KissMeData/005990/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,184600,75669110,8200,8200,8200,8200,288
20240906,184500,75669110,8200,8200,8200,8200,0
20240906,184400,75669110,8200,8200,8200,8200,0
20240906,184300,75669110,8200,8200,8200,8200,0
20240906,184200,75669110,8200,8200,8200,8200,0
20240906,184100,75669110,8200,8200,8200,8200,0
20240906,184000,75669110,8200,8200,8200,8200,0
20240906,183900,75669110,8200,8200,8200,8200,0
20240906,183800,75669110,8200,8200,8200,8200,0
20240906,183700,75669110,8200,8200,8200,8200,0
20240906,183600,75669110,8200,8200,8200,8200,0
20240906,183500,75669110,8200,8200,8200,8200,0
20240906,183400,75669110,8200,8200,8200,8200,0
20240906,183300,75669110,8200,8200,8200,8200,0
20240906,183200,75669110,8200,8200,8200,8200,0
20240906,183100,75669110,8200,8200,8200,8200,0
20240906,183000,75669110,8200,8200,8200,8200,0
20240906,182900,75669110,8200,8200,8200,8200,0
20240906,182800,75669110,8200,8200,8200,8200,0
20240906,182700,75669110,8200,8200,8200,8200,0
20240906,182600,75669110,8200,8200,8200,8200,0
20240906,182500,75669110,8200,8200,8200,8200,0
20240906,182400,75669110,8200,8200,8200,8200,0
20240906,182300,75669110,8200,8200,8200,8200,0
20240906,182200,75669110,8200,8200,8200,8200,0
20240906,182100,75669110,8200,8200,8200,8200,0
20240906,182000,75669110,8200,8200,8200,8200,0
20240906,181900,75669110,8200,8200,8200,8200,0
20240906,181800,75669110,8200,8200,8200,8200,0
20240906,181700,75669110,8200,8200,8200,8200,0
20240906,181600,75669110,8200,8200,8200,8200,288
20240906,181500,75669110,8200,8200,8200,8200,0
20240906,181400,75669110,8200,8200,8200,8200,0
20240906,181300,75669110,8200,8200,8200,8200,0
20240906,181200,75669110,8200,8200,8200,8200,0
20240906,181100,75669110,8200,8200,8200,8200,0
20240906,181000,75669110,8200,8200,8200,8200,0
20240906,180900,75669110,8200,8200,8200,8200,0
20240906,180800,75669110,8200,8200,8200,8200,0
20240906,180700,75669110,8200,8200,8200,8200,0
20240906,180600,75669110,8200,8200,8200,8200,0
20240906,180500,75669110,8200,8200,8200,8200,0
20240906,180400,75669110,8200,8200,8200,8200,0
20240906,180300,75669110,8200,8200,8200,8200,0
20240906,180200,75669110,8200,8200,8200,8200,0
20240906,180100,75669110,8200,8200,8200,8200,0
20240906,180000,75669110,8200,8200,8200,8200,0
20240906,175900,75669110,8200,8200,8200,8200,0
20240906,175800,75669110,8200,8200,8200,8200,0
20240906,175700,75669110,8200,8200,8200,8200,0
20240906,175600,75669110,8200,8200,8200,8200,0
20240906,175500,75669110,8200,8200,8200,8200,0
20240906,175400,75669110,8200,8200,8200,8200,0
20240906,175300,75669110,8200,8200,8200,8200,0
20240906,175200,75669110,8200,8200,8200,8200,0
20240906,175100,75669110,8200,8200,8200,8200,0
20240906,175000,75669110,8200,8200,8200,8200,0
20240906,174900,75669110,8200,8200,8200,8200,0
20240906,174800,75669110,8200,8200,8200,8200,0
20240906,174700,75669110,8200,8200,8200,8200,0
20240906,174600,75669110,8200,8200,8200,8200,288
20240906,174500,75669110,8200,8200,8200,8200,0
20240906,174400,75669110,8200,8200,8200,8200,0
20240906,174300,75669110,8200,8200,8200,8200,0
20240906,174200,75669110,8200,8200,8200,8200,0
20240906,174100,75669110,8200,8200,8200,8200,0
20240906,174000,75669110,8200,8200,8200,8200,0
20240906,173900,75669110,8200,8200,8200,8200,0
20240906,173800,75669110,8200,8200,8200,8200,0
20240906,173700,75669110,8200,8200,8200,8200,0
20240906,173600,75669110,8200,8200,8200,8200,0
20240906,173500,75669110,8200,8200,8200,8200,0
20240906,173400,75669110,8200,8200,8200,8200,0
20240906,173300,75669110,8200,8200,8200,8200,0
20240906,173200,75669110,8200,8200,8200,8200,0
20240906,173100,75669110,8200,8200,8200,8200,0
20240906,173000,75669110,8200,8200,8200,8200,0
20240906,172900,75669110,8200,8200,8200,8200,0
20240906,172800,75669110,8200,8200,8200,8200,0
20240906,172700,75669110,8200,8200,8200,8200,0
20240906,172600,75669110,8200,8200,8200,8200,0
20240906,172500,75669110,8200,8200,8200,8200,0
20240906,172400,75669110,8200,8200,8200,8200,0
20240906,172300,75669110,8200,8200,8200,8200,0
20240906,172200,75669110,8200,8200,8200,8200,0
20240906,172100,75669110,8200,8200,8200,8200,0
20240906,172000,75669110,8200,8200,8200,8200,0
20240906,171900,75669110,8200,8200,8200,8200,0
20240906,171800,75669110,8200,8200,8200,8200,0
20240906,171700,75669110,8200,8200,8200,8200,0
20240906,171600,75669110,8200,8200,8200,8200,288
20240906,171500,75669110,8200,8200,8200,8200,0
20240906,171400,75669110,8200,8200,8200,8200,0
20240906,171300,75669110,8200,8200,8200,8200,0
20240906,171200,75669110,8200,8200,8200,8200,0
20240906,171100,75669110,8200,8200,8200,8200,0
20240906,171000,75669110,8200,8200,8200,8200,0
20240906,170900,75669110,8200,8200,8200,8200,0
20240906,170800,75669110,8200,8200,8200,8200,0
20240906,170700,75669110,8200,8200,8200,8200,0
20240906,170600,75669110,8200,8200,8200,8200,0
20240906,170500,75669110,8200,8200,8200,8200,0
20240906,170400,75669110,8200,8200,8200,8200,0
20240906,170300,75669110,8200,8200,8200,8200,0
20240906,170200,75669110,8200,8200,8200,8200,0
20240906,170100,75669110,8200,8200,8200,8200,0
20240906,170000,75669110,8200,8200,8200,8200,0
20240906,165900,75669110,8200,8200,8200,8200,0
20240906,165800,75669110,8200,8200,8200,8200,0
20240906,165700,75669110,8200,8200,8200,8200,0
20240906,165600,75669110,8200,8200,8200,8200,0
20240906,165500,75669110,8200,8200,8200,8200,0
20240906,165400,75669110,8200,8200,8200,8200,0
20240906,165300,75669110,8200,8200,8200,8200,0
20240906,165200,75669110,8200,8200,8200,8200,0
20240906,165100,75669110,8200,8200,8200,8200,0
20240906,165000,75669110,8200,8200,8200,8200,0
20240906,164900,75669110,8200,8200,8200,8200,0
20240906,164800,75669110,8200,8200,8200,8200,0
20240906,164700,75669110,8200,8200,8200,8200,0
20240906,164600,75669110,8200,8200,8200,8200,288
20240906,164500,75669110,8200,8200,8200,8200,0
20240906,164400,75669110,8200,8200,8200,8200,0
20240906,164300,75669110,8200,8200,8200,8200,0
20240906,164200,75669110,8200,8200,8200,8200,0
20240906,164100,75669110,8200,8200,8200,8200,0
20240906,164000,75669110,8200,8200,8200,8200,0
20240906,163900,75669110,8200,8200,8200,8200,0
20240906,163800,75669110,8200,8200,8200,8200,0
20240906,163700,75669110,8200,8200,8200,8200,0
20240906,163600,75669110,8200,8200,8200,8200,0
20240906,163500,75669110,8200,8200,8200,8200,0
20240906,163400,75669110,8200,8200,8200,8200,0
20240906,163300,75669110,8200,8200,8200,8200,0
20240906,163200,75669110,8200,8200,8200,8200,0
20240906,163100,75669110,8200,8200,8200,8200,0
20240906,163000,75669110,8200,8200,8200,8200,0
20240906,162900,75669110,8200,8200,8200,8200,0
20240906,162800,75669110,8200,8200,8200,8200,0
20240906,162700,75669110,8200,8200,8200,8200,0
20240906,162600,75669110,8200,8200,8200,8200,0
20240906,162500,75669110,8200,8200,8200,8200,0
20240906,162400,75669110,8200,8200,8200,8200,0
20240906,162300,75669110,8200,8200,8200,8200,0
20240906,162200,75669110,8200,8200,8200,8200,0
20240906,162100,75669110,8200,8200,8200,8200,0
20240906,162000,75669110,8200,8200,8200,8200,0
20240906,161900,75669110,8200,8200,8200,8200,0
20240906,161800,75669110,8200,8200,8200,8200,0
20240906,161700,75669110,8200,8200,8200,8200,0
20240906,161600,75669110,8200,8200,8200,8200,288
20240906,161500,75669110,8200,8200,8200,8200,0
20240906,161400,75669110,8200,8200,8200,8200,0
20240906,161300,75669110,8200,8200,8200,8200,0
20240906,161200,75669110,8200,8200,8200,8200,0
20240906,161100,75669110,8200,8200,8200,8200,0
20240906,161000,75669110,8200,8200,8200,8200,0
20240906,160900,75669110,8200,8200,8200,8200,0
20240906,160800,75669110,8200,8200,8200,8200,0
20240906,160700,75669110,8200,8200,8200,8200,0
20240906,160600,75669110,8200,8200,8200,8200,0
20240906,160500,75669110,8200,8200,8200,8200,0
20240906,160400,75669110,8200,8200,8200,8200,0
20240906,160300,75669110,8200,8200,8200,8200,0
20240906,160200,75669110,8200,8200,8200,8200,0
20240906,160100,75669110,8200,8200,8200,8200,0
20240906,160000,75669110,8200,8200,8200,8200,0
20240906,155900,75669110,8200,8200,8200,8200,0
20240906,155800,75669110,8200,8200,8200,8200,0
20240906,155700,75669110,8200,8200,8200,8200,0
20240906,155600,75669110,8200,8200,8200,8200,0
20240906,155500,75669110,8200,8200,8200,8200,0
20240906,155400,75669110,8200,8200,8200,8200,0
20240906,155300,75669110,8200,8200,8200,8200,0
20240906,155200,75669110,8200,8200,8200,8200,0
20240906,155100,75669110,8200,8200,8200,8200,0
20240906,155000,75669110,8200,8200,8200,8200,0
20240906,154900,75669110,8200,8200,8200,8200,0
20240906,154800,75669110,8200,8200,8200,8200,0
20240906,154700,75669110,8200,8200,8200,8200,0
20240906,154600,75669110,8200,8200,8200,8200,288
20240906,154500,75669110,8200,8200,8200,8200,0
20240906,154400,75669110,8200,8200,8200,8200,0
20240906,154300,75669110,8200,8200,8200,8200,0
20240906,154200,75669110,8200,8200,8200,8200,0
20240906,154100,75669110,8200,8200,8200,8200,0
20240906,154000,75669110,8200,8200,8200,8200,0
20240906,153900,75669110,8200,8200,8200,8200,0
20240906,153800,75669110,8200,8200,8200,8200,0
20240906,153700,75669110,8200,8200,8200,8200,0
20240906,153600,75669110,8200,8200,8200,8200,0
20240906,153500,75669110,8200,8200,8200,8200,0
20240906,153400,75669110,8200,8200,8200,8200,0
20240906,153300,75669110,8200,8200,8200,8200,0
20240906,153200,75669110,8200,8200,8200,8200,0
20240906,153100,75669110,8200,8200,8200,8200,0
20240906,153000,75669110,8200,8200,8200,8200,288
20240906,152900,73307510,8320,8320,8320,8320,0
20240906,152800,73307510,8320,8320,8320,8320,0
20240906,152700,73307510,8320,8320,8320,8320,0
20240906,152600,73307510,8320,8320,8320,8320,0
20240906,152500,73307510,8320,8320,8320,8320,0
20240906,152400,73307510,8320,8320,8320,8320,0
20240906,152300,73307510,8320,8320,8320,8320,0
20240906,152200,73307510,8320,8320,8320,8320,0
20240906,152100,73307510,8320,8320,8320,8320,0
20240906,152000,73307510,8320,8320,8320,8320,0
20240906,151900,73307510,8320,8320,8320,8320,0
20240906,151800,73307510,8320,8320,8320,8320,0
20240906,151700,73307510,8320,8320,8320,8320,0
20240906,151600,73307510,8320,8320,8320,8320,0
20240906,151500,73307510,8320,8320,8320,8320,0
20240906,151400,73307510,8320,8320,8320,8320,0
20240906,151300,73307510,8320,8320,8320,8320,0
20240906,151200,73307510,8320,8280,8320,8280,7
20240906,151100,73249470,8290,8290,8290,8290,0
20240906,151000,73249470,8290,8290,8290,8290,0
20240906,150900,73249470,8290,8290,8290,8290,0
20240906,150800,73249470,8290,8290,8290,8290,0
20240906,150700,73249470,8290,8290,8290,8290,0
20240906,150600,73249470,8290,8290,8290,8290,0
20240906,150500,73249470,8290,8290,8290,8290,0
20240906,150400,73249470,8290,8290,8290,8290,0
20240906,150300,73249470,8290,8290,8290,8290,0
20240906,150200,73249470,8290,8290,8290,8290,0
20240906,150100,73249470,8290,8290,8290,8290,0
20240906,150000,73249470,8290,8290,8290,8290,0
20240906,145900,73249470,8290,8290,8290,8290,0
20240906,145800,73249470,8290,8290,8290,8290,200
20240906,145700,71591470,8290,8280,8290,8260,417
20240906,145600,68134750,8290,8260,8290,8260,1008
20240906,145500,59792640,8270,8270,8270,8270,0
20240906,145400,59792640,8270,8260,8270,8260,2
20240906,145300,59776110,8260,8260,8260,8260,1
20240906,145200,59767850,8280,8280,8280,8280,0
20240906,145100,59767850,8280,8280,8280,8280,0
20240906,145000,59767850,8280,8280,8280,8280,0
20240906,144900,59767850,8280,8280,8280,8280,0
20240906,144800,59767850,8280,8280,8280,8280,0
20240906,144700,59767850,8280,8260,8280,8260,609
20240906,144600,54731450,8290,8290,8290,8290,0
20240906,144500,54731450,8290,8290,8290,8290,0
20240906,144400,54731450,8290,8290,8290,8290,0
20240906,144300,54731450,8290,8290,8290,8290,0
20240906,144200,54731450,8290,8290,8290,8290,0
20240906,144100,54731450,8290,8290,8290,8290,0
20240906,144000,54731450,8290,8290,8290,8290,0
20240906,143900,54731450,8290,8290,8290,8290,0
20240906,143800,54731450,8290,8290,8290,8290,0
20240906,143700,54731450,8290,8290,8290,8290,0
20240906,143600,54731450,8290,8290,8290,8290,0
20240906,143500,54731450,8290,8290,8290,8290,0
20240906,143400,54731450,8290,8290,8290,8290,0
20240906,143300,54731450,8290,8290,8290,8290,0
20240906,143200,54731450,8290,8290,8290,8290,0
20240906,143100,54731450,8290,8290,8290,8290,0
20240906,143000,54731450,8290,8290,8290,8290,1
20240906,142900,54723160,8290,8270,8290,8270,8
20240906,142800,54656980,8310,8310,8310,8310,0
20240906,142700,54656980,8310,8310,8310,8310,0
20240906,142600,54656980,8310,8270,8310,8270,201
20240906,142500,52994670,8310,8310,8310,8310,0
20240906,142400,52994670,8310,8280,8310,8270,17
20240906,142300,52853890,8310,8270,8310,8250,205
20240906,142200,51156550,8260,8260,8260,8260,2
20240906,142100,51140030,8330,8330,8330,8330,0
20240906,142000,51140030,8330,8330,8330,8330,0
20240906,141900,51140030,8330,8330,8330,8330,0
20240906,141800,51140030,8330,8330,8330,8330,0
20240906,141700,51140030,8330,8330,8330,8330,0
20240906,141600,51140030,8330,8330,8330,8330,0
20240906,141500,51140030,8330,8330,8330,8330,0
20240906,141400,51140030,8330,8330,8330,8330,0
20240906,141300,51140030,8330,8330,8330,8330,0
20240906,141200,51140030,8330,8330,8330,8330,0
20240906,141100,51140030,8330,8330,8330,8330,0
20240906,141000,51140030,8330,8330,8330,8330,0
20240906,140900,51140030,8330,8330,8330,8330,0
20240906,140800,51140030,8330,8330,8330,8330,0
20240906,140700,51140030,8330,8330,8330,8330,0
20240906,140600,51140030,8330,8330,8330,8330,0
20240906,140500,51140030,8330,8330,8330,8330,0
20240906,140400,51140030,8330,8330,8330,8330,0
20240906,140300,51140030,8330,8330,8330,8330,0
20240906,140200,51140030,8330,8330,8330,8330,0
20240906,140100,51140030,8330,8330,8330,8330,0
20240906,140000,51140030,8330,8330,8330,8330,0
20240906,135900,51140030,8330,8330,8330,8330,0
20240906,135800,51140030,8330,8330,8330,8330,0
20240906,135700,51140030,8330,8270,8330,8270,13
20240906,135600,51032420,8350,8350,8350,8350,0
20240906,135500,51032420,8350,8350,8350,8350,0
20240906,135400,51032420,8350,8350,8350,8350,0
20240906,135300,51032420,8350,8350,8350,8350,0
20240906,135200,51032420,8350,8350,8350,8350,0
20240906,135100,51032420,8350,8350,8350,8350,0
20240906,135000,51032420,8350,8350,8350,8350,0
20240906,134900,51032420,8350,8290,8350,8290,7
20240906,134800,50974170,8290,8290,8290,8290,1
20240906,134700,50965880,8350,8350,8350,8350,0
20240906,134600,50965880,8350,8280,8350,8280,2
20240906,134500,50949250,8350,8280,8350,8280,6
20240906,134400,50899300,8340,8240,8340,8230,16
20240906,134300,50766740,8340,8240,8340,8240,156
20240906,134200,49471170,8230,8230,8230,8230,0
20240906,134100,49471170,8230,8230,8230,8230,0
20240906,134000,49471170,8230,8230,8230,8230,0
20240906,133900,49471170,8230,8230,8230,8230,0
20240906,133800,49471170,8230,8230,8230,8230,1
20240906,133700,49462940,8220,8240,8240,8220,5
20240906,133600,49421790,8280,8240,8280,8240,3
20240906,133500,49397000,8220,8280,8280,8220,269
20240906,133400,47180390,8230,8230,8230,8230,1
20240906,133300,47172160,8220,8240,8240,8220,135
20240906,133200,46062340,8260,8280,8280,8260,135
20240906,133100,44947210,8240,8280,8280,8240,2
20240906,133000,44930690,8210,8290,8290,8210,265
20240906,132900,42746890,8300,8300,8300,8300,1
20240906,132800,42738590,8250,8220,8250,8220,95
20240906,132700,41957650,8240,8300,8300,8240,191
20240906,132600,40377580,8310,8290,8340,8290,12
20240906,132500,40278000,8300,8300,8300,8300,0
20240906,132400,40278000,8300,8300,8300,8300,0
20240906,132300,40278000,8300,8300,8300,8300,0
20240906,132200,40278000,8300,8300,8300,8300,0
20240906,132100,40278000,8300,8350,8350,8270,554
20240906,132000,35676330,8420,8360,8420,8350,3
20240906,131900,35651200,8420,8420,8420,8420,0
20240906,131800,35651200,8420,8420,8420,8420,0
20240906,131700,35651200,8420,8420,8420,8420,0
20240906,131600,35651200,8420,8320,8420,8320,2
20240906,131500,35634460,8330,8360,8430,8330,624
20240906,131400,30393260,8390,8320,8390,8320,2
20240906,131300,30376550,8350,8360,8390,8350,4
20240906,131200,30343080,8390,8380,8390,8330,15
20240906,131100,30217630,8390,8390,8390,8390,0
20240906,131000,30217630,8390,8300,8390,8300,3
20240906,130900,30192620,8390,8390,8390,8390,0
20240906,130800,30192620,8390,8320,8390,8320,11
20240906,130700,30100550,8330,8330,8330,8330,0
20240906,130600,30100550,8330,8330,8330,8330,0
20240906,130500,30100550,8330,8290,8330,8290,38
20240906,130400,29784920,8290,8300,8390,8280,7
20240906,130300,29726770,8290,8290,8390,8280,206
20240906,130200,28018820,8390,8390,8390,8390,0
20240906,130100,28018820,8390,8390,8390,8390,0
20240906,130000,28018820,8390,8390,8390,8300,19
20240906,125900,27859680,8390,8290,8390,8290,19
20240906,125800,27701360,8290,8310,8340,8280,228
20240906,125700,25812410,8310,8380,8380,8310,26
20240906,125600,25595300,8280,8280,8280,8280,9
20240906,125500,25520780,8390,8270,8390,8270,24
20240906,125400,25322140,8260,8380,8380,8260,19
20240906,125300,25163250,8270,8270,8390,8260,10
20240906,125200,25080450,8270,8270,8390,8260,224
20240906,125100,23227090,8270,8270,8390,8260,17
20240906,125000,23085810,8390,8260,8390,8260,8
20240906,124900,23018820,8240,8230,8390,8230,530
20240906,124800,18632990,8250,8250,8250,8250,0
20240906,124700,18632990,8250,8220,8250,8220,23
20240906,124600,18443880,8250,8250,8250,8250,0
20240906,124500,18443880,8250,8250,8250,8250,0
20240906,124400,18443880,8250,8230,8250,8230,200
20240906,124300,16793900,8250,8250,8250,8250,0
20240906,124200,16793900,8250,8250,8250,8250,0
20240906,124100,16793900,8250,8250,8250,8250,0
20240906,124000,16793900,8250,8220,8250,8220,47
20240906,123900,16407270,8210,8210,8210,8210,0
20240906,123800,16407270,8210,8210,8210,8210,0
20240906,123700,16407270,8210,8210,8210,8210,0
20240906,123600,16407270,8210,8210,8210,8210,1
20240906,123500,16399060,8210,8210,8210,8210,0
20240906,123400,16399060,8210,8210,8210,8210,0
20240906,123300,16399060,8210,8210,8210,8210,1
20240906,123200,16390850,8200,8200,8200,8200,0
20240906,123100,16390850,8200,8200,8200,8200,0
20240906,123000,16390850,8200,8200,8200,8200,0
20240906,122900,16390850,8200,8200,8200,8200,0
20240906,122800,16390850,8200,8200,8200,8200,0
20240906,122700,16390850,8200,8200,8200,8200,0
20240906,122600,16390850,8200,8200,8200,8200,20
20240906,122500,16226850,8200,8200,8200,8200,0
20240906,122400,16226850,8200,8200,8200,8200,0
20240906,122300,16226850,8200,8200,8200,8200,0
20240906,122200,16226850,8200,8200,8200,8200,0
20240906,122100,16226850,8200,8200,8200,8200,0
20240906,122000,16226850,8200,8200,8200,8200,0
20240906,121900,16226850,8200,8200,8200,8200,0
20240906,121800,16226850,8200,8200,8200,8200,0
20240906,121700,16226850,8200,8200,8200,8200,0
20240906,121600,16226850,8200,8200,8200,8200,0
20240906,121500,16226850,8200,8200,8200,8200,40
20240906,121400,15898850,8200,8200,8200,8200,0
20240906,121300,15898850,8200,8200,8200,8200,0
20240906,121200,15898850,8200,8200,8200,8200,2
20240906,121100,15882450,8200,8200,8200,8200,0
20240906,121000,15882450,8200,8200,8200,8200,0
20240906,120900,15882450,8200,8200,8200,8200,1
20240906,120800,15874250,8180,8220,8220,8180,422
20240906,120700,12419440,8220,8220,8220,8220,0
20240906,120600,12419440,8220,8220,8220,8220,0
20240906,120500,12419440,8220,8220,8220,8220,0
20240906,120400,12419440,8220,8220,8220,8220,0
20240906,120300,12419440,8220,8220,8220,8220,0
20240906,120200,12419440,8220,8220,8220,8220,1
20240906,120100,12411220,8200,8220,8220,8200,3
20240906,120000,12386600,8220,8220,8220,8220,1
20240906,115900,12378380,8210,8210,8210,8210,0
20240906,115800,12378380,8210,8210,8210,8210,0
20240906,115700,12378380,8210,8210,8210,8210,0
20240906,115600,12378380,8210,8210,8210,8210,19
20240906,115500,12222390,8210,8210,8210,8210,1
20240906,115400,12214180,8210,8210,8210,8210,0
20240906,115300,12214180,8210,8210,8210,8210,0
20240906,115200,12214180,8210,8200,8210,8200,265
20240906,115100,10040970,8180,8180,8180,8180,0
20240906,115000,10040970,8180,8180,8180,8180,0
20240906,114900,10040970,8180,8180,8180,8180,0
20240906,114800,10040970,8180,8200,8200,8180,300
20240906,114700,7586770,8210,8210,8210,8210,0
20240906,114600,7586770,8210,8210,8210,8210,0
20240906,114500,7586770,8210,8210,8210,8210,0
20240906,114400,7586770,8210,8210,8210,8210,0
20240906,114300,7586770,8210,8210,8210,8210,0
20240906,114200,7586770,8210,8210,8210,8210,0
20240906,114100,7586770,8210,8210,8210,8210,0
20240906,114000,7586770,8210,8210,8210,8210,20
20240906,113900,7422570,8210,8210,8210,8210,0
20240906,113800,7422570,8210,8210,8210,8210,0
20240906,113700,7422570,8210,8210,8210,8210,0
20240906,113600,7422570,8210,8210,8210,8210,0
20240906,113500,7422570,8210,8210,8210,8210,0
20240906,113400,7422570,8210,8210,8210,8210,0
20240906,113300,7422570,8210,8210,8210,8210,0
20240906,113200,7422570,8210,8210,8210,8210,0
20240906,113100,7422570,8210,8210,8210,8210,2
20240906,113000,7406150,8200,8200,8200,8200,0
20240906,112900,7406150,8200,8200,8200,8200,0
20240906,112800,7406150,8200,8200,8200,8200,0
20240906,112700,7406150,8200,8200,8200,8200,20
20240906,112600,7242150,8250,8250,8250,8250,0
20240906,112500,7242150,8250,8250,8250,8250,0
20240906,112400,7242150,8250,8250,8250,8250,0
20240906,112300,7242150,8250,8250,8250,8250,0
20240906,112200,7242150,8250,8210,8250,8210,2
20240906,112100,7225690,8250,8210,8250,8210,2
20240906,112000,7209230,8210,8210,8210,8210,0
20240906,111900,7209230,8210,8210,8210,8210,0
20240906,111800,7209230,8210,8210,8210,8210,0
20240906,111700,7209230,8210,8210,8210,8210,0
20240906,111600,7209230,8210,8210,8210,8210,0
20240906,111500,7209230,8210,8200,8210,8200,22
20240906,111400,7028620,8210,8210,8210,8210,0
20240906,111300,7028620,8210,8210,8210,8210,0
20240906,111200,7028620,8210,8210,8210,8210,0
20240906,111100,7028620,8210,8210,8210,8210,0
20240906,111000,7028620,8210,8210,8210,8210,1
20240906,110900,7020410,8210,8210,8210,8210,0
20240906,110800,7020410,8210,8210,8210,8210,0
20240906,110700,7020410,8210,8200,8210,8200,357
20240906,110600,4089810,8200,8200,8200,8200,3
20240906,110500,4065210,8210,8210,8210,8210,0
20240906,110400,4065210,8210,8210,8210,8210,0
20240906,110300,4065210,8210,8210,8210,8210,0
20240906,110200,4065210,8210,8210,8210,8210,0
20240906,110100,4065210,8210,8210,8210,8210,0
20240906,110000,4065210,8210,8210,8210,8210,0
20240906,105900,4065210,8210,8210,8210,8210,0
20240906,105800,4065210,8210,8210,8210,8210,0
20240906,105700,4065210,8210,8210,8210,8210,0
20240906,105600,4065210,8210,8210,8210,8210,0
20240906,105500,4065210,8210,8210,8210,8210,0
20240906,105400,4065210,8210,8210,8210,8210,0
20240906,105300,4065210,8210,8210,8210,8210,0
20240906,105200,4065210,8210,8210,8210,8210,15
20240906,105100,3942060,8200,8200,8200,8200,1
20240906,105000,3933860,8190,8190,8190,8190,0
20240906,104900,3933860,8190,8190,8190,8190,0
20240906,104800,3933860,8190,8190,8190,8190,0
20240906,104700,3933860,8190,8190,8190,8190,0
20240906,104600,3933860,8190,8190,8190,8190,0
20240906,104500,3933860,8190,8190,8190,8190,18
20240906,104400,3786440,8190,8190,8190,8190,0
20240906,104300,3786440,8190,8190,8190,8190,1
20240906,104200,3778250,8210,8210,8210,8210,23
20240906,104100,3589420,8200,8200,8200,8200,0
20240906,104000,3589420,8200,8200,8200,8200,8
20240906,103900,3523820,8210,8210,8210,8210,0
20240906,103800,3523820,8210,8210,8210,8210,0
20240906,103700,3523820,8210,8210,8210,8210,0
20240906,103600,3523820,8210,8200,8210,8200,53
20240906,103500,3089130,8200,8200,8200,8200,0
20240906,103400,3089130,8200,8200,8200,8200,0
20240906,103300,3089130,8200,8200,8200,8200,0
20240906,103200,3089130,8200,8200,8200,8200,2
20240906,103100,3072730,8200,8200,8200,8200,5
20240906,103000,3031730,8200,8200,8200,8200,1
20240906,102900,3023530,8210,8210,8210,8210,0
20240906,102800,3023530,8210,8210,8210,8210,2
20240906,102700,3007110,8210,8210,8210,8210,0
20240906,102600,3007110,8210,8210,8210,8210,0
20240906,102500,3007110,8210,8210,8210,8210,0
20240906,102400,3007110,8210,8210,8210,8210,0
20240906,102300,3007110,8210,8210,8210,8210,0
20240906,102200,3007110,8210,8210,8210,8210,0
20240906,102100,3007110,8210,8210,8210,8210,0
20240906,102000,3007110,8210,8210,8210,8210,0
20240906,101900,3007110,8210,8210,8210,8210,0
20240906,101800,3007110,8210,8210,8210,8210,0
20240906,101700,3007110,8210,8210,8210,8210,0
20240906,101600,3007110,8210,8210,8210,8210,1
20240906,101500,2998900,8200,8190,8200,8190,86
20240906,101400,2294480,8200,8200,8200,8200,0
20240906,101300,2294480,8200,8200,8200,8200,0
20240906,101200,2294480,8200,8200,8200,8200,0
20240906,101100,2294480,8200,8200,8200,8200,0
20240906,101000,2294480,8200,8210,8210,8200,4
20240906,100900,2261670,8230,8230,8230,8230,0
20240906,100800,2261670,8230,8230,8230,8230,0
20240906,100700,2261670,8230,8230,8230,8230,0
20240906,100600,2261670,8230,8230,8230,8230,1
20240906,100500,2253440,8230,8230,8230,8230,1
20240906,100400,2245210,8250,8250,8250,8250,0
20240906,100300,2245210,8250,8250,8250,8250,0
20240906,100200,2245210,8250,8250,8250,8250,0
20240906,100100,2245210,8250,8250,8250,8250,0
20240906,100000,2245210,8250,8250,8250,8250,0
20240906,095900,2245210,8250,8250,8250,8250,0
20240906,095800,2245210,8250,8250,8250,8250,0
20240906,095700,2245210,8250,8250,8250,8250,0
20240906,095600,2245210,8250,8250,8250,8250,0
20240906,095500,2245210,8250,8250,8250,8250,0
20240906,095400,2245210,8250,8250,8250,8250,0
20240906,095300,2245210,8250,8250,8250,8250,0
20240906,095200,2245210,8250,8250,8250,8250,0
20240906,095100,2245210,8250,8250,8250,8250,0
20240906,095000,2245210,8250,8250,8250,8250,0
20240906,094900,2245210,8250,8250,8250,8250,0
20240906,094800,2245210,8250,8250,8250,8250,0
20240906,094700,2245210,8250,8250,8250,8250,0
20240906,094600,2245210,8250,8250,8250,8250,0
20240906,094500,2245210,8250,8250,8250,8250,0
20240906,094400,2245210,8250,8250,8250,8250,0
20240906,094300,2245210,8250,8250,8250,8250,1
20240906,094200,2236960,8230,8230,8230,8230,1
20240906,094100,2228730,8220,8220,8220,8220,0
20240906,094000,2228730,8220,8220,8220,8220,0
20240906,093900,2228730,8220,8210,8220,8210,2
20240906,093800,2212300,8210,8210,8210,8210,1
20240906,093700,2204090,8210,8210,8210,8210,3
20240906,093600,2179460,8210,8210,8210,8210,3
20240906,093500,2154830,8210,8200,8210,8200,36
20240906,093400,1859620,8210,8250,8250,8210,6
20240906,093300,1810160,8240,8210,8240,8210,11
20240906,093200,1719670,8210,8210,8210,8210,0
20240906,093100,1719670,8210,8210,8210,8210,4
20240906,093000,1686830,8210,8190,8210,8180,126
20240906,092900,655960,8190,8240,8240,8190,45
20240906,092800,286830,8250,8250,8250,8250,0
20240906,092700,286830,8250,8250,8250,8250,0
20240906,092600,286830,8250,8250,8250,8250,0
20240906,092500,286830,8250,8250,8250,8250,0
20240906,092400,286830,8250,8250,8250,8250,0
20240906,092300,286830,8250,8250,8250,8250,0
20240906,092200,286830,8250,8250,8250,8250,0
20240906,092100,286830,8250,8250,8250,8250,0
20240906,092000,286830,8250,8250,8250,8250,1
20240906,091900,278580,8180,8180,8180,8180,0
20240906,091800,278580,8180,8180,8180,8180,0
20240906,091700,278580,8180,8180,8180,8180,1
20240906,091600,270400,8250,8250,8250,8250,0
20240906,091500,270400,8250,8190,8250,8190,31
20240906,091400,16450,8260,8260,8260,8260,0
20240906,091300,16450,8260,8260,8260,8260,0
20240906,091200,16450,8260,8260,8260,8260,0
20240906,091100,16450,8260,8260,8260,8260,0
20240906,091000,16450,8260,8260,8260,8260,0
20240906,090900,16450,8260,8260,8260,8260,0
20240906,090800,16450,8260,8260,8260,8260,0
20240906,090700,16450,8260,8260,8260,8260,0
20240906,090600,16450,8260,8260,8260,8260,0
20240906,090500,16450,8260,8260,8260,8260,0
20240906,090400,16450,8260,8260,8260,8260,0
20240906,090300,16450,8260,8260,8260,8260,0
20240906,090200,16450,8260,8260,8260,8260,1
20240906,090100,8190,8190,8190,8190,8190,0
20240906,090000,8190,8190,8190,8190,8190,1