KissMeData/001070/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,183300,13146920,5770,5770,5770,5770,15
20240906,183200,13146920,5770,5770,5770,5770,0
20240906,183100,13146920,5770,5770,5770,5770,0
20240906,183000,13146920,5770,5770,5770,5770,0
20240906,182900,13146920,5770,5770,5770,5770,0
20240906,182800,13146920,5770,5770,5770,5770,0
20240906,182700,13146920,5770,5770,5770,5770,0
20240906,182600,13146920,5770,5770,5770,5770,0
20240906,182500,13146920,5770,5770,5770,5770,0
20240906,182400,13146920,5770,5770,5770,5770,0
20240906,182300,13146920,5770,5770,5770,5770,0
20240906,182200,13146920,5770,5770,5770,5770,0
20240906,182100,13146920,5770,5770,5770,5770,0
20240906,182000,13146920,5770,5770,5770,5770,0
20240906,181900,13146920,5770,5770,5770,5770,0
20240906,181800,13146920,5770,5770,5770,5770,0
20240906,181700,13146920,5770,5770,5770,5770,0
20240906,181600,13146920,5770,5770,5770,5770,0
20240906,181500,13146920,5770,5770,5770,5770,0
20240906,181400,13146920,5770,5770,5770,5770,0
20240906,181300,13146920,5770,5770,5770,5770,0
20240906,181200,13146920,5770,5770,5770,5770,0
20240906,181100,13146920,5770,5770,5770,5770,0
20240906,181000,13146920,5770,5770,5770,5770,0
20240906,180900,13146920,5770,5770,5770,5770,0
20240906,180800,13146920,5770,5770,5770,5770,0
20240906,180700,13146920,5770,5770,5770,5770,0
20240906,180600,13146920,5770,5770,5770,5770,0
20240906,180500,13146920,5770,5770,5770,5770,0
20240906,180400,13146920,5770,5770,5770,5770,0
20240906,180300,13146920,5770,5770,5770,5770,15
20240906,180200,13146920,5770,5770,5770,5770,0
20240906,180100,13146920,5770,5770,5770,5770,0
20240906,180000,13146920,5770,5770,5770,5770,0
20240906,175900,13146920,5770,5770,5770,5770,0
20240906,175800,13146920,5770,5770,5770,5770,0
20240906,175700,13146920,5770,5770,5770,5770,0
20240906,175600,13146920,5770,5770,5770,5770,0
20240906,175500,13146920,5770,5770,5770,5770,0
20240906,175400,13146920,5770,5770,5770,5770,0
20240906,175300,13146920,5770,5770,5770,5770,0
20240906,175200,13146920,5770,5770,5770,5770,0
20240906,175100,13146920,5770,5770,5770,5770,0
20240906,175000,13146920,5770,5770,5770,5770,0
20240906,174900,13146920,5770,5770,5770,5770,0
20240906,174800,13146920,5770,5770,5770,5770,0
20240906,174700,13146920,5770,5770,5770,5770,0
20240906,174600,13146920,5770,5770,5770,5770,0
20240906,174500,13146920,5770,5770,5770,5770,0
20240906,174400,13146920,5770,5770,5770,5770,0
20240906,174300,13146920,5770,5770,5770,5770,0
20240906,174200,13146920,5770,5770,5770,5770,0
20240906,174100,13146920,5770,5770,5770,5770,0
20240906,174000,13146920,5770,5770,5770,5770,0
20240906,173900,13146920,5770,5770,5770,5770,0
20240906,173800,13146920,5770,5770,5770,5770,0
20240906,173700,13146920,5770,5770,5770,5770,0
20240906,173600,13146920,5770,5770,5770,5770,0
20240906,173500,13146920,5770,5770,5770,5770,0
20240906,173400,13146920,5770,5770,5770,5770,0
20240906,173300,13146920,5770,5770,5770,5770,15
20240906,173200,13146920,5770,5770,5770,5770,0
20240906,173100,13146920,5770,5770,5770,5770,0
20240906,173000,13146920,5770,5770,5770,5770,0
20240906,172900,13146920,5770,5770,5770,5770,0
20240906,172800,13146920,5770,5770,5770,5770,0
20240906,172700,13146920,5770,5770,5770,5770,0
20240906,172600,13146920,5770,5770,5770,5770,0
20240906,172500,13146920,5770,5770,5770,5770,0
20240906,172400,13146920,5770,5770,5770,5770,0
20240906,172300,13146920,5770,5770,5770,5770,0
20240906,172200,13146920,5770,5770,5770,5770,0
20240906,172100,13146920,5770,5770,5770,5770,0
20240906,172000,13146920,5770,5770,5770,5770,0
20240906,171900,13146920,5770,5770,5770,5770,0
20240906,171800,13146920,5770,5770,5770,5770,0
20240906,171700,13146920,5770,5770,5770,5770,0
20240906,171600,13146920,5770,5770,5770,5770,0
20240906,171500,13146920,5770,5770,5770,5770,0
20240906,171400,13146920,5770,5770,5770,5770,0
20240906,171300,13146920,5770,5770,5770,5770,0
20240906,171200,13146920,5770,5770,5770,5770,0
20240906,171100,13146920,5770,5770,5770,5770,0
20240906,171000,13146920,5770,5770,5770,5770,0
20240906,170900,13146920,5770,5770,5770,5770,0
20240906,170800,13146920,5770,5770,5770,5770,0
20240906,170700,13146920,5770,5770,5770,5770,0
20240906,170600,13146920,5770,5770,5770,5770,0
20240906,170500,13146920,5770,5770,5770,5770,0
20240906,170400,13146920,5770,5770,5770,5770,0
20240906,170300,13146920,5770,5770,5770,5770,15
20240906,170200,13146920,5770,5770,5770,5770,0
20240906,170100,13146920,5770,5770,5770,5770,0
20240906,170000,13146920,5770,5770,5770,5770,0
20240906,165900,13146920,5770,5770,5770,5770,0
20240906,165800,13146920,5770,5770,5770,5770,0
20240906,165700,13146920,5770,5770,5770,5770,0
20240906,165600,13146920,5770,5770,5770,5770,0
20240906,165500,13146920,5770,5770,5770,5770,0
20240906,165400,13146920,5770,5770,5770,5770,0
20240906,165300,13146920,5770,5770,5770,5770,0
20240906,165200,13146920,5770,5770,5770,5770,0
20240906,165100,13146920,5770,5770,5770,5770,0
20240906,165000,13146920,5770,5770,5770,5770,0
20240906,164900,13146920,5770,5770,5770,5770,0
20240906,164800,13146920,5770,5770,5770,5770,0
20240906,164700,13146920,5770,5770,5770,5770,0
20240906,164600,13146920,5770,5770,5770,5770,0
20240906,164500,13146920,5770,5770,5770,5770,0
20240906,164400,13146920,5770,5770,5770,5770,0
20240906,164300,13146920,5770,5770,5770,5770,0
20240906,164200,13146920,5770,5770,5770,5770,0
20240906,164100,13146920,5770,5770,5770,5770,0
20240906,164000,13146920,5770,5770,5770,5770,0
20240906,163900,13146920,5770,5770,5770,5770,0
20240906,163800,13146920,5770,5770,5770,5770,0
20240906,163700,13146920,5770,5770,5770,5770,0
20240906,163600,13146920,5770,5770,5770,5770,0
20240906,163500,13146920,5770,5770,5770,5770,0
20240906,163400,13146920,5770,5770,5770,5770,0
20240906,163300,13146920,5770,5770,5770,5770,15
20240906,163200,13146920,5770,5770,5770,5770,0
20240906,163100,13146920,5770,5770,5770,5770,0
20240906,163000,13146920,5770,5770,5770,5770,0
20240906,162900,13146920,5770,5770,5770,5770,0
20240906,162800,13146920,5770,5770,5770,5770,0
20240906,162700,13146920,5770,5770,5770,5770,0
20240906,162600,13146920,5770,5770,5770,5770,0
20240906,162500,13146920,5770,5770,5770,5770,0
20240906,162400,13146920,5770,5770,5770,5770,0
20240906,162300,13146920,5770,5770,5770,5770,0
20240906,162200,13146920,5770,5770,5770,5770,0
20240906,162100,13146920,5770,5770,5770,5770,0
20240906,162000,13146920,5770,5770,5770,5770,0
20240906,161900,13146920,5770,5770,5770,5770,0
20240906,161800,13146920,5770,5770,5770,5770,0
20240906,161700,13146920,5770,5770,5770,5770,0
20240906,161600,13146920,5770,5770,5770,5770,0
20240906,161500,13146920,5770,5770,5770,5770,0
20240906,161400,13146920,5770,5770,5770,5770,0
20240906,161300,13146920,5770,5770,5770,5770,0
20240906,161200,13146920,5770,5770,5770,5770,0
20240906,161100,13146920,5770,5770,5770,5770,0
20240906,161000,13146920,5770,5770,5770,5770,0
20240906,160900,13146920,5770,5770,5770,5770,0
20240906,160800,13146920,5770,5770,5770,5770,0
20240906,160700,13146920,5770,5770,5770,5770,0
20240906,160600,13146920,5770,5770,5770,5770,0
20240906,160500,13146920,5770,5770,5770,5770,0
20240906,160400,13146920,5770,5770,5770,5770,0
20240906,160300,13146920,5770,5770,5770,5770,15
20240906,160200,13146920,5770,5770,5770,5770,0
20240906,160100,13146920,5770,5770,5770,5770,0
20240906,160000,13146920,5770,5770,5770,5770,0
20240906,155900,13146920,5770,5770,5770,5770,0
20240906,155800,13146920,5770,5770,5770,5770,0
20240906,155700,13146920,5770,5770,5770,5770,0
20240906,155600,13146920,5770,5770,5770,5770,0
20240906,155500,13146920,5770,5770,5770,5770,0
20240906,155400,13146920,5770,5770,5770,5770,0
20240906,155300,13146920,5770,5770,5770,5770,0
20240906,155200,13146920,5770,5770,5770,5770,0
20240906,155100,13146920,5770,5770,5770,5770,0
20240906,155000,13146920,5770,5770,5770,5770,0
20240906,154900,13146920,5770,5770,5770,5770,0
20240906,154800,13146920,5770,5770,5770,5770,0
20240906,154700,13146920,5770,5770,5770,5770,0
20240906,154600,13146920,5770,5770,5770,5770,0
20240906,154500,13146920,5770,5770,5770,5770,0
20240906,154400,13146920,5770,5770,5770,5770,0
20240906,154300,13146920,5770,5770,5770,5770,0
20240906,154200,13146920,5770,5770,5770,5770,0
20240906,154100,13146920,5770,5770,5770,5770,0
20240906,154000,13146920,5770,5770,5770,5770,0
20240906,153900,13146920,5770,5770,5770,5770,0
20240906,153800,13146920,5770,5770,5770,5770,0
20240906,153700,13146920,5770,5770,5770,5770,0
20240906,153600,13146920,5770,5770,5770,5770,0
20240906,153500,13146920,5770,5770,5770,5770,0
20240906,153400,13146920,5770,5770,5770,5770,0
20240906,153300,13146920,5770,5770,5770,5770,15
20240906,153200,13146920,5770,5770,5770,5770,0
20240906,153100,13146920,5770,5770,5770,5770,0
20240906,153000,13146920,5770,5770,5770,5770,15
20240906,152900,13060370,5730,5730,5730,5730,0
20240906,152800,13060370,5730,5730,5730,5730,0
20240906,152700,13060370,5730,5730,5730,5730,0
20240906,152600,13060370,5730,5730,5730,5730,0
20240906,152500,13060370,5730,5730,5730,5730,0
20240906,152400,13060370,5730,5730,5730,5730,0
20240906,152300,13060370,5730,5730,5730,5730,0
20240906,152200,13060370,5730,5730,5730,5730,0
20240906,152100,13060370,5730,5730,5730,5730,0
20240906,152000,13060370,5730,5730,5730,5730,0
20240906,151900,13060370,5730,5750,5750,5730,135
20240906,151800,12285770,5780,5780,5780,5780,0
20240906,151700,12285770,5780,5780,5780,5780,0
20240906,151600,12285770,5780,5780,5780,5780,0
20240906,151500,12285770,5780,5780,5780,5780,0
20240906,151400,12285770,5780,5780,5780,5780,0
20240906,151300,12285770,5780,5780,5780,5780,0
20240906,151200,12285770,5780,5780,5780,5780,0
20240906,151100,12285770,5780,5780,5780,5780,0
20240906,151000,12285770,5780,5780,5780,5780,0
20240906,150900,12285770,5780,5780,5780,5780,0
20240906,150800,12285770,5780,5780,5780,5780,0
20240906,150700,12285770,5780,5780,5780,5780,0
20240906,150600,12285770,5780,5780,5780,5780,0
20240906,150500,12285770,5780,5780,5780,5780,2
20240906,150400,12274210,5760,5760,5760,5760,0
20240906,150300,12274210,5760,5760,5760,5760,0
20240906,150200,12274210,5760,5760,5760,5760,0
20240906,150100,12274210,5760,5760,5760,5760,0
20240906,150000,12274210,5760,5760,5760,5760,0
20240906,145900,12274210,5760,5760,5760,5760,0
20240906,145800,12274210,5760,5760,5760,5760,0
20240906,145700,12274210,5760,5760,5760,5760,0
20240906,145600,12274210,5760,5760,5760,5760,0
20240906,145500,12274210,5760,5760,5760,5760,0
20240906,145400,12274210,5760,5760,5760,5760,0
20240906,145300,12274210,5760,5760,5760,5760,0
20240906,145200,12274210,5760,5760,5760,5760,0
20240906,145100,12274210,5760,5760,5760,5760,0
20240906,145000,12274210,5760,5770,5770,5760,2
20240906,144900,12262680,5780,5780,5780,5780,0
20240906,144800,12262680,5780,5780,5780,5780,0
20240906,144700,12262680,5780,5780,5780,5780,0
20240906,144600,12262680,5780,5780,5780,5780,0
20240906,144500,12262680,5780,5780,5780,5780,0
20240906,144400,12262680,5780,5780,5780,5780,0
20240906,144300,12262680,5780,5780,5780,5780,1
20240906,144200,12256900,5780,5780,5780,5780,0
20240906,144100,12256900,5780,5760,5780,5760,2
20240906,144000,12245360,5780,5780,5780,5780,0
20240906,143900,12245360,5780,5780,5780,5780,0
20240906,143800,12245360,5780,5780,5780,5780,0
20240906,143700,12245360,5780,5780,5780,5780,0
20240906,143600,12245360,5780,5780,5780,5780,0
20240906,143500,12245360,5780,5780,5780,5780,0
20240906,143400,12245360,5780,5780,5780,5780,0
20240906,143300,12245360,5780,5780,5780,5780,0
20240906,143200,12245360,5780,5780,5780,5780,0
20240906,143100,12245360,5780,5780,5780,5780,0
20240906,143000,12245360,5780,5780,5780,5780,0
20240906,142900,12245360,5780,5780,5780,5780,1
20240906,142800,12239580,5770,5770,5770,5770,0
20240906,142700,12239580,5770,5770,5770,5770,0
20240906,142600,12239580,5770,5770,5770,5770,0
20240906,142500,12239580,5770,5770,5770,5770,0
20240906,142400,12239580,5770,5770,5770,5770,0
20240906,142300,12239580,5770,5770,5770,5770,0
20240906,142200,12239580,5770,5770,5770,5770,0
20240906,142100,12239580,5770,5770,5770,5770,0
20240906,142000,12239580,5770,5770,5770,5770,0
20240906,141900,12239580,5770,5770,5770,5770,0
20240906,141800,12239580,5770,5770,5770,5770,0
20240906,141700,12239580,5770,5770,5770,5770,0
20240906,141600,12239580,5770,5770,5770,5770,113
20240906,141500,11587570,5770,5770,5770,5770,0
20240906,141400,11587570,5770,5770,5770,5770,0
20240906,141300,11587570,5770,5770,5770,5770,0
20240906,141200,11587570,5770,5770,5770,5770,0
20240906,141100,11587570,5770,5770,5770,5770,0
20240906,141000,11587570,5770,5770,5770,5770,0
20240906,140900,11587570,5770,5770,5770,5770,0
20240906,140800,11587570,5770,5770,5770,5770,0
20240906,140700,11587570,5770,5770,5770,5770,0
20240906,140600,11587570,5770,5770,5770,5770,0
20240906,140500,11587570,5770,5770,5770,5770,0
20240906,140400,11587570,5770,5770,5770,5770,0
20240906,140300,11587570,5770,5770,5770,5770,0
20240906,140200,11587570,5770,5770,5770,5770,0
20240906,140100,11587570,5770,5770,5770,5770,0
20240906,140000,11587570,5770,5770,5770,5770,0
20240906,135900,11587570,5770,5770,5770,5770,0
20240906,135800,11587570,5770,5770,5770,5770,1
20240906,135700,11581800,5770,5770,5770,5770,0
20240906,135600,11581800,5770,5770,5770,5770,0
20240906,135500,11581800,5770,5770,5770,5770,0
20240906,135400,11581800,5770,5770,5770,5770,0
20240906,135300,11581800,5770,5770,5770,5770,0
20240906,135200,11581800,5770,5770,5770,5770,0
20240906,135100,11581800,5770,5770,5770,5770,0
20240906,135000,11581800,5770,5770,5770,5770,0
20240906,134900,11581800,5770,5770,5770,5770,1
20240906,134800,11576030,5780,5780,5780,5780,0
20240906,134700,11576030,5780,5780,5780,5780,0
20240906,134600,11576030,5780,5780,5780,5780,0
20240906,134500,11576030,5780,5780,5780,5780,0
20240906,134400,11576030,5780,5780,5780,5780,0
20240906,134300,11576030,5780,5780,5780,5780,0
20240906,134200,11576030,5780,5780,5780,5780,0
20240906,134100,11576030,5780,5780,5780,5780,0
20240906,134000,11576030,5780,5780,5780,5780,0
20240906,133900,11576030,5780,5780,5780,5780,0
20240906,133800,11576030,5780,5780,5780,5780,0
20240906,133700,11576030,5780,5780,5780,5780,0
20240906,133600,11576030,5780,5780,5780,5780,0
20240906,133500,11576030,5780,5780,5780,5780,0
20240906,133400,11576030,5780,5780,5780,5780,0
20240906,133300,11576030,5780,5780,5780,5780,0
20240906,133200,11576030,5780,5780,5780,5780,0
20240906,133100,11576030,5780,5780,5780,5780,0
20240906,133000,11576030,5780,5780,5780,5780,0
20240906,132900,11576030,5780,5780,5780,5780,0
20240906,132800,11576030,5780,5780,5780,5780,0
20240906,132700,11576030,5780,5780,5780,5780,0
20240906,132600,11576030,5780,5780,5780,5780,0
20240906,132500,11576030,5780,5780,5780,5780,0
20240906,132400,11576030,5780,5780,5780,5780,0
20240906,132300,11576030,5780,5780,5780,5780,0
20240906,132200,11576030,5780,5780,5780,5780,0
20240906,132100,11576030,5780,5780,5780,5780,0
20240906,132000,11576030,5780,5780,5780,5780,0
20240906,131900,11576030,5780,5780,5780,5780,0
20240906,131800,11576030,5780,5780,5780,5780,0
20240906,131700,11576030,5780,5780,5780,5780,0
20240906,131600,11576030,5780,5780,5780,5780,0
20240906,131500,11576030,5780,5780,5780,5780,0
20240906,131400,11576030,5780,5780,5780,5780,0
20240906,131300,11576030,5780,5780,5780,5780,0
20240906,131200,11576030,5780,5780,5780,5780,0
20240906,131100,11576030,5780,5780,5780,5780,0
20240906,131000,11576030,5780,5780,5780,5780,0
20240906,130900,11576030,5780,5780,5780,5780,0
20240906,130800,11576030,5780,5780,5780,5780,0
20240906,130700,11576030,5780,5780,5780,5780,0
20240906,130600,11576030,5780,5780,5780,5780,0
20240906,130500,11576030,5780,5780,5780,5780,0
20240906,130400,11576030,5780,5780,5780,5780,0
20240906,130300,11576030,5780,5780,5780,5780,0
20240906,130200,11576030,5780,5780,5780,5780,0
20240906,130100,11576030,5780,5780,5780,5780,0
20240906,130000,11576030,5780,5780,5780,5780,0
20240906,125900,11576030,5780,5780,5780,5780,0
20240906,125800,11576030,5780,5780,5780,5780,0
20240906,125700,11576030,5780,5780,5780,5780,0
20240906,125600,11576030,5780,5780,5780,5780,0
20240906,125500,11576030,5780,5780,5780,5780,0
20240906,125400,11576030,5780,5780,5780,5780,0
20240906,125300,11576030,5780,5780,5780,5780,0
20240906,125200,11576030,5780,5780,5780,5780,0
20240906,125100,11576030,5780,5780,5780,5780,0
20240906,125000,11576030,5780,5780,5780,5780,0
20240906,124900,11576030,5780,5780,5780,5780,0
20240906,124800,11576030,5780,5780,5780,5780,0
20240906,124700,11576030,5780,5780,5780,5780,0
20240906,124600,11576030,5780,5780,5780,5780,0
20240906,124500,11576030,5780,5780,5780,5780,0
20240906,124400,11576030,5780,5780,5780,5780,0
20240906,124300,11576030,5780,5780,5780,5780,0
20240906,124200,11576030,5780,5780,5780,5780,0
20240906,124100,11576030,5780,5780,5780,5780,0
20240906,124000,11576030,5780,5780,5780,5780,4
20240906,123900,11552910,5780,5780,5780,5780,1
20240906,123800,11547130,5740,5740,5740,5740,0
20240906,123700,11547130,5740,5740,5740,5740,0
20240906,123600,11547130,5740,5740,5740,5740,0
20240906,123500,11547130,5740,5740,5740,5740,0
20240906,123400,11547130,5740,5740,5740,5740,0
20240906,123300,11547130,5740,5740,5740,5740,0
20240906,123200,11547130,5740,5740,5740,5740,0
20240906,123100,11547130,5740,5740,5740,5740,0
20240906,123000,11547130,5740,5740,5740,5740,0
20240906,122900,11547130,5740,5740,5740,5740,0
20240906,122800,11547130,5740,5770,5770,5740,730
20240906,122700,7335120,5770,5770,5770,5770,0
20240906,122600,7335120,5770,5770,5770,5770,0
20240906,122500,7335120,5770,5770,5770,5770,0
20240906,122400,7335120,5770,5770,5770,5770,0
20240906,122300,7335120,5770,5770,5770,5770,0
20240906,122200,7335120,5770,5770,5770,5770,0
20240906,122100,7335120,5770,5770,5770,5770,0
20240906,122000,7335120,5770,5770,5770,5770,0
20240906,121900,7335120,5770,5770,5770,5770,0
20240906,121800,7335120,5770,5770,5770,5770,0
20240906,121700,7335120,5770,5770,5770,5770,0
20240906,121600,7335120,5770,5770,5770,5770,0
20240906,121500,7335120,5770,5770,5770,5770,0
20240906,121400,7335120,5770,5770,5770,5770,0
20240906,121300,7335120,5770,5770,5770,5770,0
20240906,121200,7335120,5770,5770,5770,5770,0
20240906,121100,7335120,5770,5770,5770,5770,0
20240906,121000,7335120,5770,5770,5770,5770,0
20240906,120900,7335120,5770,5770,5770,5770,0
20240906,120800,7335120,5770,5770,5770,5770,0
20240906,120700,7335120,5770,5770,5770,5770,0
20240906,120600,7335120,5770,5770,5770,5770,0
20240906,120500,7335120,5770,5770,5770,5770,0
20240906,120400,7335120,5770,5770,5770,5770,0
20240906,120300,7335120,5770,5770,5770,5770,0
20240906,120200,7335120,5770,5770,5770,5770,0
20240906,120100,7335120,5770,5770,5770,5770,0
20240906,120000,7335120,5770,5770,5770,5770,0
20240906,115900,7335120,5770,5770,5770,5770,0
20240906,115800,7335120,5770,5770,5770,5770,0
20240906,115700,7335120,5770,5770,5770,5770,0
20240906,115600,7335120,5770,5770,5770,5770,0
20240906,115500,7335120,5770,5770,5770,5770,0
20240906,115400,7335120,5770,5770,5770,5770,0
20240906,115300,7335120,5770,5770,5770,5770,0
20240906,115200,7335120,5770,5770,5770,5770,0
20240906,115100,7335120,5770,5770,5770,5770,0
20240906,115000,7335120,5770,5770,5770,5770,0
20240906,114900,7335120,5770,5770,5770,5770,0
20240906,114800,7335120,5770,5770,5770,5770,0
20240906,114700,7335120,5770,5770,5770,5770,0
20240906,114600,7335120,5770,5770,5770,5770,0
20240906,114500,7335120,5770,5750,5770,5750,473
20240906,114400,4611270,5750,5750,5750,5750,0
20240906,114300,4611270,5750,5750,5750,5750,0
20240906,114200,4611270,5750,5750,5750,5750,0
20240906,114100,4611270,5750,5750,5750,5750,0
20240906,114000,4611270,5750,5750,5750,5750,1
20240906,113900,4605520,5750,5750,5750,5750,0
20240906,113800,4605520,5750,5750,5750,5750,0
20240906,113700,4605520,5750,5750,5750,5750,0
20240906,113600,4605520,5750,5750,5750,5750,1
20240906,113500,4599770,5750,5750,5750,5750,0
20240906,113400,4599770,5750,5750,5750,5750,0
20240906,113300,4599770,5750,5750,5750,5750,0
20240906,113200,4599770,5750,5750,5750,5750,0
20240906,113100,4599770,5750,5750,5750,5750,23
20240906,113000,4467520,5760,5760,5760,5760,0
20240906,112900,4467520,5760,5760,5760,5760,0
20240906,112800,4467520,5760,5760,5760,5760,0
20240906,112700,4467520,5760,5760,5760,5760,0
20240906,112600,4467520,5760,5760,5760,5760,0
20240906,112500,4467520,5760,5760,5760,5760,0
20240906,112400,4467520,5760,5760,5760,5760,0
20240906,112300,4467520,5760,5760,5760,5760,52
20240906,112200,4168000,5770,5770,5770,5770,0
20240906,112100,4168000,5770,5770,5770,5770,0
20240906,112000,4168000,5770,5770,5770,5770,0
20240906,111900,4168000,5770,5770,5770,5770,0
20240906,111800,4168000,5770,5770,5770,5770,0
20240906,111700,4168000,5770,5770,5770,5770,0
20240906,111600,4168000,5770,5770,5770,5770,0
20240906,111500,4168000,5770,5770,5770,5770,0
20240906,111400,4168000,5770,5770,5770,5770,0
20240906,111300,4168000,5770,5770,5770,5770,0
20240906,111200,4168000,5770,5770,5770,5770,14
20240906,111100,4087220,5770,5770,5770,5770,0
20240906,111000,4087220,5770,5770,5770,5770,0
20240906,110900,4087220,5770,5770,5770,5770,5
20240906,110800,4058370,5780,5780,5780,5780,0
20240906,110700,4058370,5780,5780,5780,5780,0
20240906,110600,4058370,5780,5780,5780,5780,50
20240906,110500,3769370,5780,5780,5780,5780,1
20240906,110400,3763590,5810,5810,5810,5810,0
20240906,110300,3763590,5810,5810,5810,5810,0
20240906,110200,3763590,5810,5810,5810,5810,0
20240906,110100,3763590,5810,5810,5810,5810,0
20240906,110000,3763590,5810,5810,5810,5810,0
20240906,105900,3763590,5810,5810,5810,5810,0
20240906,105800,3763590,5810,5810,5810,5810,0
20240906,105700,3763590,5810,5810,5810,5810,0
20240906,105600,3763590,5810,5810,5810,5810,0
20240906,105500,3763590,5810,5810,5810,5810,0
20240906,105400,3763590,5810,5810,5810,5810,0
20240906,105300,3763590,5810,5810,5810,5810,0
20240906,105200,3763590,5810,5810,5810,5810,0
20240906,105100,3763590,5810,5810,5810,5810,1
20240906,105000,3757780,5760,5760,5760,5760,0
20240906,104900,3757780,5760,5760,5760,5760,0
20240906,104800,3757780,5760,5760,5760,5760,0
20240906,104700,3757780,5760,5760,5760,5760,0
20240906,104600,3757780,5760,5760,5760,5760,0
20240906,104500,3757780,5760,5760,5760,5760,0
20240906,104400,3757780,5760,5760,5760,5760,0
20240906,104300,3757780,5760,5760,5760,5760,0
20240906,104200,3757780,5760,5760,5760,5760,0
20240906,104100,3757780,5760,5760,5760,5760,0
20240906,104000,3757780,5760,5760,5760,5760,0
20240906,103900,3757780,5760,5760,5760,5760,0
20240906,103800,3757780,5760,5760,5760,5760,0
20240906,103700,3757780,5760,5760,5760,5760,0
20240906,103600,3757780,5760,5760,5760,5760,0
20240906,103500,3757780,5760,5760,5760,5760,0
20240906,103400,3757780,5760,5760,5760,5760,0
20240906,103300,3757780,5760,5760,5760,5760,0
20240906,103200,3757780,5760,5760,5760,5760,0
20240906,103100,3757780,5760,5760,5760,5760,0
20240906,103000,3757780,5760,5760,5760,5760,0
20240906,102900,3757780,5760,5760,5760,5760,0
20240906,102800,3757780,5760,5760,5760,5760,0
20240906,102700,3757780,5760,5760,5760,5760,0
20240906,102600,3757780,5760,5760,5760,5760,0
20240906,102500,3757780,5760,5760,5760,5760,0
20240906,102400,3757780,5760,5760,5760,5760,0
20240906,102300,3757780,5760,5760,5760,5760,0
20240906,102200,3757780,5760,5760,5760,5760,0
20240906,102100,3757780,5760,5760,5760,5760,0
20240906,102000,3757780,5760,5760,5760,5760,0
20240906,101900,3757780,5760,5760,5760,5760,0
20240906,101800,3757780,5760,5760,5760,5760,0
20240906,101700,3757780,5760,5760,5760,5760,0
20240906,101600,3757780,5760,5760,5760,5760,0
20240906,101500,3757780,5760,5760,5760,5760,0
20240906,101400,3757780,5760,5760,5760,5760,0
20240906,101300,3757780,5760,5760,5760,5760,0
20240906,101200,3757780,5760,5760,5760,5760,0
20240906,101100,3757780,5760,5760,5760,5760,0
20240906,101000,3757780,5760,5770,5770,5760,10
20240906,100900,3700170,5800,5800,5800,5800,0
20240906,100800,3700170,5800,5800,5800,5800,131
20240906,100700,2940370,5810,5810,5810,5810,0
20240906,100600,2940370,5810,5810,5810,5810,0
20240906,100500,2940370,5810,5810,5810,5810,0
20240906,100400,2940370,5810,5810,5810,5810,0
20240906,100300,2940370,5810,5810,5810,5810,0
20240906,100200,2940370,5810,5810,5810,5810,0
20240906,100100,2940370,5810,5810,5810,5810,0
20240906,100000,2940370,5810,5810,5810,5810,0
20240906,095900,2940370,5810,5810,5810,5810,0
20240906,095800,2940370,5810,5810,5810,5810,0
20240906,095700,2940370,5810,5810,5810,5810,0
20240906,095600,2940370,5810,5810,5810,5810,0
20240906,095500,2940370,5810,5810,5810,5810,1
20240906,095400,2934560,5800,5800,5800,5800,0
20240906,095300,2934560,5800,5800,5800,5800,0
20240906,095200,2934560,5800,5800,5800,5800,0
20240906,095100,2934560,5800,5800,5800,5800,0
20240906,095000,2934560,5800,5800,5800,5800,0
20240906,094900,2934560,5800,5800,5800,5800,0
20240906,094800,2934560,5800,5800,5800,5800,0
20240906,094700,2934560,5800,5800,5800,5800,0
20240906,094600,2934560,5800,5800,5800,5800,0
20240906,094500,2934560,5800,5790,5800,5790,165
20240906,094400,1977610,5800,5800,5800,5800,0
20240906,094300,1977610,5800,5800,5800,5800,0
20240906,094200,1977610,5800,5780,5800,5780,2
20240906,094100,1966030,5800,5800,5800,5800,1
20240906,094000,1960230,5790,5790,5790,5790,0
20240906,093900,1960230,5790,5790,5790,5790,0
20240906,093800,1960230,5790,5790,5790,5790,0
20240906,093700,1960230,5790,5790,5790,5790,0
20240906,093600,1960230,5790,5800,5800,5790,72
20240906,093500,1543150,5810,5810,5810,5810,0
20240906,093400,1543150,5810,5810,5810,5810,0
20240906,093300,1543150,5810,5810,5810,5810,0
20240906,093200,1543150,5810,5810,5810,5810,2
20240906,093100,1531530,5810,5810,5810,5810,0
20240906,093000,1531530,5810,5810,5810,5810,0
20240906,092900,1531530,5810,5810,5810,5810,0
20240906,092800,1531530,5810,5810,5810,5810,0
20240906,092700,1531530,5810,5810,5810,5810,0
20240906,092600,1531530,5810,5810,5810,5810,0
20240906,092500,1531530,5810,5810,5810,5810,0
20240906,092400,1531530,5810,5810,5810,5810,0
20240906,092300,1531530,5810,5810,5810,5810,0
20240906,092200,1531530,5810,5810,5810,5810,0
20240906,092100,1531530,5810,5810,5810,5810,0
20240906,092000,1531530,5810,5810,5810,5810,0
20240906,091900,1531530,5810,5810,5810,5810,0
20240906,091800,1531530,5810,5810,5810,5810,0
20240906,091700,1531530,5810,5810,5810,5810,0
20240906,091600,1531530,5810,5810,5810,5810,96
20240906,091500,973770,5790,5790,5790,5790,0
20240906,091400,973770,5790,5790,5790,5790,0
20240906,091300,973770,5790,5790,5790,5790,0
20240906,091200,973770,5790,5790,5790,5790,0
20240906,091100,973770,5790,5790,5790,5790,0
20240906,091000,973770,5790,5790,5790,5790,0
20240906,090900,973770,5790,5810,5810,5790,22
20240906,090800,846080,5810,5810,5810,5810,0
20240906,090700,846080,5810,5810,5810,5810,0
20240906,090600,846080,5810,5810,5810,5810,2
20240906,090500,834460,5810,5810,5810,5810,1
20240906,090400,828650,5820,5820,5820,5820,30
20240906,090300,654050,5820,5820,5820,5820,0
20240906,090200,654050,5820,5830,5830,5820,2
20240906,090100,642400,5840,5840,5840,5840,0
20240906,090000,642400,5840,5840,5840,5840,110