KissMeData/006090/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184600,95528590,9850,9850,9850,9850,151
20240902,184500,95528590,9850,9850,9850,9850,0
20240902,184400,95528590,9850,9850,9850,9850,0
20240902,184300,95528590,9850,9850,9850,9850,0
20240902,184200,95528590,9850,9850,9850,9850,0
20240902,184100,95528590,9850,9850,9850,9850,0
20240902,184000,95528590,9850,9850,9850,9850,0
20240902,183900,95528590,9850,9850,9850,9850,0
20240902,183800,95528590,9850,9850,9850,9850,0
20240902,183700,95528590,9850,9850,9850,9850,0
20240902,183600,95528590,9850,9850,9850,9850,0
20240902,183500,95528590,9850,9850,9850,9850,0
20240902,183400,95528590,9850,9850,9850,9850,0
20240902,183300,95528590,9850,9850,9850,9850,0
20240902,183200,95528590,9850,9850,9850,9850,0
20240902,183100,95528590,9850,9850,9850,9850,0
20240902,183000,95528590,9850,9850,9850,9850,0
20240902,182900,95528590,9850,9850,9850,9850,0
20240902,182800,95528590,9850,9850,9850,9850,0
20240902,182700,95528590,9850,9850,9850,9850,0
20240902,182600,95528590,9850,9850,9850,9850,0
20240902,182500,95528590,9850,9850,9850,9850,0
20240902,182400,95528590,9850,9850,9850,9850,0
20240902,182300,95528590,9850,9850,9850,9850,0
20240902,182200,95528590,9850,9850,9850,9850,0
20240902,182100,95528590,9850,9850,9850,9850,0
20240902,182000,95528590,9850,9850,9850,9850,0
20240902,181900,95528590,9850,9850,9850,9850,0
20240902,181800,95528590,9850,9850,9850,9850,0
20240902,181700,95528590,9850,9850,9850,9850,0
20240902,181600,95528590,9850,9850,9850,9850,151
20240902,181500,95528590,9850,9850,9850,9850,0
20240902,181400,95528590,9850,9850,9850,9850,0
20240902,181300,95528590,9850,9850,9850,9850,0
20240902,181200,95528590,9850,9850,9850,9850,0
20240902,181100,95528590,9850,9850,9850,9850,0
20240902,181000,95528590,9850,9850,9850,9850,0
20240902,180900,95528590,9850,9850,9850,9850,0
20240902,180800,95528590,9850,9850,9850,9850,0
20240902,180700,95528590,9850,9850,9850,9850,0
20240902,180600,95528590,9850,9850,9850,9850,0
20240902,180500,95528590,9850,9850,9850,9850,0
20240902,180400,95528590,9850,9850,9850,9850,0
20240902,180300,95528590,9850,9850,9850,9850,0
20240902,180200,95528590,9850,9850,9850,9850,0
20240902,180100,95528590,9850,9850,9850,9850,0
20240902,180000,95528590,9850,9850,9850,9850,0
20240902,175900,95528590,9850,9850,9850,9850,0
20240902,175800,95528590,9850,9850,9850,9850,0
20240902,175700,95528590,9850,9850,9850,9850,0
20240902,175600,95528590,9850,9850,9850,9850,0
20240902,175500,95528590,9850,9850,9850,9850,0
20240902,175400,95528590,9850,9850,9850,9850,0
20240902,175300,95528590,9850,9850,9850,9850,0
20240902,175200,95528590,9850,9850,9850,9850,0
20240902,175100,95528590,9850,9850,9850,9850,0
20240902,175000,95528590,9850,9850,9850,9850,0
20240902,174900,95528590,9850,9850,9850,9850,0
20240902,174800,95528590,9850,9850,9850,9850,0
20240902,174700,95528590,9850,9850,9850,9850,0
20240902,174600,95528590,9850,9850,9850,9850,151
20240902,174500,95528590,9850,9850,9850,9850,0
20240902,174400,95528590,9850,9850,9850,9850,0
20240902,174300,95528590,9850,9850,9850,9850,0
20240902,174200,95528590,9850,9850,9850,9850,0
20240902,174100,95528590,9850,9850,9850,9850,0
20240902,174000,95528590,9850,9850,9850,9850,0
20240902,173900,95528590,9850,9850,9850,9850,0
20240902,173800,95528590,9850,9850,9850,9850,0
20240902,173700,95528590,9850,9850,9850,9850,0
20240902,173600,95528590,9850,9850,9850,9850,0
20240902,173500,95528590,9850,9850,9850,9850,0
20240902,173400,95528590,9850,9850,9850,9850,0
20240902,173300,95528590,9850,9850,9850,9850,0
20240902,173200,95528590,9850,9850,9850,9850,0
20240902,173100,95528590,9850,9850,9850,9850,0
20240902,173000,95528590,9850,9850,9850,9850,0
20240902,172900,95528590,9850,9850,9850,9850,0
20240902,172800,95528590,9850,9850,9850,9850,0
20240902,172700,95528590,9850,9850,9850,9850,0
20240902,172600,95528590,9850,9850,9850,9850,0
20240902,172500,95528590,9850,9850,9850,9850,0
20240902,172400,95528590,9850,9850,9850,9850,0
20240902,172300,95528590,9850,9850,9850,9850,0
20240902,172200,95528590,9850,9850,9850,9850,0
20240902,172100,95528590,9850,9850,9850,9850,0
20240902,172000,95528590,9850,9850,9850,9850,0
20240902,171900,95528590,9850,9850,9850,9850,0
20240902,171800,95528590,9850,9850,9850,9850,0
20240902,171700,95528590,9850,9850,9850,9850,0
20240902,171600,95528590,9850,9850,9850,9850,151
20240902,171500,95528590,9850,9850,9850,9850,0
20240902,171400,95528590,9850,9850,9850,9850,0
20240902,171300,95528590,9850,9850,9850,9850,0
20240902,171200,95528590,9850,9850,9850,9850,0
20240902,171100,95528590,9850,9850,9850,9850,0
20240902,171000,95528590,9850,9850,9850,9850,0
20240902,170900,95528590,9850,9850,9850,9850,0
20240902,170800,95528590,9850,9850,9850,9850,0
20240902,170700,95528590,9850,9850,9850,9850,0
20240902,170600,95528590,9850,9850,9850,9850,0
20240902,170500,95528590,9850,9850,9850,9850,0
20240902,170400,95528590,9850,9850,9850,9850,0
20240902,170300,95528590,9850,9850,9850,9850,0
20240902,170200,95528590,9850,9850,9850,9850,0
20240902,170100,95528590,9850,9850,9850,9850,0
20240902,170000,95528590,9850,9850,9850,9850,0
20240902,165900,95528590,9850,9850,9850,9850,0
20240902,165800,95528590,9850,9850,9850,9850,0
20240902,165700,95528590,9850,9850,9850,9850,0
20240902,165600,95528590,9850,9850,9850,9850,0
20240902,165500,95528590,9850,9850,9850,9850,0
20240902,165400,95528590,9850,9850,9850,9850,0
20240902,165300,95528590,9850,9850,9850,9850,0
20240902,165200,95528590,9850,9850,9850,9850,0
20240902,165100,95528590,9850,9850,9850,9850,0
20240902,165000,95528590,9850,9850,9850,9850,0
20240902,164900,95528590,9850,9850,9850,9850,0
20240902,164800,95528590,9850,9850,9850,9850,0
20240902,164700,95528590,9850,9850,9850,9850,0
20240902,164600,95528590,9850,9850,9850,9850,151
20240902,164500,95528590,9850,9850,9850,9850,0
20240902,164400,95528590,9850,9850,9850,9850,0
20240902,164300,95528590,9850,9850,9850,9850,0
20240902,164200,95528590,9850,9850,9850,9850,0
20240902,164100,95528590,9850,9850,9850,9850,0
20240902,164000,95528590,9850,9850,9850,9850,0
20240902,163900,95528590,9850,9850,9850,9850,0
20240902,163800,95528590,9850,9850,9850,9850,0
20240902,163700,95528590,9850,9850,9850,9850,0
20240902,163600,95528590,9850,9850,9850,9850,0
20240902,163500,95528590,9850,9850,9850,9850,0
20240902,163400,95528590,9850,9850,9850,9850,0
20240902,163300,95528590,9850,9850,9850,9850,0
20240902,163200,95528590,9850,9850,9850,9850,0
20240902,163100,95528590,9850,9850,9850,9850,0
20240902,163000,95528590,9850,9850,9850,9850,0
20240902,162900,95528590,9850,9850,9850,9850,0
20240902,162800,95528590,9850,9850,9850,9850,0
20240902,162700,95528590,9850,9850,9850,9850,0
20240902,162600,95528590,9850,9850,9850,9850,0
20240902,162500,95528590,9850,9850,9850,9850,0
20240902,162400,95528590,9850,9850,9850,9850,0
20240902,162300,95528590,9850,9850,9850,9850,0
20240902,162200,95528590,9850,9850,9850,9850,0
20240902,162100,95528590,9850,9850,9850,9850,0
20240902,162000,95528590,9850,9850,9850,9850,0
20240902,161900,95528590,9850,9850,9850,9850,0
20240902,161800,95528590,9850,9850,9850,9850,0
20240902,161700,95528590,9850,9850,9850,9850,0
20240902,161600,95528590,9850,9850,9850,9850,151
20240902,161500,95528590,9850,9850,9850,9850,0
20240902,161400,95528590,9850,9850,9850,9850,0
20240902,161300,95528590,9850,9850,9850,9850,0
20240902,161200,95528590,9850,9850,9850,9850,0
20240902,161100,95528590,9850,9850,9850,9850,0
20240902,161000,95528590,9850,9850,9850,9850,0
20240902,160900,95528590,9850,9850,9850,9850,0
20240902,160800,95528590,9850,9850,9850,9850,0
20240902,160700,95528590,9850,9850,9850,9850,0
20240902,160600,95528590,9850,9850,9850,9850,0
20240902,160500,95528590,9850,9850,9850,9850,0
20240902,160400,95528590,9850,9850,9850,9850,0
20240902,160300,95528590,9850,9850,9850,9850,0
20240902,160200,95528590,9850,9850,9850,9850,0
20240902,160100,95528590,9850,9850,9850,9850,0
20240902,160000,95528590,9850,9850,9850,9850,0
20240902,155900,95528590,9850,9850,9850,9850,0
20240902,155800,95528590,9850,9850,9850,9850,0
20240902,155700,95528590,9850,9850,9850,9850,0
20240902,155600,95528590,9850,9850,9850,9850,0
20240902,155500,95528590,9850,9850,9850,9850,0
20240902,155400,95528590,9850,9850,9850,9850,0
20240902,155300,95528590,9850,9850,9850,9850,0
20240902,155200,95528590,9850,9850,9850,9850,0
20240902,155100,95528590,9850,9850,9850,9850,0
20240902,155000,95528590,9850,9850,9850,9850,0
20240902,154900,95528590,9850,9850,9850,9850,0
20240902,154800,95528590,9850,9850,9850,9850,0
20240902,154700,95528590,9850,9850,9850,9850,0
20240902,154600,95528590,9850,9850,9850,9850,151
20240902,154500,95528590,9850,9850,9850,9850,0
20240902,154400,95528590,9850,9850,9850,9850,0
20240902,154300,95528590,9850,9850,9850,9850,0
20240902,154200,95528590,9850,9850,9850,9850,0
20240902,154100,95528590,9850,9850,9850,9850,0
20240902,154000,95528590,9850,9850,9850,9850,0
20240902,153900,95528590,9850,9850,9850,9850,0
20240902,153800,95528590,9850,9850,9850,9850,0
20240902,153700,95528590,9850,9850,9850,9850,0
20240902,153600,95528590,9850,9850,9850,9850,0
20240902,153500,95528590,9850,9850,9850,9850,0
20240902,153400,95528590,9850,9850,9850,9850,0
20240902,153300,95528590,9850,9850,9850,9850,0
20240902,153200,95528590,9850,9850,9850,9850,0
20240902,153100,95528590,9850,9850,9850,9850,0
20240902,153000,95528590,9850,9850,9850,9850,151
20240902,152900,94041240,9820,9820,9820,9820,0
20240902,152800,94041240,9820,9820,9820,9820,0
20240902,152700,94041240,9820,9820,9820,9820,0
20240902,152600,94041240,9820,9820,9820,9820,0
20240902,152500,94041240,9820,9820,9820,9820,0
20240902,152400,94041240,9820,9820,9820,9820,0
20240902,152300,94041240,9820,9820,9820,9820,0
20240902,152200,94041240,9820,9820,9820,9820,0
20240902,152100,94041240,9820,9820,9820,9820,0
20240902,152000,94041240,9820,9820,9820,9820,0
20240902,151900,94041240,9820,9820,9820,9820,0
20240902,151800,94041240,9820,9820,9820,9820,0
20240902,151700,94041240,9820,9800,9820,9800,25
20240902,151600,93795940,9800,9800,9800,9800,0
20240902,151500,93795940,9800,9800,9800,9800,0
20240902,151400,93795940,9800,9800,9800,9800,0
20240902,151300,93795940,9800,9800,9800,9800,0
20240902,151200,93795940,9800,9800,9800,9800,0
20240902,151100,93795940,9800,9800,9800,9800,0
20240902,151000,93795940,9800,9800,9800,9800,0
20240902,150900,93795940,9800,9800,9800,9800,0
20240902,150800,93795940,9800,9800,9800,9800,0
20240902,150700,93795940,9800,9800,9800,9800,0
20240902,150600,93795940,9800,9800,9800,9800,1
20240902,150500,93786140,9800,9800,9800,9800,0
20240902,150400,93786140,9800,9800,9800,9800,0
20240902,150300,93786140,9800,9800,9800,9800,147
20240902,150200,92345540,9800,9800,9800,9800,50
20240902,150100,91855540,9810,9810,9810,9810,0
20240902,150000,91855540,9810,9810,9810,9810,0
20240902,145900,91855540,9810,9820,9820,9810,60
20240902,145800,91266440,9820,9820,9820,9820,0
20240902,145700,91266440,9820,9820,9820,9820,0
20240902,145600,91266440,9820,9820,9820,9820,0
20240902,145500,91266440,9820,9820,9820,9820,0
20240902,145400,91266440,9820,9820,9820,9820,0
20240902,145300,91266440,9820,9820,9820,9820,0
20240902,145200,91266440,9820,9820,9820,9820,0
20240902,145100,91266440,9820,9820,9820,9820,0
20240902,145000,91266440,9820,9820,9820,9820,0
20240902,144900,91266440,9820,9820,9820,9820,0
20240902,144800,91266440,9820,9820,9820,9820,0
20240902,144700,91266440,9820,9820,9820,9820,0
20240902,144600,91266440,9820,9820,9820,9820,0
20240902,144500,91266440,9820,9820,9820,9820,0
20240902,144400,91266440,9820,9820,9820,9820,0
20240902,144300,91266440,9820,9820,9820,9820,0
20240902,144200,91266440,9820,9820,9820,9820,0
20240902,144100,91266440,9820,9820,9820,9820,0
20240902,144000,91266440,9820,9820,9820,9820,0
20240902,143900,91266440,9820,9820,9820,9820,0
20240902,143800,91266440,9820,9820,9820,9820,0
20240902,143700,91266440,9820,9820,9820,9820,0
20240902,143600,91266440,9820,9820,9820,9820,0
20240902,143500,91266440,9820,9820,9820,9820,0
20240902,143400,91266440,9820,9820,9820,9820,0
20240902,143300,91266440,9820,9820,9820,9820,0
20240902,143200,91266440,9820,9820,9820,9820,0
20240902,143100,91266440,9820,9820,9820,9820,0
20240902,143000,91266440,9820,9820,9820,9820,0
20240902,142900,91266440,9820,9820,9820,9820,0
20240902,142800,91266440,9820,9810,9820,9810,126
20240902,142700,90029750,9850,9850,9850,9850,0
20240902,142600,90029750,9850,9850,9850,9850,0
20240902,142500,90029750,9850,9850,9850,9850,0
20240902,142400,90029750,9850,9820,9850,9820,15
20240902,142300,89882140,9820,9820,9820,9820,0
20240902,142200,89882140,9820,9820,9820,9820,3
20240902,142100,89852680,9800,9800,9800,9800,1
20240902,142000,89842880,9830,9830,9830,9830,0
20240902,141900,89842880,9830,9830,9830,9830,0
20240902,141800,89842880,9830,9830,9830,9830,0
20240902,141700,89842880,9830,9830,9830,9830,0
20240902,141600,89842880,9830,9830,9830,9830,50
20240902,141500,89351380,9830,9830,9830,9830,2
20240902,141400,89331720,9830,9830,9830,9830,3
20240902,141300,89302230,9830,9830,9830,9830,3
20240902,141200,89272740,9840,9810,9840,9810,10
20240902,141100,89174380,9840,9840,9840,9840,0
20240902,141000,89174380,9840,9840,9840,9840,1
20240902,140900,89164540,9840,9840,9840,9840,0
20240902,140800,89164540,9840,9840,9840,9840,0
20240902,140700,89164540,9840,9840,9840,9840,0
20240902,140600,89164540,9840,9840,9840,9840,0
20240902,140500,89164540,9840,9840,9840,9840,1
20240902,140400,89154700,9850,9850,9850,9850,15
20240902,140300,89006950,9850,9850,9880,9850,77
20240902,140200,88248440,9830,9830,9830,9830,35
20240902,140100,87904390,9820,9820,9820,9820,0
20240902,140000,87904390,9820,9840,9840,9820,54
20240902,135900,87373170,9870,9870,9870,9840,6
20240902,135800,87313980,9870,9820,9870,9820,213
20240902,135700,85217590,9810,9810,9810,9810,0
20240902,135600,85217590,9810,9810,9810,9810,0
20240902,135500,85217590,9810,9810,9810,9810,0
20240902,135400,85217590,9810,9810,9810,9810,0
20240902,135300,85217590,9810,9810,9810,9810,3
20240902,135200,85188160,9820,9820,9820,9820,0
20240902,135100,85188160,9820,9820,9820,9820,0
20240902,135000,85188160,9820,9820,9820,9820,0
20240902,134900,85188160,9820,9820,9820,9820,0
20240902,134800,85188160,9820,9820,9820,9820,0
20240902,134700,85188160,9820,9820,9820,9820,0
20240902,134600,85188160,9820,9820,9820,9820,0
20240902,134500,85188160,9820,9820,9820,9820,90
20240902,134400,84304360,9810,9810,9810,9810,0
20240902,134300,84304360,9810,9810,9810,9810,0
20240902,134200,84304360,9810,9810,9810,9810,0
20240902,134100,84304360,9810,9820,9820,9810,2
20240902,134000,84284730,9840,9840,9840,9840,0
20240902,133900,84284730,9840,9840,9840,9840,0
20240902,133800,84284730,9840,9840,9840,9840,0
20240902,133700,84284730,9840,9840,9840,9840,0
20240902,133600,84284730,9840,9840,9840,9840,0
20240902,133500,84284730,9840,9840,9840,9840,0
20240902,133400,84284730,9840,9840,9840,9840,0
20240902,133300,84284730,9840,9840,9840,9840,0
20240902,133200,84284730,9840,9840,9840,9840,0
20240902,133100,84284730,9840,9840,9840,9840,0
20240902,133000,84284730,9840,9840,9840,9840,0
20240902,132900,84284730,9840,9840,9840,9840,0
20240902,132800,84284730,9840,9840,9840,9840,0
20240902,132700,84284730,9840,9840,9840,9840,0
20240902,132600,84284730,9840,9840,9840,9840,0
20240902,132500,84284730,9840,9840,9840,9840,22
20240902,132400,84068250,9840,9840,9840,9840,0
20240902,132300,84068250,9840,9840,9840,9840,0
20240902,132200,84068250,9840,9840,9840,9840,0
20240902,132100,84068250,9840,9840,9840,9840,0
20240902,132000,84068250,9840,9840,9840,9840,0
20240902,131900,84068250,9840,9840,9840,9840,0
20240902,131800,84068250,9840,9840,9840,9840,0
20240902,131700,84068250,9840,9840,9840,9840,1
20240902,131600,84058410,9820,9820,9820,9820,0
20240902,131500,84058410,9820,9820,9820,9820,164
20240902,131400,82447930,9820,9820,9820,9820,0
20240902,131300,82447930,9820,9820,9820,9820,0
20240902,131200,82447930,9820,9820,9820,9820,0
20240902,131100,82447930,9820,9820,9820,9820,77
20240902,131000,81691790,9810,9810,9810,9810,0
20240902,130900,81691790,9810,9810,9810,9810,0
20240902,130800,81691790,9810,9810,9810,9810,0
20240902,130700,81691790,9810,9810,9810,9810,0
20240902,130600,81691790,9810,9810,9810,9810,0
20240902,130500,81691790,9810,9810,9810,9810,0
20240902,130400,81691790,9810,9810,9810,9810,0
20240902,130300,81691790,9810,9810,9810,9810,0
20240902,130200,81691790,9810,9810,9810,9810,0
20240902,130100,81691790,9810,9810,9810,9810,17
20240902,130000,81525020,9810,9810,9810,9810,0
20240902,125900,81525020,9810,9810,9810,9810,0
20240902,125800,81525020,9810,9810,9810,9810,0
20240902,125700,81525020,9810,9810,9810,9810,0
20240902,125600,81525020,9810,9810,9810,9810,0
20240902,125500,81525020,9810,9810,9810,9810,0
20240902,125400,81525020,9810,9810,9810,9810,0
20240902,125300,81525020,9810,9810,9810,9810,0
20240902,125200,81525020,9810,9810,9810,9810,0
20240902,125100,81525020,9810,9810,9810,9810,0
20240902,125000,81525020,9810,9810,9810,9810,0
20240902,124900,81525020,9810,9810,9810,9810,0
20240902,124800,81525020,9810,9810,9810,9810,0
20240902,124700,81525020,9810,9810,9810,9810,0
20240902,124600,81525020,9810,9810,9810,9810,0
20240902,124500,81525020,9810,9810,9810,9810,0
20240902,124400,81525020,9810,9810,9810,9810,0
20240902,124300,81525020,9810,9810,9810,9810,0
20240902,124200,81525020,9810,9810,9810,9810,0
20240902,124100,81525020,9810,9810,9810,9810,0
20240902,124000,81525020,9810,9810,9810,9810,4
20240902,123900,81485780,9810,9810,9810,9810,0
20240902,123800,81485780,9810,9810,9810,9810,0
20240902,123700,81485780,9810,9810,9810,9810,0
20240902,123600,81485780,9810,9810,9810,9810,0
20240902,123500,81485780,9810,9810,9810,9810,0
20240902,123400,81485780,9810,9810,9810,9810,0
20240902,123300,81485780,9810,9810,9810,9810,0
20240902,123200,81485780,9810,9810,9810,9810,0
20240902,123100,81485780,9810,9810,9810,9810,0
20240902,123000,81485780,9810,9810,9810,9810,0
20240902,122900,81485780,9810,9810,9810,9810,0
20240902,122800,81485780,9810,9810,9810,9810,0
20240902,122700,81485780,9810,9810,9810,9810,0
20240902,122600,81485780,9810,9810,9810,9810,0
20240902,122500,81485780,9810,9810,9810,9810,0
20240902,122400,81485780,9810,9810,9810,9810,1
20240902,122300,81475970,9810,9810,9810,9810,0
20240902,122200,81475970,9810,9810,9810,9810,0
20240902,122100,81475970,9810,9810,9810,9810,0
20240902,122000,81475970,9810,9810,9810,9810,0
20240902,121900,81475970,9810,9810,9810,9810,0
20240902,121800,81475970,9810,9810,9810,9810,0
20240902,121700,81475970,9810,9810,9810,9810,0
20240902,121600,81475970,9810,9810,9810,9810,0
20240902,121500,81475970,9810,9810,9810,9810,0
20240902,121400,81475970,9810,9810,9810,9810,0
20240902,121300,81475970,9810,9810,9810,9810,0
20240902,121200,81475970,9810,9810,9810,9810,0
20240902,121100,81475970,9810,9810,9810,9810,0
20240902,121000,81475970,9810,9810,9810,9810,0
20240902,120900,81475970,9810,9810,9810,9810,0
20240902,120800,81475970,9810,9810,9810,9810,0
20240902,120700,81475970,9810,9810,9810,9810,0
20240902,120600,81475970,9810,9810,9810,9810,0
20240902,120500,81475970,9810,9810,9810,9810,0
20240902,120400,81475970,9810,9810,9810,9810,0
20240902,120300,81475970,9810,9810,9810,9810,0
20240902,120200,81475970,9810,9810,9810,9810,10
20240902,120100,81377870,9800,9800,9800,9800,1
20240902,120000,81368070,9800,9800,9800,9800,27
20240902,115900,81103470,9780,9780,9780,9780,18
20240902,115800,80927430,9780,9780,9780,9780,0
20240902,115700,80927430,9780,9780,9780,9780,0
20240902,115600,80927430,9780,9780,9780,9780,0
20240902,115500,80927430,9780,9780,9780,9780,0
20240902,115400,80927430,9780,9780,9780,9780,0
20240902,115300,80927430,9780,9780,9780,9780,0
20240902,115200,80927430,9780,9780,9780,9780,0
20240902,115100,80927430,9780,9780,9780,9780,0
20240902,115000,80927430,9780,9780,9780,9780,0
20240902,114900,80927430,9780,9780,9780,9780,0
20240902,114800,80927430,9780,9780,9780,9780,0
20240902,114700,80927430,9780,9780,9780,9780,0
20240902,114600,80927430,9780,9780,9780,9780,0
20240902,114500,80927430,9780,9780,9780,9780,0
20240902,114400,80927430,9780,9780,9780,9780,0
20240902,114300,80927430,9780,9780,9780,9780,0
20240902,114200,80927430,9780,9780,9780,9780,0
20240902,114100,80927430,9780,9780,9780,9780,0
20240902,114000,80927430,9780,9780,9780,9780,0
20240902,113900,80927430,9780,9780,9780,9780,0
20240902,113800,80927430,9780,9780,9780,9780,0
20240902,113700,80927430,9780,9780,9780,9780,0
20240902,113600,80927430,9780,9780,9780,9780,0
20240902,113500,80927430,9780,9780,9780,9780,0
20240902,113400,80927430,9780,9780,9780,9780,0
20240902,113300,80927430,9780,9780,9780,9780,0
20240902,113200,80927430,9780,9780,9780,9780,0
20240902,113100,80927430,9780,9780,9780,9780,0
20240902,113000,80927430,9780,9780,9780,9780,0
20240902,112900,80927430,9780,9780,9780,9780,0
20240902,112800,80927430,9780,9780,9780,9780,0
20240902,112700,80927430,9780,9780,9780,9780,0
20240902,112600,80927430,9780,9780,9780,9780,0
20240902,112500,80927430,9780,9780,9780,9780,0
20240902,112400,80927430,9780,9780,9780,9780,0
20240902,112300,80927430,9780,9780,9780,9780,0
20240902,112200,80927430,9780,9780,9780,9780,0
20240902,112100,80927430,9780,9780,9780,9780,310
20240902,112000,77895630,9780,9780,9780,9780,0
20240902,111900,77895630,9780,9780,9780,9780,0
20240902,111800,77895630,9780,9780,9780,9780,0
20240902,111700,77895630,9780,9780,9780,9780,0
20240902,111600,77895630,9780,9780,9780,9780,0
20240902,111500,77895630,9780,9780,9780,9780,0
20240902,111400,77895630,9780,9780,9780,9780,20
20240902,111300,77700030,9800,9800,9800,9800,0
20240902,111200,77700030,9800,9800,9800,9800,0
20240902,111100,77700030,9800,9800,9800,9800,0
20240902,111000,77700030,9800,9800,9800,9800,0
20240902,110900,77700030,9800,9800,9800,9800,0
20240902,110800,77700030,9800,9800,9800,9800,0
20240902,110700,77700030,9800,9800,9800,9800,0
20240902,110600,77700030,9800,9800,9800,9800,0
20240902,110500,77700030,9800,9800,9800,9800,0
20240902,110400,77700030,9800,9800,9800,9800,0
20240902,110300,77700030,9800,9800,9800,9800,0
20240902,110200,77700030,9800,9800,9800,9800,238
20240902,110100,75367630,9800,9800,9800,9800,172
20240902,110000,73682030,9800,9800,9800,9800,0
20240902,105900,73682030,9800,9800,9800,9800,0
20240902,105800,73682030,9800,9800,9800,9800,50
20240902,105700,73192030,9800,9800,9800,9800,0
20240902,105600,73192030,9800,9800,9800,9800,0
20240902,105500,73192030,9800,9800,9800,9800,0
20240902,105400,73192030,9800,9800,9800,9800,0
20240902,105300,73192030,9800,9800,9800,9800,0
20240902,105200,73192030,9800,9800,9800,9800,0
20240902,105100,73192030,9800,9800,9800,9800,0
20240902,105000,73192030,9800,9800,9800,9800,0
20240902,104900,73192030,9800,9800,9800,9800,0
20240902,104800,73192030,9800,9800,9800,9800,0
20240902,104700,73192030,9800,9800,9800,9800,0
20240902,104600,73192030,9800,9800,9800,9800,0
20240902,104500,73192030,9800,9800,9800,9800,0
20240902,104400,73192030,9800,9800,9800,9800,155
20240902,104300,71673030,9790,9790,9790,9790,0
20240902,104200,71673030,9790,9790,9790,9790,0
20240902,104100,71673030,9790,9790,9790,9790,5
20240902,104000,71624080,9790,9790,9790,9790,67
20240902,103900,70968150,9790,9790,9790,9790,0
20240902,103800,70968150,9790,9790,9790,9790,0
20240902,103700,70968150,9790,9790,9790,9790,0
20240902,103600,70968150,9790,9790,9790,9790,0
20240902,103500,70968150,9790,9790,9790,9790,0
20240902,103400,70968150,9790,9790,9790,9790,0
20240902,103300,70968150,9790,9790,9790,9790,0
20240902,103200,70968150,9790,9790,9790,9790,0
20240902,103100,70968150,9790,9790,9790,9790,0
20240902,103000,70968150,9790,9790,9790,9790,1
20240902,102900,70958360,9790,9790,9790,9790,0
20240902,102800,70958360,9790,9790,9790,9790,0
20240902,102700,70958360,9790,9790,9790,9790,961
20240902,102600,61550170,9790,9790,9790,9790,0
20240902,102500,61550170,9790,9770,9790,9770,50
20240902,102400,61060690,9760,9760,9760,9760,0
20240902,102300,61060690,9760,9760,9760,9760,0
20240902,102200,61060690,9760,9760,9760,9760,0
20240902,102100,61060690,9760,9770,9770,9760,888
20240902,102000,52388120,9790,9770,9790,9770,334
20240902,101900,49122540,9790,9790,9790,9790,0
20240902,101800,49122540,9790,9790,9790,9790,0
20240902,101700,49122540,9790,9790,9790,9790,0
20240902,101600,49122540,9790,9790,9790,9790,1
20240902,101500,49112750,9780,9780,9780,9780,1
20240902,101400,49102970,9780,9780,9780,9780,3
20240902,101300,49073630,9780,9780,9780,9780,0
20240902,101200,49073630,9780,9780,9780,9780,0
20240902,101100,49073630,9780,9780,9780,9780,5
20240902,101000,49024730,9790,9790,9790,9790,0
20240902,100900,49024730,9790,9790,9790,9790,0
20240902,100800,49024730,9790,9790,9790,9790,0
20240902,100700,49024730,9790,9790,9790,9790,0
20240902,100600,49024730,9790,9790,9790,9790,0
20240902,100500,49024730,9790,9790,9790,9790,1
20240902,100400,49014940,9790,9790,9790,9790,0
20240902,100300,49014940,9790,9790,9790,9790,0
20240902,100200,49014940,9790,9790,9790,9790,0
20240902,100100,49014940,9790,9790,9790,9790,50
20240902,100000,48525440,9770,9770,9770,9770,0
20240902,095900,48525440,9770,9770,9770,9770,200
20240902,095800,46571440,9770,9780,9780,9770,300
20240902,095700,43640340,9790,9790,9790,9790,1
20240902,095600,43630550,9800,9790,9800,9790,72
20240902,095500,42924960,9770,9770,9770,9770,21
20240902,095400,42719790,9770,9790,9790,9770,200
20240902,095300,40763870,9790,9790,9790,9790,2
20240902,095200,40744290,9790,9820,9820,9780,855
20240902,095100,32359020,9820,9820,9820,9820,272
20240902,095000,29687980,9820,9820,9820,9820,0
20240902,094900,29687980,9820,9830,9830,9820,172
20240902,094800,27998930,9830,9830,9830,9830,20
20240902,094700,27802330,9830,9830,9830,9830,0
20240902,094600,27802330,9830,9830,9830,9830,0
20240902,094500,27802330,9830,9830,9830,9830,0
20240902,094400,27802330,9830,9830,9830,9830,0
20240902,094300,27802330,9830,9830,9830,9830,10
20240902,094200,27704030,9850,9850,9850,9850,35
20240902,094100,27359280,9830,9830,9830,9830,0
20240902,094000,27359280,9830,9830,9830,9830,0
20240902,093900,27359280,9830,9830,9830,9830,1
20240902,093800,27349450,9830,9830,9830,9830,0
20240902,093700,27349450,9830,9830,9830,9830,111
20240902,093600,26258320,9850,9850,9850,9850,0
20240902,093500,26258320,9850,9850,9850,9850,0
20240902,093400,26258320,9850,9840,9850,9830,201
20240902,093300,24281420,9840,9840,9840,9840,1
20240902,093200,24271580,9840,9840,9840,9840,0
20240902,093100,24271580,9840,9840,9840,9840,0
20240902,093000,24271580,9840,9840,9840,9840,0
20240902,092900,24271580,9840,9840,9840,9840,0
20240902,092800,24271580,9840,9840,9840,9840,2
20240902,092700,24251900,9840,9840,9840,9840,0
20240902,092600,24251900,9840,9840,9840,9840,0
20240902,092500,24251900,9840,9840,9840,9840,0
20240902,092400,24251900,9840,9840,9840,9830,424
20240902,092300,20079750,9800,9810,9810,9800,50
20240902,092200,19589260,9810,9810,9810,9810,0
20240902,092100,19589260,9810,9810,9810,9810,0
20240902,092000,19589260,9810,9810,9810,9810,0
20240902,091900,19589260,9810,9840,9840,9810,3
20240902,091800,19559800,9840,9830,9840,9830,300
20240902,091700,16608920,9800,9810,9810,9800,83
20240902,091600,15795410,9810,9810,9810,9810,0
20240902,091500,15795410,9810,9810,9810,9810,15
20240902,091400,15648260,9840,9840,9840,9840,0
20240902,091300,15648260,9840,9840,9840,9840,0
20240902,091200,15648260,9840,9840,9840,9840,0
20240902,091100,15648260,9840,9840,9840,9840,0
20240902,091000,15648260,9840,9840,9840,9840,679
20240902,090900,8966900,9840,9840,9840,9840,0
20240902,090800,8966900,9840,9840,9840,9840,325
20240902,090700,5768900,9810,9810,9810,9810,10
20240902,090600,5670800,9810,9840,9840,9810,176
20240902,090500,3940950,9840,9860,9860,9840,16
20240902,090400,3783450,9870,9870,9870,9870,2
20240902,090300,3763710,9880,9880,9880,9880,20
20240902,090200,3566110,9880,9880,9880,9880,47
20240902,090100,3101750,9880,9880,9880,9880,0
20240902,090000,3101750,9880,9920,9920,9880,313