KissMeData/006140/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184600,20985790,5600,5600,5600,5600,51
20240902,184500,20985790,5600,5600,5600,5600,0
20240902,184400,20985790,5600,5600,5600,5600,0
20240902,184300,20985790,5600,5600,5600,5600,0
20240902,184200,20985790,5600,5600,5600,5600,0
20240902,184100,20985790,5600,5600,5600,5600,0
20240902,184000,20985790,5600,5600,5600,5600,0
20240902,183900,20985790,5600,5600,5600,5600,0
20240902,183800,20985790,5600,5600,5600,5600,0
20240902,183700,20985790,5600,5600,5600,5600,0
20240902,183600,20985790,5600,5600,5600,5600,0
20240902,183500,20985790,5600,5600,5600,5600,0
20240902,183400,20985790,5600,5600,5600,5600,0
20240902,183300,20985790,5600,5600,5600,5600,0
20240902,183200,20985790,5600,5600,5600,5600,0
20240902,183100,20985790,5600,5600,5600,5600,0
20240902,183000,20985790,5600,5600,5600,5600,0
20240902,182900,20985790,5600,5600,5600,5600,0
20240902,182800,20985790,5600,5600,5600,5600,0
20240902,182700,20985790,5600,5600,5600,5600,0
20240902,182600,20985790,5600,5600,5600,5600,0
20240902,182500,20985790,5600,5600,5600,5600,0
20240902,182400,20985790,5600,5600,5600,5600,0
20240902,182300,20985790,5600,5600,5600,5600,0
20240902,182200,20985790,5600,5600,5600,5600,0
20240902,182100,20985790,5600,5600,5600,5600,0
20240902,182000,20985790,5600,5600,5600,5600,0
20240902,181900,20985790,5600,5600,5600,5600,0
20240902,181800,20985790,5600,5600,5600,5600,0
20240902,181700,20985790,5600,5600,5600,5600,0
20240902,181600,20985790,5600,5600,5600,5600,51
20240902,181500,20985790,5600,5600,5600,5600,0
20240902,181400,20985790,5600,5600,5600,5600,0
20240902,181300,20985790,5600,5600,5600,5600,0
20240902,181200,20985790,5600,5600,5600,5600,0
20240902,181100,20985790,5600,5600,5600,5600,0
20240902,181000,20985790,5600,5600,5600,5600,0
20240902,180900,20985790,5600,5600,5600,5600,0
20240902,180800,20985790,5600,5600,5600,5600,0
20240902,180700,20985790,5600,5600,5600,5600,0
20240902,180600,20985790,5600,5600,5600,5600,0
20240902,180500,20985790,5600,5600,5600,5600,0
20240902,180400,20985790,5600,5600,5600,5600,0
20240902,180300,20985790,5600,5600,5600,5600,0
20240902,180200,20985790,5600,5600,5600,5600,0
20240902,180100,20985790,5600,5600,5600,5600,0
20240902,180000,20985790,5600,5600,5600,5600,0
20240902,175900,20985790,5600,5600,5600,5600,0
20240902,175800,20985790,5600,5600,5600,5600,0
20240902,175700,20985790,5600,5600,5600,5600,0
20240902,175600,20985790,5600,5600,5600,5600,0
20240902,175500,20985790,5600,5600,5600,5600,0
20240902,175400,20985790,5600,5600,5600,5600,0
20240902,175300,20985790,5600,5600,5600,5600,0
20240902,175200,20985790,5600,5600,5600,5600,0
20240902,175100,20985790,5600,5600,5600,5600,0
20240902,175000,20985790,5600,5600,5600,5600,0
20240902,174900,20985790,5600,5600,5600,5600,0
20240902,174800,20985790,5600,5600,5600,5600,0
20240902,174700,20985790,5600,5600,5600,5600,0
20240902,174600,20985790,5600,5600,5600,5600,51
20240902,174500,20985790,5600,5600,5600,5600,0
20240902,174400,20985790,5600,5600,5600,5600,0
20240902,174300,20985790,5600,5600,5600,5600,0
20240902,174200,20985790,5600,5600,5600,5600,0
20240902,174100,20985790,5600,5600,5600,5600,0
20240902,174000,20985790,5600,5600,5600,5600,0
20240902,173900,20985790,5600,5600,5600,5600,0
20240902,173800,20985790,5600,5600,5600,5600,0
20240902,173700,20985790,5600,5600,5600,5600,0
20240902,173600,20985790,5600,5600,5600,5600,0
20240902,173500,20985790,5600,5600,5600,5600,0
20240902,173400,20985790,5600,5600,5600,5600,0
20240902,173300,20985790,5600,5600,5600,5600,0
20240902,173200,20985790,5600,5600,5600,5600,0
20240902,173100,20985790,5600,5600,5600,5600,0
20240902,173000,20985790,5600,5600,5600,5600,0
20240902,172900,20985790,5600,5600,5600,5600,0
20240902,172800,20985790,5600,5600,5600,5600,0
20240902,172700,20985790,5600,5600,5600,5600,0
20240902,172600,20985790,5600,5600,5600,5600,0
20240902,172500,20985790,5600,5600,5600,5600,0
20240902,172400,20985790,5600,5600,5600,5600,0
20240902,172300,20985790,5600,5600,5600,5600,0
20240902,172200,20985790,5600,5600,5600,5600,0
20240902,172100,20985790,5600,5600,5600,5600,0
20240902,172000,20985790,5600,5600,5600,5600,0
20240902,171900,20985790,5600,5600,5600,5600,0
20240902,171800,20985790,5600,5600,5600,5600,0
20240902,171700,20985790,5600,5600,5600,5600,0
20240902,171600,20985790,5600,5600,5600,5600,51
20240902,171500,20985790,5600,5600,5600,5600,0
20240902,171400,20985790,5600,5600,5600,5600,0
20240902,171300,20985790,5600,5600,5600,5600,0
20240902,171200,20985790,5600,5600,5600,5600,0
20240902,171100,20985790,5600,5600,5600,5600,0
20240902,171000,20985790,5600,5600,5600,5600,0
20240902,170900,20985790,5600,5600,5600,5600,0
20240902,170800,20985790,5600,5600,5600,5600,0
20240902,170700,20985790,5600,5600,5600,5600,0
20240902,170600,20985790,5600,5600,5600,5600,0
20240902,170500,20985790,5600,5600,5600,5600,0
20240902,170400,20985790,5600,5600,5600,5600,0
20240902,170300,20985790,5600,5600,5600,5600,0
20240902,170200,20985790,5600,5600,5600,5600,0
20240902,170100,20985790,5600,5600,5600,5600,0
20240902,170000,20985790,5600,5600,5600,5600,0
20240902,165900,20985790,5600,5600,5600,5600,0
20240902,165800,20985790,5600,5600,5600,5600,0
20240902,165700,20985790,5600,5600,5600,5600,0
20240902,165600,20985790,5600,5600,5600,5600,0
20240902,165500,20985790,5600,5600,5600,5600,0
20240902,165400,20985790,5600,5600,5600,5600,0
20240902,165300,20985790,5600,5600,5600,5600,0
20240902,165200,20985790,5600,5600,5600,5600,0
20240902,165100,20985790,5600,5600,5600,5600,0
20240902,165000,20985790,5600,5600,5600,5600,0
20240902,164900,20985790,5600,5600,5600,5600,0
20240902,164800,20985790,5600,5600,5600,5600,0
20240902,164700,20985790,5600,5600,5600,5600,0
20240902,164600,20985790,5600,5600,5600,5600,51
20240902,164500,20985790,5600,5600,5600,5600,0
20240902,164400,20985790,5600,5600,5600,5600,0
20240902,164300,20985790,5600,5600,5600,5600,0
20240902,164200,20985790,5600,5600,5600,5600,0
20240902,164100,20985790,5600,5600,5600,5600,0
20240902,164000,20985790,5600,5600,5600,5600,0
20240902,163900,20985790,5600,5600,5600,5600,0
20240902,163800,20985790,5600,5600,5600,5600,0
20240902,163700,20985790,5600,5600,5600,5600,0
20240902,163600,20985790,5600,5600,5600,5600,0
20240902,163500,20985790,5600,5600,5600,5600,0
20240902,163400,20985790,5600,5600,5600,5600,0
20240902,163300,20985790,5600,5600,5600,5600,0
20240902,163200,20985790,5600,5600,5600,5600,0
20240902,163100,20985790,5600,5600,5600,5600,0
20240902,163000,20985790,5600,5600,5600,5600,0
20240902,162900,20985790,5600,5600,5600,5600,0
20240902,162800,20985790,5600,5600,5600,5600,0
20240902,162700,20985790,5600,5600,5600,5600,0
20240902,162600,20985790,5600,5600,5600,5600,0
20240902,162500,20985790,5600,5600,5600,5600,0
20240902,162400,20985790,5600,5600,5600,5600,0
20240902,162300,20985790,5600,5600,5600,5600,0
20240902,162200,20985790,5600,5600,5600,5600,0
20240902,162100,20985790,5600,5600,5600,5600,0
20240902,162000,20985790,5600,5600,5600,5600,0
20240902,161900,20985790,5600,5600,5600,5600,0
20240902,161800,20985790,5600,5600,5600,5600,0
20240902,161700,20985790,5600,5600,5600,5600,0
20240902,161600,20985790,5600,5600,5600,5600,51
20240902,161500,20985790,5600,5600,5600,5600,0
20240902,161400,20985790,5600,5600,5600,5600,0
20240902,161300,20985790,5600,5600,5600,5600,0
20240902,161200,20985790,5600,5600,5600,5600,0
20240902,161100,20985790,5600,5600,5600,5600,0
20240902,161000,20985790,5600,5600,5600,5600,0
20240902,160900,20985790,5600,5600,5600,5600,0
20240902,160800,20985790,5600,5600,5600,5600,0
20240902,160700,20985790,5600,5600,5600,5600,0
20240902,160600,20985790,5600,5600,5600,5600,0
20240902,160500,20985790,5600,5600,5600,5600,0
20240902,160400,20985790,5600,5600,5600,5600,0
20240902,160300,20985790,5600,5600,5600,5600,0
20240902,160200,20985790,5600,5600,5600,5600,0
20240902,160100,20985790,5600,5600,5600,5600,0
20240902,160000,20985790,5600,5600,5600,5600,0
20240902,155900,20985790,5600,5600,5600,5600,0
20240902,155800,20985790,5600,5600,5600,5600,0
20240902,155700,20985790,5600,5600,5600,5600,0
20240902,155600,20985790,5600,5600,5600,5600,0
20240902,155500,20985790,5600,5600,5600,5600,0
20240902,155400,20985790,5600,5600,5600,5600,0
20240902,155300,20985790,5600,5600,5600,5600,0
20240902,155200,20985790,5600,5600,5600,5600,0
20240902,155100,20985790,5600,5600,5600,5600,0
20240902,155000,20985790,5600,5600,5600,5600,0
20240902,154900,20985790,5600,5600,5600,5600,0
20240902,154800,20985790,5600,5600,5600,5600,0
20240902,154700,20985790,5600,5600,5600,5600,0
20240902,154600,20985790,5600,5600,5600,5600,51
20240902,154500,20985790,5600,5600,5600,5600,0
20240902,154400,20985790,5600,5600,5600,5600,0
20240902,154300,20985790,5600,5600,5600,5600,0
20240902,154200,20985790,5600,5600,5600,5600,0
20240902,154100,20985790,5600,5600,5600,5600,0
20240902,154000,20985790,5600,5600,5600,5600,0
20240902,153900,20985790,5600,5600,5600,5600,0
20240902,153800,20985790,5600,5600,5600,5600,0
20240902,153700,20985790,5600,5600,5600,5600,0
20240902,153600,20985790,5600,5600,5600,5600,0
20240902,153500,20985790,5600,5600,5600,5600,0
20240902,153400,20985790,5600,5600,5600,5600,0
20240902,153300,20985790,5600,5600,5600,5600,0
20240902,153200,20985790,5600,5600,5600,5600,0
20240902,153100,20985790,5600,5600,5600,5600,0
20240902,153000,20985790,5600,5600,5600,5600,51
20240902,152900,20700190,5590,5590,5590,5590,0
20240902,152800,20700190,5590,5590,5590,5590,0
20240902,152700,20700190,5590,5590,5590,5590,0
20240902,152600,20700190,5590,5590,5590,5590,0
20240902,152500,20700190,5590,5590,5590,5590,0
20240902,152400,20700190,5590,5590,5590,5590,0
20240902,152300,20700190,5590,5590,5590,5590,0
20240902,152200,20700190,5590,5590,5590,5590,0
20240902,152100,20700190,5590,5590,5590,5590,0
20240902,152000,20700190,5590,5590,5590,5590,0
20240902,151900,20700190,5590,5590,5590,5590,21
20240902,151800,20582800,5600,5600,5600,5600,0
20240902,151700,20582800,5600,5600,5600,5600,0
20240902,151600,20582800,5600,5600,5600,5600,1
20240902,151500,20577200,5590,5590,5590,5590,150
20240902,151400,19738700,5590,5590,5590,5590,10
20240902,151300,19682800,5550,5580,5580,5550,332
20240902,151200,17830360,5570,5570,5570,5570,0
20240902,151100,17830360,5570,5560,5570,5560,2
20240902,151000,17819230,5580,5550,5580,5550,8
20240902,150900,17774700,5570,5570,5570,5570,0
20240902,150800,17774700,5570,5570,5570,5570,0
20240902,150700,17774700,5570,5570,5570,5570,0
20240902,150600,17774700,5570,5570,5570,5570,0
20240902,150500,17774700,5570,5570,5570,5570,0
20240902,150400,17774700,5570,5570,5570,5570,13
20240902,150300,17702290,5570,5550,5570,5550,4
20240902,150200,17680030,5550,5580,5580,5550,44
20240902,150100,17435770,5590,5590,5590,5590,0
20240902,150000,17435770,5590,5590,5590,5590,0
20240902,145900,17435770,5590,5590,5590,5590,0
20240902,145800,17435770,5590,5590,5590,5590,100
20240902,145700,16876770,5590,5590,5590,5590,0
20240902,145600,16876770,5590,5590,5590,5590,0
20240902,145500,16876770,5590,5590,5590,5590,0
20240902,145400,16876770,5590,5590,5590,5590,0
20240902,145300,16876770,5590,5590,5590,5590,0
20240902,145200,16876770,5590,5590,5590,5590,0
20240902,145100,16876770,5590,5590,5590,5590,0
20240902,145000,16876770,5590,5590,5590,5590,0
20240902,144900,16876770,5590,5590,5590,5590,0
20240902,144800,16876770,5590,5590,5590,5590,0
20240902,144700,16876770,5590,5590,5590,5590,0
20240902,144600,16876770,5590,5590,5590,5590,0
20240902,144500,16876770,5590,5590,5590,5590,0
20240902,144400,16876770,5590,5590,5590,5590,0
20240902,144300,16876770,5590,5590,5590,5590,0
20240902,144200,16876770,5590,5590,5590,5590,0
20240902,144100,16876770,5590,5590,5590,5590,0
20240902,144000,16876770,5590,5590,5590,5590,0
20240902,143900,16876770,5590,5590,5590,5590,0
20240902,143800,16876770,5590,5590,5590,5590,0
20240902,143700,16876770,5590,5590,5590,5590,0
20240902,143600,16876770,5590,5590,5590,5590,1
20240902,143500,16871180,5590,5590,5590,5590,0
20240902,143400,16871180,5590,5590,5590,5590,0
20240902,143300,16871180,5590,5590,5590,5590,0
20240902,143200,16871180,5590,5590,5590,5590,0
20240902,143100,16871180,5590,5590,5590,5590,0
20240902,143000,16871180,5590,5590,5590,5590,0
20240902,142900,16871180,5590,5590,5590,5590,0
20240902,142800,16871180,5590,5590,5590,5590,0
20240902,142700,16871180,5590,5590,5590,5590,0
20240902,142600,16871180,5590,5590,5590,5590,0
20240902,142500,16871180,5590,5590,5590,5590,0
20240902,142400,16871180,5590,5590,5590,5590,0
20240902,142300,16871180,5590,5590,5590,5590,0
20240902,142200,16871180,5590,5590,5590,5590,0
20240902,142100,16871180,5590,5550,5590,5550,13
20240902,142000,16798910,5550,5550,5550,5550,0
20240902,141900,16798910,5550,5550,5550,5550,0
20240902,141800,16798910,5550,5550,5550,5550,0
20240902,141700,16798910,5550,5550,5550,5550,0
20240902,141600,16798910,5550,5550,5550,5550,0
20240902,141500,16798910,5550,5550,5550,5550,0
20240902,141400,16798910,5550,5550,5550,5550,0
20240902,141300,16798910,5550,5550,5550,5550,0
20240902,141200,16798910,5550,5550,5550,5550,1
20240902,141100,16793360,5550,5550,5550,5550,0
20240902,141000,16793360,5550,5550,5550,5550,0
20240902,140900,16793360,5550,5550,5550,5550,0
20240902,140800,16793360,5550,5550,5550,5550,0
20240902,140700,16793360,5550,5550,5550,5550,1
20240902,140600,16787810,5550,5550,5550,5550,0
20240902,140500,16787810,5550,5550,5550,5550,0
20240902,140400,16787810,5550,5550,5550,5550,5
20240902,140300,16760060,5590,5590,5590,5590,48
20240902,140200,16491740,5590,5590,5590,5590,0
20240902,140100,16491740,5590,5590,5590,5590,0
20240902,140000,16491740,5590,5590,5590,5590,0
20240902,135900,16491740,5590,5590,5590,5590,4
20240902,135800,16469380,5580,5580,5580,5580,0
20240902,135700,16469380,5580,5580,5580,5580,0
20240902,135600,16469380,5580,5580,5580,5580,0
20240902,135500,16469380,5580,5580,5580,5580,0
20240902,135400,16469380,5580,5580,5580,5580,0
20240902,135300,16469380,5580,5580,5580,5580,0
20240902,135200,16469380,5580,5580,5580,5580,0
20240902,135100,16469380,5580,5580,5580,5580,0
20240902,135000,16469380,5580,5580,5580,5580,0
20240902,134900,16469380,5580,5580,5580,5580,25
20240902,134800,16329880,5550,5550,5550,5550,0
20240902,134700,16329880,5550,5550,5550,5550,0
20240902,134600,16329880,5550,5550,5550,5550,0
20240902,134500,16329880,5550,5550,5550,5550,0
20240902,134400,16329880,5550,5550,5550,5550,0
20240902,134300,16329880,5550,5550,5550,5550,0
20240902,134200,16329880,5550,5550,5550,5550,0
20240902,134100,16329880,5550,5550,5550,5550,0
20240902,134000,16329880,5550,5550,5550,5550,0
20240902,133900,16329880,5550,5550,5550,5550,0
20240902,133800,16329880,5550,5550,5550,5550,0
20240902,133700,16329880,5550,5550,5550,5550,0
20240902,133600,16329880,5550,5550,5550,5550,0
20240902,133500,16329880,5550,5550,5550,5550,0
20240902,133400,16329880,5550,5550,5550,5550,0
20240902,133300,16329880,5550,5550,5550,5550,0
20240902,133200,16329880,5550,5550,5550,5550,0
20240902,133100,16329880,5550,5550,5550,5550,0
20240902,133000,16329880,5550,5550,5550,5550,0
20240902,132900,16329880,5550,5550,5550,5550,0
20240902,132800,16329880,5550,5550,5550,5550,0
20240902,132700,16329880,5550,5550,5550,5550,2
20240902,132600,16318780,5550,5550,5550,5550,0
20240902,132500,16318780,5550,5550,5550,5550,0
20240902,132400,16318780,5550,5550,5550,5550,0
20240902,132300,16318780,5550,5550,5550,5550,0
20240902,132200,16318780,5550,5550,5550,5550,0
20240902,132100,16318780,5550,5550,5550,5550,0
20240902,132000,16318780,5550,5550,5550,5550,0
20240902,131900,16318780,5550,5550,5550,5550,0
20240902,131800,16318780,5550,5580,5580,5550,2
20240902,131700,16307650,5570,5570,5570,5570,0
20240902,131600,16307650,5570,5570,5570,5570,3
20240902,131500,16290940,5570,5570,5570,5570,0
20240902,131400,16290940,5570,5570,5570,5570,0
20240902,131300,16290940,5570,5570,5570,5570,2
20240902,131200,16279800,5530,5530,5530,5530,0
20240902,131100,16279800,5530,5530,5530,5530,1
20240902,131000,16274270,5580,5580,5580,5580,0
20240902,130900,16274270,5580,5580,5580,5580,0
20240902,130800,16274270,5580,5580,5580,5580,0
20240902,130700,16274270,5580,5580,5580,5580,0
20240902,130600,16274270,5580,5580,5580,5580,0
20240902,130500,16274270,5580,5580,5580,5580,0
20240902,130400,16274270,5580,5580,5580,5580,0
20240902,130300,16274270,5580,5580,5580,5580,0
20240902,130200,16274270,5580,5580,5580,5580,0
20240902,130100,16274270,5580,5580,5580,5580,0
20240902,130000,16274270,5580,5580,5580,5580,5
20240902,125900,16246370,5580,5580,5580,5580,0
20240902,125800,16246370,5580,5580,5580,5580,3
20240902,125700,16229630,5570,5570,5570,5570,0
20240902,125600,16229630,5570,5570,5570,5570,0
20240902,125500,16229630,5570,5570,5570,5570,0
20240902,125400,16229630,5570,5570,5570,5570,0
20240902,125300,16229630,5570,5570,5570,5570,0
20240902,125200,16229630,5570,5570,5570,5570,0
20240902,125100,16229630,5570,5570,5570,5570,0
20240902,125000,16229630,5570,5570,5570,5570,0
20240902,124900,16229630,5570,5570,5570,5570,0
20240902,124800,16229630,5570,5570,5570,5570,0
20240902,124700,16229630,5570,5570,5570,5570,0
20240902,124600,16229630,5570,5570,5570,5570,0
20240902,124500,16229630,5570,5570,5570,5570,0
20240902,124400,16229630,5570,5570,5570,5570,0
20240902,124300,16229630,5570,5560,5570,5560,9
20240902,124200,16179510,5570,5530,5570,5530,25
20240902,124100,16040900,5580,5580,5580,5580,0
20240902,124000,16040900,5580,5580,5580,5580,0
20240902,123900,16040900,5580,5580,5580,5580,0
20240902,123800,16040900,5580,5580,5580,5580,0
20240902,123700,16040900,5580,5580,5580,5580,0
20240902,123600,16040900,5580,5580,5580,5580,0
20240902,123500,16040900,5580,5580,5580,5580,3
20240902,123400,16024160,5580,5580,5580,5580,0
20240902,123300,16024160,5580,5580,5580,5580,0
20240902,123200,16024160,5580,5580,5580,5580,0
20240902,123100,16024160,5580,5580,5580,5580,0
20240902,123000,16024160,5580,5580,5580,5580,0
20240902,122900,16024160,5580,5580,5580,5580,0
20240902,122800,16024160,5580,5580,5580,5580,0
20240902,122700,16024160,5580,5580,5580,5580,0
20240902,122600,16024160,5580,5580,5580,5580,0
20240902,122500,16024160,5580,5580,5580,5580,57
20240902,122400,15706100,5570,5570,5570,5570,0
20240902,122300,15706100,5570,5570,5570,5570,0
20240902,122200,15706100,5570,5570,5570,5570,0
20240902,122100,15706100,5570,5570,5570,5570,0
20240902,122000,15706100,5570,5570,5570,5570,0
20240902,121900,15706100,5570,5570,5570,5570,0
20240902,121800,15706100,5570,5570,5570,5570,3
20240902,121700,15689390,5530,5530,5530,5530,1
20240902,121600,15683860,5570,5570,5570,5570,0
20240902,121500,15683860,5570,5570,5570,5570,0
20240902,121400,15683860,5570,5570,5570,5570,0
20240902,121300,15683860,5570,5570,5570,5570,0
20240902,121200,15683860,5570,5570,5570,5570,112
20240902,121100,15060020,5580,5580,5580,5580,0
20240902,121000,15060020,5580,5580,5580,5550,33
20240902,120900,14876040,5590,5590,5590,5590,0
20240902,120800,14876040,5590,5590,5590,5590,0
20240902,120700,14876040,5590,5590,5590,5590,0
20240902,120600,14876040,5590,5590,5590,5590,0
20240902,120500,14876040,5590,5590,5590,5590,0
20240902,120400,14876040,5590,5590,5590,5590,0
20240902,120300,14876040,5590,5590,5590,5590,0
20240902,120200,14876040,5590,5590,5590,5590,0
20240902,120100,14876040,5590,5590,5590,5590,0
20240902,120000,14876040,5590,5590,5590,5590,0
20240902,115900,14876040,5590,5590,5590,5590,0
20240902,115800,14876040,5590,5580,5590,5580,40
20240902,115700,14652740,5580,5580,5580,5580,0
20240902,115600,14652740,5580,5580,5580,5580,0
20240902,115500,14652740,5580,5580,5580,5580,0
20240902,115400,14652740,5580,5580,5580,5580,0
20240902,115300,14652740,5580,5580,5580,5580,0
20240902,115200,14652740,5580,5580,5580,5580,3
20240902,115100,14636000,5590,5590,5590,5590,0
20240902,115000,14636000,5590,5590,5590,5590,0
20240902,114900,14636000,5590,5590,5590,5590,0
20240902,114800,14636000,5590,5590,5590,5590,0
20240902,114700,14636000,5590,5580,5590,5580,20
20240902,114600,14524390,5580,5580,5580,5580,0
20240902,114500,14524390,5580,5580,5580,5580,1
20240902,114400,14518810,5550,5550,5550,5550,0
20240902,114300,14518810,5550,5550,5550,5550,0
20240902,114200,14518810,5550,5550,5550,5550,0
20240902,114100,14518810,5550,5550,5550,5550,0
20240902,114000,14518810,5550,5550,5550,5550,0
20240902,113900,14518810,5550,5550,5550,5550,0
20240902,113800,14518810,5550,5550,5550,5550,0
20240902,113700,14518810,5550,5550,5550,5550,0
20240902,113600,14518810,5550,5550,5550,5550,5
20240902,113500,14491060,5570,5570,5570,5570,0
20240902,113400,14491060,5570,5570,5570,5570,0
20240902,113300,14491060,5570,5540,5570,5530,281
20240902,113200,12935690,5570,5570,5570,5570,0
20240902,113100,12935690,5570,5570,5570,5570,0
20240902,113000,12935690,5570,5570,5570,5570,0
20240902,112900,12935690,5570,5570,5570,5570,0
20240902,112800,12935690,5570,5570,5570,5570,0
20240902,112700,12935690,5570,5570,5570,5570,0
20240902,112600,12935690,5570,5570,5570,5570,0
20240902,112500,12935690,5570,5570,5570,5570,0
20240902,112400,12935690,5570,5570,5570,5570,0
20240902,112300,12935690,5570,5570,5570,5570,1
20240902,112200,12930120,5570,5570,5570,5570,0
20240902,112100,12930120,5570,5570,5570,5570,1
20240902,112000,12924550,5570,5570,5570,5570,0
20240902,111900,12924550,5570,5570,5570,5570,0
20240902,111800,12924550,5570,5570,5570,5570,0
20240902,111700,12924550,5570,5570,5570,5570,0
20240902,111600,12924550,5570,5570,5570,5570,3
20240902,111500,12907840,5540,5540,5540,5540,0
20240902,111400,12907840,5540,5540,5540,5540,0
20240902,111300,12907840,5540,5540,5540,5540,0
20240902,111200,12907840,5540,5540,5540,5540,0
20240902,111100,12907840,5540,5540,5540,5540,0
20240902,111000,12907840,5540,5540,5540,5540,0
20240902,110900,12907840,5540,5540,5540,5540,0
20240902,110800,12907840,5540,5540,5540,5540,47
20240902,110700,12647460,5540,5540,5540,5540,0
20240902,110600,12647460,5540,5540,5540,5540,0
20240902,110500,12647460,5540,5540,5540,5540,0
20240902,110400,12647460,5540,5540,5540,5540,0
20240902,110300,12647460,5540,5540,5540,5540,0
20240902,110200,12647460,5540,5540,5540,5540,7
20240902,110100,12608680,5560,5560,5560,5560,0
20240902,110000,12608680,5560,5560,5560,5560,0
20240902,105900,12608680,5560,5560,5560,5560,0
20240902,105800,12608680,5560,5540,5560,5540,2
20240902,105700,12597580,5550,5550,5550,5550,50
20240902,105600,12320080,5570,5570,5570,5570,0
20240902,105500,12320080,5570,5550,5570,5550,2
20240902,105400,12308960,5570,5570,5570,5570,0
20240902,105300,12308960,5570,5570,5570,5570,0
20240902,105200,12308960,5570,5570,5570,5570,0
20240902,105100,12308960,5570,5570,5570,5570,0
20240902,105000,12308960,5570,5570,5570,5570,83
20240902,104900,11846650,5560,5560,5560,5560,0
20240902,104800,11846650,5560,5560,5560,5560,0
20240902,104700,11846650,5560,5560,5560,5560,0
20240902,104600,11846650,5560,5560,5560,5560,0
20240902,104500,11846650,5560,5560,5560,5560,15
20240902,104400,11763250,5560,5570,5570,5540,203
20240902,104300,10632590,5540,5540,5540,5540,93
20240902,104200,10117370,5570,5570,5570,5570,0
20240902,104100,10117370,5570,5560,5570,5560,100
20240902,104000,9560380,5570,5570,5570,5570,0
20240902,103900,9560380,5570,5570,5570,5570,0
20240902,103800,9560380,5570,5570,5570,5570,0
20240902,103700,9560380,5570,5570,5570,5570,0
20240902,103600,9560380,5570,5570,5570,5570,0
20240902,103500,9560380,5570,5570,5570,5570,0
20240902,103400,9560380,5570,5560,5570,5560,3
20240902,103300,9543690,5540,5540,5540,5540,0
20240902,103200,9543690,5540,5540,5540,5540,0
20240902,103100,9543690,5540,5540,5540,5540,0
20240902,103000,9543690,5540,5540,5540,5540,0
20240902,102900,9543690,5540,5540,5540,5540,0
20240902,102800,9543690,5540,5540,5540,5540,0
20240902,102700,9543690,5540,5540,5540,5540,0
20240902,102600,9543690,5540,5540,5540,5540,0
20240902,102500,9543690,5540,5540,5540,5540,0
20240902,102400,9543690,5540,5540,5540,5540,0
20240902,102300,9543690,5540,5540,5540,5540,0
20240902,102200,9543690,5540,5540,5540,5540,99
20240902,102100,8995230,5570,5570,5570,5570,0
20240902,102000,8995230,5570,5570,5570,5570,0
20240902,101900,8995230,5570,5570,5570,5570,0
20240902,101800,8995230,5570,5570,5570,5570,0
20240902,101700,8995230,5570,5570,5570,5570,0
20240902,101600,8995230,5570,5570,5570,5570,0
20240902,101500,8995230,5570,5570,5570,5570,0
20240902,101400,8995230,5570,5570,5570,5570,0
20240902,101300,8995230,5570,5570,5570,5570,0
20240902,101200,8995230,5570,5570,5570,5570,0
20240902,101100,8995230,5570,5570,5570,5570,0
20240902,101000,8995230,5570,5570,5570,5570,0
20240902,100900,8995230,5570,5570,5570,5570,30
20240902,100800,8828130,5570,5570,5570,5570,20
20240902,100700,8716730,5570,5570,5570,5570,0
20240902,100600,8716730,5570,5570,5570,5570,0
20240902,100500,8716730,5570,5570,5570,5570,0
20240902,100400,8716730,5570,5570,5580,5570,9
20240902,100300,8666580,5570,5570,5570,5570,0
20240902,100200,8666580,5570,5570,5570,5570,0
20240902,100100,8666580,5570,5570,5570,5570,0
20240902,100000,8666580,5570,5570,5570,5570,40
20240902,095900,8443780,5560,5560,5560,5560,10
20240902,095800,8388180,5570,5570,5570,5570,0
20240902,095700,8388180,5570,5570,5570,5570,0
20240902,095600,8388180,5570,5570,5570,5570,0
20240902,095500,8388180,5570,5570,5570,5570,0
20240902,095400,8388180,5570,5570,5570,5570,0
20240902,095300,8388180,5570,5570,5570,5570,0
20240902,095200,8388180,5570,5570,5570,5570,0
20240902,095100,8388180,5570,5570,5570,5570,0
20240902,095000,8388180,5570,5570,5570,5570,15
20240902,094900,8304630,5570,5570,5570,5570,0
20240902,094800,8304630,5570,5570,5570,5570,17
20240902,094700,8209940,5570,5570,5570,5570,0
20240902,094600,8209940,5570,5570,5570,5570,1
20240902,094500,8204370,5570,5570,5570,5570,1
20240902,094400,8198800,5500,5500,5500,5500,0
20240902,094300,8198800,5500,5500,5500,5500,0
20240902,094200,8198800,5500,5530,5530,5500,600
20240902,094100,4891030,5580,5580,5580,5580,0
20240902,094000,4891030,5580,5580,5580,5580,0
20240902,093900,4891030,5580,5580,5580,5580,0
20240902,093800,4891030,5580,5580,5580,5580,1
20240902,093700,4885450,5510,5560,5560,5510,113
20240902,093600,4262630,5530,5530,5530,5530,1
20240902,093500,4257100,5560,5560,5560,5560,0
20240902,093400,4257100,5560,5560,5560,5560,0
20240902,093300,4257100,5560,5560,5560,5560,22
20240902,093200,4134780,5530,5530,5530,5530,0
20240902,093100,4134780,5530,5530,5530,5530,0
20240902,093000,4134780,5530,5530,5530,5530,1
20240902,092900,4129250,5560,5560,5560,5560,0
20240902,092800,4129250,5560,5560,5560,5560,2
20240902,092700,4118130,5550,5550,5550,5550,0
20240902,092600,4118130,5550,5540,5550,5540,200
20240902,092500,3008380,5550,5550,5550,5550,0
20240902,092400,3008380,5550,5550,5550,5550,0
20240902,092300,3008380,5550,5550,5550,5550,0
20240902,092200,3008380,5550,5550,5550,5550,0
20240902,092100,3008380,5550,5550,5550,5550,0
20240902,092000,3008380,5550,5550,5550,5550,0
20240902,091900,3008380,5550,5550,5550,5550,0
20240902,091800,3008380,5550,5550,5550,5550,0
20240902,091700,3008380,5550,5550,5550,5550,0
20240902,091600,3008380,5550,5550,5550,5550,0
20240902,091500,3008380,5550,5550,5550,5550,0
20240902,091400,3008380,5550,5550,5550,5550,1
20240902,091300,3002830,5540,5540,5540,5540,0
20240902,091200,3002830,5540,5540,5540,5540,0
20240902,091100,3002830,5540,5540,5540,5540,0
20240902,091000,3002830,5540,5540,5540,5540,0
20240902,090900,3002830,5540,5540,5540,5540,0
20240902,090800,3002830,5540,5540,5540,5540,0
20240902,090700,3002830,5540,5540,5540,5540,0
20240902,090600,3002830,5540,5540,5540,5540,0
20240902,090500,3002830,5540,5540,5540,5540,1
20240902,090400,2997290,5560,5560,5560,5560,0
20240902,090300,2997290,5560,5560,5560,5560,0
20240902,090200,2997290,5560,5560,5560,5560,0
20240902,090100,2997290,5560,5560,5560,5560,0
20240902,090000,2997290,5560,5530,5560,5530,542