,0
20240902,145400,32633030,14280,14280,14280,14280,0
20240902,145300,32633030,14280,14280,14280,14280,0
20240902,145200,32633030,14280,14280,14280,14280,0
20240902,145100,32633030,14280,14280,14280,14280,20
20240902,145000,32347430,14290,14290,14290,14290,0
20240902,144900,32347430,14290,14280,14290,14280,161
20240902,144800,30048340,14210,14240,14240,14210,883
20240902,144700,17491430,14250,14250,14250,14250,107
20240902,144600,15966680,14270,14270,14270,14270,10
20240902,144500,15823980,14290,14290,14290,14290,0
20240902,144400,15823980,14290,14290,14290,14290,0
20240902,144300,15823980,14290,14290,14290,14290,0
20240902,144200,15823980,14290,14290,14290,14290,0
20240902,144100,15823980,14290,14290,14290,14290,0
20240902,144000,15823980,14290,14290,14290,14290,0
20240902,143900,15823980,14290,14290,14290,14290,0
20240902,143800,15823980,14290,14290,14290,14290,0
20240902,143700,15823980,14290,14290,14290,14290,0
20240902,143600,15823980,14290,14290,14290,14290,0
20240902,143500,15823980,14290,14290,14290,14290,0
20240902,143400,15823980,14290,14290,14290,14290,0
20240902,143300,15823980,14290,14290,14290,14290,0
20240902,143200,15823980,14290,14290,14290,14290,0
20240902,143100,15823980,14290,14290,14290,14290,0
20240902,143000,15823980,14290,14290,14290,14290,0
20240902,142900,15823980,14290,14290,14290,14290,0
20240902,142800,15823980,14290,14290,14290,14290,0
20240902,142700,15823980,14290,14290,14290,14290,0
20240902,142600,15823980,14290,14290,14290,14290,0
20240902,142500,15823980,14290,14290,14290,14290,0
20240902,142400,15823980,14290,14290,14290,14290,0
20240902,142300,15823980,14290,14290,14290,14290,0
20240902,142200,15823980,14290,14290,14290,14290,0
20240902,142100,15823980,14290,14290,14290,14290,0
20240902,142000,15823980,14290,14290,14290,14290,0
20240902,141900,15823980,14290,14290,14290,14290,0
20240902,141800,15823980,14290,14290,14290,14290,0
20240902,141700,15823980,14290,14290,14290,14290,0
20240902,141600,15823980,14290,14290,14290,14290,0
20240902,141500,15823980,14290,14290,14290,14290,0
20240902,141400,15823980,14290,14290,14290,14290,0
20240902,141300,15823980,14290,14290,14290,14290,0
20240902,141200,15823980,14290,14290,14290,14290,0
20240902,141100,15823980,14290,14290,14290,14290,0
20240902,141000,15823980,14290,14290,14290,14290,0
20240902,140900,15823980,14290,14290,14290,14290,0
20240902,140800,15823980,14290,14290,14290,14290,0
20240902,140700,15823980,14290,14290,14290,14290,0
20240902,140600,15823980,14290,14290,14290,14290,0
20240902,140500,15823980,14290,14290,14290,14290,0
20240902,140400,15823980,14290,14290,14290,14290,0
20240902,140300,15823980,14290,14290,14290,14290,1
20240902,140200,15809690,14270,14270,14270,14270,66
20240902,140100,14867870,14250,14250,14250,14250,0
20240902,140000,14867870,14250,14250,14250,14250,0
20240902,135900,14867870,14250,14250,14250,14250,0
20240902,135800,14867870,14250,14250,14250,14250,0
20240902,135700,14867870,14250,14250,14250,14250,0
20240902,135600,14867870,14250,14250,14250,14250,0
20240902,135500,14867870,14250,14250,14250,14250,0
20240902,135400,14867870,14250,14250,14250,14250,0
20240902,135300,14867870,14250,14250,14250,14250,0
20240902,135200,14867870,14250,14250,14250,14250,0
20240902,135100,14867870,14250,14250,14250,14250,0
20240902,135000,14867870,14250,14250,14250,14250,0
20240902,134900,14867870,14250,14250,14250,14250,0
20240902,134800,14867870,14250,14250,14250,14250,0
20240902,134700,14867870,14250,14250,14250,14250,0
20240902,134600,14867870,14250,14250,14250,14250,0
20240902,134500,14867870,14250,14250,14250,14250,0
20240902,134400,14867870,14250,14250,14250,14250,0
20240902,134300,14867870,14250,14250,14250,14250,0
20240902,134200,14867870,14250,14250,14250,14250,0
20240902,134100,14867870,14250,14250,14250,14250,0
20240902,134000,14867870,14250,14250,14250,14250,0
20240902,133900,14867870,14250,14250,14250,14250,0
20240902,133800,14867870,14250,14250,14250,14250,0
20240902,133700,14867870,14250,14250,14250,14250,0
20240902,133600,14867870,14250,14250,14250,14250,0
20240902,133500,14867870,14250,14250,14250,14250,0
20240902,133400,14867870,14250,14250,14250,14250,0
20240902,133300,14867870,14250,14250,14250,14250,0
20240902,133200,14867870,14250,14250,14250,14250,0
20240902,133100,14867870,14250,14250,14250,14250,0
20240902,133000,14867870,14250,14250,14250,14250,0
20240902,132900,14867870,14250,14250,14250,14250,0
20240902,132800,14867870,14250,14250,14250,14250,7
20240902,132700,14768120,14270,14270,14270,14270,0
20240902,132600,14768120,14270,14270,14270,14270,0
20240902,132500,14768120,14270,14270,14270,14270,0
20240902,132400,14768120,14270,14270,14270,14270,0
20240902,132300,14768120,14270,14270,14270,14270,0
20240902,132200,14768120,14270,14270,14270,14270,0
20240902,132100,14768120,14270,14270,14270,14270,0
20240902,132000,14768120,14270,14270,14270,14270,0
20240902,131900,14768120,14270,14270,14270,14270,0
20240902,131800,14768120,14270,14270,14270,14270,0
20240902,131700,14768120,14270,14270,14270,14270,0
20240902,131600,14768120,14270,14270,14270,14270,0
20240902,131500,14768120,14270,14270,14270,14270,1
20240902,131400,14753850,14290,14290,14290,14290,0
20240902,131300,14753850,14290,14290,14290,14290,0
20240902,131200,14753850,14290,14290,14290,14290,0
20240902,131100,14753850,14290,14290,14290,14290,0
20240902,131000,14753850,14290,14290,14290,14290,0
20240902,130900,14753850,14290,14290,14290,14290,0
20240902,130800,14753850,14290,14290,14290,14290,0
20240902,130700,14753850,14290,14290,14290,14290,0
20240902,130600,14753850,14290,14290,14290,14290,0
20240902,130500,14753850,14290,14290,14290,14290,0
20240902,130400,14753850,14290,14290,14290,14290,0
20240902,130300,14753850,14290,14290,14290,14290,0
20240902,130200,14753850,14290,14290,14290,14290,0
20240902,130100,14753850,14290,14290,14290,14290,0
20240902,130000,14753850,14290,14290,14290,14290,0
20240902,125900,14753850,14290,14290,14290,14290,0
20240902,125800,14753850,14290,14290,14290,14290,0
20240902,125700,14753850,14290,14290,14290,14290,0
20240902,125600,14753850,14290,14290,14290,14290,0
20240902,125500,14753850,14290,14290,14290,14290,0
20240902,125400,14753850,14290,14290,14290,14290,0
20240902,125300,14753850,14290,14290,14290,14290,0
20240902,125200,14753850,14290,14290,14290,14290,0
20240902,125100,14753850,14290,14290,14290,14290,0
20240902,125000,14753850,14290,14290,14290,14290,0
20240902,124900,14753850,14290,14290,14290,14290,0
20240902,124800,14753850,14290,14290,14290,14290,0
20240902,124700,14753850,14290,14290,14290,14290,0
20240902,124600,14753850,14290,14290,14290,14290,0
20240902,124500,14753850,14290,14290,14290,14290,0
20240902,124400,14753850,14290,14290,14290,14290,0
20240902,124300,14753850,14290,14290,14290,14290,0
20240902,124200,14753850,14290,14290,14290,14290,0
20240902,124100,14753850,14290,14290,14290,14290,0
20240902,124000,14753850,14290,14290,14290,14290,0
20240902,123900,14753850,14290,14290,14290,14290,0
20240902,123800,14753850,14290,14290,14290,14290,0
20240902,123700,14753850,14290,14290,14290,14290,0
20240902,123600,14753850,14290,14290,14290,14290,0
20240902,123500,14753850,14290,14290,14290,14290,0
20240902,123400,14753850,14290,14290,14290,14290,0
20240902,123300,14753850,14290,14290,14290,14290,0
20240902,123200,14753850,14290,14290,14290,14290,0
20240902,123100,14753850,14290,14290,14290,14290,0
20240902,123000,14753850,14290,14290,14290,14290,0
20240902,122900,14753850,14290,14290,14290,14290,0
20240902,122800,14753850,14290,14290,14290,14290,0
20240902,122700,14753850,14290,14290,14290,14290,0
20240902,122600,14753850,14290,14290,14290,14290,0
20240902,122500,14753850,14290,14290,14290,14290,0
20240902,122400,14753850,14290,14290,14290,14290,0
20240902,122300,14753850,14290,14290,14290,14290,0
20240902,122200,14753850,14290,14290,14290,14290,0
20240902,122100,14753850,14290,14290,14290,14290,0
20240902,122000,14753850,14290,14290,14290,14290,0
20240902,121900,14753850,14290,14290,14290,14290,0
20240902,121800,14753850,14290,14290,14290,14290,0
20240902,121700,14753850,14290,14290,14290,14290,0
20240902,121600,14753850,14290,14290,14290,14290,0
20240902,121500,14753850,14290,14290,14290,14290,0
20240902,121400,14753850,14290,14290,14290,14290,0
20240902,121300,14753850,14290,14290,14290,14290,0
20240902,121200,14753850,14290,14290,14290,14290,0
20240902,121100,14753850,14290,14290,14290,14290,0
20240902,121000,14753850,14290,14290,14290,14290,0
20240902,120900,14753850,14290,14290,14290,14290,0
20240902,120800,14753850,14290,14290,14290,14290,0
20240902,120700,14753850,14290,14290,14290,14290,0
20240902,120600,14753850,14290,14290,14290,14290,0
20240902,120500,14753850,14290,14290,14290,14290,0
20240902,120400,14753850,14290,14290,14290,14290,0
20240902,120300,14753850,14290,14290,14290,14290,0
20240902,120200,14753850,14290,14290,14290,14290,0
20240902,120100,14753850,14290,14290,14290,14290,0
20240902,120000,14753850,14290,14290,14290,14290,0
20240902,115900,14753850,14290,14290,14290,14290,0
20240902,115800,14753850,14290,14290,14290,14290,0
20240902,115700,14753850,14290,14290,14290,14290,0
20240902,115600,14753850,14290,14290,14290,14290,0
20240902,115500,14753850,14290,14290,14290,14290,0
20240902,115400,14753850,14290,14290,14290,14290,0
20240902,115300,14753850,14290,14290,14290,14290,0
20240902,115200,14753850,14290,14290,14290,14290,0
20240902,115100,14753850,14290,14290,14290,14290,0
20240902,115000,14753850,14290,14290,14290,14290,0
20240902,114900,14753850,14290,14290,14290,14290,0
20240902,114800,14753850,14290,14290,14290,14290,0
20240902,114700,14753850,14290,14290,14290,14290,0
20240902,114600,14753850,14290,14290,14290,14290,0
20240902,114500,14753850,14290,14290,14290,14290,0
20240902,114400,14753850,14290,14290,14290,14290,0
20240902,114300,14753850,14290,14290,14290,14290,0
20240902,114200,14753850,14290,14290,14290,14290,0
20240902,114100,14753850,14290,14290,14290,14290,0
20240902,114000,14753850,14290,14290,14290,14290,0
20240902,113900,14753850,14290,14290,14290,14290,0
20240902,113800,14753850,14290,14290,14290,14290,0
20240902,113700,14753850,14290,14290,14290,14290,0
20240902,113600,14753850,14290,14290,14290,14290,0
20240902,113500,14753850,14290,14290,14290,14290,0
20240902,113400,14753850,14290,14290,14290,14290,0
20240902,113300,14753850,14290,14290,14290,14290,0
20240902,113200,14753850,14290,14290,14290,14290,0
20240902,113100,14753850,14290,14290,14290,14290,0
20240902,113000,14753850,14290,14290,14290,14290,0
20240902,112900,14753850,14290,14290,14290,14290,0
20240902,112800,14753850,14290,14290,14290,14290,0
20240902,112700,14753850,14290,14290,14290,14290,0
20240902,112600,14753850,14290,14290,14290,14290,0
20240902,112500,14753850,14290,14290,14290,14290,0
20240902,112400,14753850,14290,14290,14290,14290,0
20240902,112300,14753850,14290,14290,14290,14290,0
20240902,112200,14753850,14290,14290,14290,14290,0
20240902,112100,14753850,14290,14290,14290,14290,0
20240902,112000,14753850,14290,14290,14290,14290,0
20240902,111900,14753850,14290,14290,14290,14290,0
20240902,111800,14753850,14290,14290,14290,14290,0
20240902,111700,14753850,14290,14290,14290,14290,0
20240902,111600,14753850,14290,14290,14290,14290,2
20240902,111500,14725270,14270,14270,14270,14270,0
20240902,111400,14725270,14270,14270,14270,14270,0
20240902,111300,14725270,14270,14270,14270,14270,0
20240902,111200,14725270,14270,14270,14270,14270,0
20240902,111100,14725270,14270,14270,14270,14270,0
20240902,111000,14725270,14270,14270,14270,14270,1
20240902,110900,14711000,14250,14250,14250,14250,0
20240902,110800,14711000,14250,14250,14250,14250,0
20240902,110700,14711000,14250,14250,14250,14250,0
20240902,110600,14711000,14250,14270,14270,14250,310
20240902,110500,10287520,14300,14300,14300,14300,0
20240902,110400,10287520,14300,14300,14300,14300,0
20240902,110300,10287520,14300,14300,14300,14300,0
20240902,110200,10287520,14300,14300,14300,14300,0
20240902,110100,10287520,14300,14300,14300,14300,0
20240902,110000,10287520,14300,14300,14300,14300,0
20240902,105900,10287520,14300,14300,14300,14300,0
20240902,105800,10287520,14300,14300,14300,14300,0
20240902,105700,10287520,14300,14300,14300,14300,0
20240902,105600,10287520,14300,14300,14300,14300,0
20240902,105500,10287520,14300,14300,14300,14300,0
20240902,105400,10287520,14300,14300,14300,14300,0
20240902,105300,10287520,14300,14300,14300,14300,0
20240902,105200,10287520,14300,14300,14300,14300,0
20240902,105100,10287520,14300,14300,14300,14300,0
20240902,105000,10287520,14300,14300,14300,14300,0
20240902,104900,10287520,14300,14300,14300,14300,0
20240902,104800,10287520,14300,14300,14300,14300,0
20240902,104700,10287520,14300,14300,14300,14300,0
20240902,104600,10287520,14300,14300,14300,14300,0
20240902,104500,10287520,14300,14300,14300,14300,0
20240902,104400,10287520,14300,14300,14300,14300,0
20240902,104300,10287520,14300,14300,14300,14300,0
20240902,104200,10287520,14300,14300,14300,14300,1
20240902,104100,10273220,14270,14270,14270,14270,0
20240902,104000,10273220,14270,14270,14270,14270,0
20240902,103900,10273220,14270,14270,14270,14270,1
20240902,103800,10258950,14320,14320,14320,14320,0
20240902,103700,10258950,14320,14320,14320,14320,0
20240902,103600,10258950,14320,14320,14320,14320,0
20240902,103500,10258950,14320,14320,14320,14320,0
20240902,103400,10258950,14320,14320,14320,14320,0
20240902,103300,10258950,14320,14320,14320,14320,0
20240902,103200,10258950,14320,14320,14320,14320,0
20240902,103100,10258950,14320,14320,14320,14320,0
20240902,103000,10258950,14320,14320,14320,14320,0
20240902,102900,10258950,14320,14320,14320,14320,0
20240902,102800,10258950,14320,14320,14320,14320,0
20240902,102700,10258950,14320,14320,14320,14320,0
20240902,102600,10258950,14320,14320,14320,14320,0
20240902,102500,10258950,14320,14320,14320,14320,0
20240902,102400,10258950,14320,14320,14320,14320,0
20240902,102300,10258950,14320,14320,14320,14320,0
20240902,102200,10258950,14320,14320,14320,14320,0
20240902,102100,10258950,14320,14320,14320,14320,0
20240902,102000,10258950,14320,14320,14320,14320,0
20240902,101900,10258950,14320,14320,14320,14320,0
20240902,101800,10258950,14320,14320,14320,14320,0
20240902,101700,10258950,14320,14320,14320,14320,0
20240902,101600,10258950,14320,14320,14320,14320,0
20240902,101500,10258950,14320,14320,14320,14320,0
20240902,101400,10258950,14320,14320,14320,14320,0
20240902,101300,10258950,14320,14320,14320,14320,0
20240902,101200,10258950,14320,14320,14320,14320,0
20240902,101100,10258950,14320,14320,14320,14320,0
20240902,101000,10258950,14320,14320,14320,14320,0
20240902,100900,10258950,14320,14320,14320,14320,0
20240902,100800,10258950,14320,14320,14320,14320,0
20240902,100700,10258950,14320,14310,14320,14310,39
20240902,100600,9700810,14340,14340,14340,14340,0
20240902,100500,9700810,14340,14340,14340,14340,0
20240902,100400,9700810,14340,14340,14340,14340,0
20240902,100300,9700810,14340,14340,14340,14340,0
20240902,100200,9700810,14340,14340,14340,14340,0
20240902,100100,9700810,14340,14340,14340,14340,0
20240902,100000,9700810,14340,14340,14340,14340,0
20240902,095900,9700810,14340,14340,14340,14340,0
20240902,095800,9700810,14340,14340,14340,14340,0
20240902,095700,9700810,14340,14340,14340,14340,0
20240902,095600,9700810,14340,14340,14340,14340,0
20240902,095500,9700810,14340,14340,14340,14340,0
20240902,095400,9700810,14340,14340,14340,14340,0
20240902,095300,9700810,14340,14340,14340,14340,0
20240902,095200,9700810,14340,14340,14340,14340,0
20240902,095100,9700810,14340,14340,14340,14340,0
20240902,095000,9700810,14340,14340,14340,14340,0
20240902,094900,9700810,14340,14340,14340,14340,0
20240902,094800,9700810,14340,14340,14340,14340,0
20240902,094700,9700810,14340,14340,14340,14340,0
20240902,094600,9700810,14340,14340,14340,14340,0
20240902,094500,9700810,14340,14340,14340,14340,25
20240902,094400,9342310,14340,14320,14340,14300,169
20240902,094300,6920750,14300,14310,14310,14300,400
20240902,094200,1198750,14320,14320,14320,14320,0
20240902,094100,1198750,14320,14320,14320,14320,0
20240902,094000,1198750,14320,14320,14320,14320,0
20240902,093900,1198750,14320,14320,14320,14320,0
20240902,093800,1198750,14320,14320,14320,14320,0
20240902,093700,1198750,14320,14320,14320,14320,0
20240902,093600,1198750,14320,14320,14320,14320,0
20240902,093500,1198750,14320,14320,14320,14320,0
20240902,093400,1198750,14320,14320,14320,14320,0
20240902,093300,1198750,14320,14320,14320,14320,0
20240902,093200,1198750,14320,14320,14320,14320,0
20240902,093100,1198750,14320,14320,14320,14320,0
20240902,093000,1198750,14320,14320,14320,14320,0
20240902,092900,1198750,14320,14320,14320,14320,4
20240902,092800,1141470,14320,14320,14320,14320,0
20240902,092700,1141470,14320,14320,14320,14320,0
20240902,092600,1141470,14320,14320,14320,14320,0
20240902,092500,1141470,14320,14320,14320,14320,0
20240902,092400,1141470,14320,14320,14320,14320,0
20240902,092300,1141470,14320,14320,14320,14320,0
20240902,092200,1141470,14320,14320,14320,14320,0
20240902,092100,1141470,14320,14320,14320,14320,0
20240902,092000,1141470,14320,14310,14320,14310,14
20240902,091900,941100,14310,14310,14310,14310,5
20240902,091800,869550,14280,14280,14280,14280,0
20240902,091700,869550,14280,14280,14280,14280,0
20240902,091600,869550,14280,14280,14280,14280,0
20240902,091500,869550,14280,14280,14280,14280,0
20240902,091400,869550,14280,14280,14280,14280,0
20240902,091300,869550,14280,14280,14280,14280,0
20240902,091200,869550,14280,14280,14280,14280,0
20240902,091100,869550,14280,14280,14280,14280,10
20240902,091000,726750,14250,14250,14250,14250,0
20240902,090900,726750,14250,14250,14250,14250,0
20240902,090800,726750,14250,14250,14250,14250,0
20240902,090700,726750,14250,14250,14250,14250,0
20240902,090600,726750,14250,14250,14250,14250,0
20240902,090500,726750,14250,14250,14250,14250,0
20240902,090400,726750,14250,14250,14250,14250,0
20240902,090300,726750,14250,14250,14250,14250,0
20240902,090200,726750,14250,14250,14250,14250,0
20240902,090100,726750,14250,14250,14250,14250,0
20240902,090000,726750,14250,14250,14250,14250,51