KissMeData/005670/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,184600,27188090,4900,4900,4900,4900,9
20240924,184500,27188090,4900,4900,4900,4900,0
20240924,184400,27188090,4900,4900,4900,4900,0
20240924,184300,27188090,4900,4900,4900,4900,0
20240924,184200,27188090,4900,4900,4900,4900,0
20240924,184100,27188090,4900,4900,4900,4900,0
20240924,184000,27188090,4900,4900,4900,4900,0
20240924,183900,27188090,4900,4900,4900,4900,0
20240924,183800,27188090,4900,4900,4900,4900,0
20240924,183700,27188090,4900,4900,4900,4900,0
20240924,183600,27188090,4900,4900,4900,4900,0
20240924,183500,27188090,4900,4900,4900,4900,0
20240924,183400,27188090,4900,4900,4900,4900,0
20240924,183300,27188090,4900,4900,4900,4900,0
20240924,183200,27188090,4900,4900,4900,4900,0
20240924,183100,27188090,4900,4900,4900,4900,0
20240924,183000,27188090,4900,4900,4900,4900,0
20240924,182900,27188090,4900,4900,4900,4900,0
20240924,182800,27188090,4900,4900,4900,4900,0
20240924,182700,27188090,4900,4900,4900,4900,0
20240924,182600,27188090,4900,4900,4900,4900,0
20240924,182500,27188090,4900,4900,4900,4900,0
20240924,182400,27188090,4900,4900,4900,4900,0
20240924,182300,27188090,4900,4900,4900,4900,0
20240924,182200,27188090,4900,4900,4900,4900,0
20240924,182100,27188090,4900,4900,4900,4900,0
20240924,182000,27188090,4900,4900,4900,4900,0
20240924,181900,27188090,4900,4900,4900,4900,0
20240924,181800,27188090,4900,4900,4900,4900,0
20240924,181700,27188090,4900,4900,4900,4900,0
20240924,181600,27188090,4900,4900,4900,4900,9
20240924,181500,27188090,4900,4900,4900,4900,0
20240924,181400,27188090,4900,4900,4900,4900,0
20240924,181300,27188090,4900,4900,4900,4900,0
20240924,181200,27188090,4900,4900,4900,4900,0
20240924,181100,27188090,4900,4900,4900,4900,0
20240924,181000,27188090,4900,4900,4900,4900,0
20240924,180900,27188090,4900,4900,4900,4900,0
20240924,180800,27188090,4900,4900,4900,4900,0
20240924,180700,27188090,4900,4900,4900,4900,0
20240924,180600,27188090,4900,4900,4900,4900,0
20240924,180500,27188090,4900,4900,4900,4900,0
20240924,180400,27188090,4900,4900,4900,4900,0
20240924,180300,27188090,4900,4900,4900,4900,0
20240924,180200,27188090,4900,4900,4900,4900,0
20240924,180100,27188090,4900,4900,4900,4900,0
20240924,180000,27188090,4900,4900,4900,4900,0
20240924,175900,27188090,4900,4900,4900,4900,0
20240924,175800,27188090,4900,4900,4900,4900,0
20240924,175700,27188090,4900,4900,4900,4900,0
20240924,175600,27188090,4900,4900,4900,4900,0
20240924,175500,27188090,4900,4900,4900,4900,0
20240924,175400,27188090,4900,4900,4900,4900,0
20240924,175300,27188090,4900,4900,4900,4900,0
20240924,175200,27188090,4900,4900,4900,4900,0
20240924,175100,27188090,4900,4900,4900,4900,0
20240924,175000,27188090,4900,4900,4900,4900,0
20240924,174900,27188090,4900,4900,4900,4900,0
20240924,174800,27188090,4900,4900,4900,4900,0
20240924,174700,27188090,4900,4900,4900,4900,0
20240924,174600,27188090,4900,4900,4900,4900,9
20240924,174500,27188090,4900,4900,4900,4900,0
20240924,174400,27188090,4900,4900,4900,4900,0
20240924,174300,27188090,4900,4900,4900,4900,0
20240924,174200,27188090,4900,4900,4900,4900,0
20240924,174100,27188090,4900,4900,4900,4900,0
20240924,174000,27188090,4900,4900,4900,4900,0
20240924,173900,27188090,4900,4900,4900,4900,0
20240924,173800,27188090,4900,4900,4900,4900,0
20240924,173700,27188090,4900,4900,4900,4900,0
20240924,173600,27188090,4900,4900,4900,4900,0
20240924,173500,27188090,4900,4900,4900,4900,0
20240924,173400,27188090,4900,4900,4900,4900,0
20240924,173300,27188090,4900,4900,4900,4900,0
20240924,173200,27188090,4900,4900,4900,4900,0
20240924,173100,27188090,4900,4900,4900,4900,0
20240924,173000,27188090,4900,4900,4900,4900,0
20240924,172900,27188090,4900,4900,4900,4900,0
20240924,172800,27188090,4900,4900,4900,4900,0
20240924,172700,27188090,4900,4900,4900,4900,0
20240924,172600,27188090,4900,4900,4900,4900,0
20240924,172500,27188090,4900,4900,4900,4900,0
20240924,172400,27188090,4900,4900,4900,4900,0
20240924,172300,27188090,4900,4900,4900,4900,0
20240924,172200,27188090,4900,4900,4900,4900,0
20240924,172100,27188090,4900,4900,4900,4900,0
20240924,172000,27188090,4900,4900,4900,4900,0
20240924,171900,27188090,4900,4900,4900,4900,0
20240924,171800,27188090,4900,4900,4900,4900,0
20240924,171700,27188090,4900,4900,4900,4900,0
20240924,171600,27188090,4900,4900,4900,4900,9
20240924,171500,27188090,4900,4900,4900,4900,0
20240924,171400,27188090,4900,4900,4900,4900,0
20240924,171300,27188090,4900,4900,4900,4900,0
20240924,171200,27188090,4900,4900,4900,4900,0
20240924,171100,27188090,4900,4900,4900,4900,0
20240924,171000,27188090,4900,4900,4900,4900,0
20240924,170900,27188090,4900,4900,4900,4900,0
20240924,170800,27188090,4900,4900,4900,4900,0
20240924,170700,27188090,4900,4900,4900,4900,0
20240924,170600,27188090,4900,4900,4900,4900,0
20240924,170500,27188090,4900,4900,4900,4900,0
20240924,170400,27188090,4900,4900,4900,4900,0
20240924,170300,27188090,4900,4900,4900,4900,0
20240924,170200,27188090,4900,4900,4900,4900,0
20240924,170100,27188090,4900,4900,4900,4900,0
20240924,170000,27188090,4900,4900,4900,4900,0
20240924,165900,27188090,4900,4900,4900,4900,0
20240924,165800,27188090,4900,4900,4900,4900,0
20240924,165700,27188090,4900,4900,4900,4900,0
20240924,165600,27188090,4900,4900,4900,4900,0
20240924,165500,27188090,4900,4900,4900,4900,0
20240924,165400,27188090,4900,4900,4900,4900,0
20240924,165300,27188090,4900,4900,4900,4900,0
20240924,165200,27188090,4900,4900,4900,4900,0
20240924,165100,27188090,4900,4900,4900,4900,0
20240924,165000,27188090,4900,4900,4900,4900,0
20240924,164900,27188090,4900,4900,4900,4900,0
20240924,164800,27188090,4900,4900,4900,4900,0
20240924,164700,27188090,4900,4900,4900,4900,0
20240924,164600,27188090,4900,4900,4900,4900,9
20240924,164500,27188090,4900,4900,4900,4900,0
20240924,164400,27188090,4900,4900,4900,4900,0
20240924,164300,27188090,4900,4900,4900,4900,0
20240924,164200,27188090,4900,4900,4900,4900,0
20240924,164100,27188090,4900,4900,4900,4900,0
20240924,164000,27188090,4900,4900,4900,4900,0
20240924,163900,27188090,4900,4900,4900,4900,0
20240924,163800,27188090,4900,4900,4900,4900,0
20240924,163700,27188090,4900,4900,4900,4900,0
20240924,163600,27188090,4900,4900,4900,4900,0
20240924,163500,27188090,4900,4900,4900,4900,0
20240924,163400,27188090,4900,4900,4900,4900,0
20240924,163300,27188090,4900,4900,4900,4900,0
20240924,163200,27188090,4900,4900,4900,4900,0
20240924,163100,27188090,4900,4900,4900,4900,0
20240924,163000,27188090,4900,4900,4900,4900,0
20240924,162900,27188090,4900,4900,4900,4900,0
20240924,162800,27188090,4900,4900,4900,4900,0
20240924,162700,27188090,4900,4900,4900,4900,0
20240924,162600,27188090,4900,4900,4900,4900,0
20240924,162500,27188090,4900,4900,4900,4900,0
20240924,162400,27188090,4900,4900,4900,4900,0
20240924,162300,27188090,4900,4900,4900,4900,0
20240924,162200,27188090,4900,4900,4900,4900,0
20240924,162100,27188090,4900,4900,4900,4900,0
20240924,162000,27188090,4900,4900,4900,4900,0
20240924,161900,27188090,4900,4900,4900,4900,0
20240924,161800,27188090,4900,4900,4900,4900,0
20240924,161700,27188090,4900,4900,4900,4900,0
20240924,161600,27188090,4900,4900,4900,4900,9
20240924,161500,27188090,4900,4900,4900,4900,0
20240924,161400,27188090,4900,4900,4900,4900,0
20240924,161300,27188090,4900,4900,4900,4900,0
20240924,161200,27188090,4900,4900,4900,4900,0
20240924,161100,27188090,4900,4900,4900,4900,0
20240924,161000,27188090,4900,4900,4900,4900,0
20240924,160900,27188090,4900,4900,4900,4900,0
20240924,160800,27188090,4900,4900,4900,4900,0
20240924,160700,27188090,4900,4900,4900,4900,0
20240924,160600,27188090,4900,4900,4900,4900,0
20240924,160500,27188090,4900,4900,4900,4900,0
20240924,160400,27188090,4900,4900,4900,4900,0
20240924,160300,27188090,4900,4900,4900,4900,0
20240924,160200,27188090,4900,4900,4900,4900,0
20240924,160100,27188090,4900,4900,4900,4900,0
20240924,160000,27188090,4900,4900,4900,4900,0
20240924,155900,27188090,4900,4900,4900,4900,0
20240924,155800,27188090,4900,4900,4900,4900,0
20240924,155700,27188090,4900,4900,4900,4900,0
20240924,155600,27188090,4900,4900,4900,4900,0
20240924,155500,27188090,4900,4900,4900,4900,0
20240924,155400,27188090,4900,4900,4900,4900,0
20240924,155300,27188090,4900,4900,4900,4900,0
20240924,155200,27188090,4900,4900,4900,4900,0
20240924,155100,27188090,4900,4900,4900,4900,0
20240924,155000,27188090,4900,4900,4900,4900,0
20240924,154900,27188090,4900,4900,4900,4900,0
20240924,154800,27188090,4900,4900,4900,4900,0
20240924,154700,27188090,4900,4900,4900,4900,0
20240924,154600,27188090,4900,4900,4900,4900,9
20240924,154500,27188090,4900,4900,4900,4900,0
20240924,154400,27188090,4900,4900,4900,4900,0
20240924,154300,27188090,4900,4900,4900,4900,0
20240924,154200,27188090,4900,4900,4900,4900,0
20240924,154100,27188090,4900,4900,4900,4900,0
20240924,154000,27188090,4900,4900,4900,4900,0
20240924,153900,27188090,4900,4900,4900,4900,0
20240924,153800,27188090,4900,4900,4900,4900,0
20240924,153700,27188090,4900,4900,4900,4900,0
20240924,153600,27188090,4900,4900,4900,4900,0
20240924,153500,27188090,4900,4900,4900,4900,0
20240924,153400,27188090,4900,4900,4900,4900,0
20240924,153300,27188090,4900,4900,4900,4900,0
20240924,153200,27188090,4900,4900,4900,4900,0
20240924,153100,27188090,4900,4900,4900,4900,0
20240924,153000,27188090,4900,4900,4900,4900,9
20240924,152900,27143990,4915,4915,4915,4915,0
20240924,152800,27143990,4915,4915,4915,4915,0
20240924,152700,27143990,4915,4915,4915,4915,0
20240924,152600,27143990,4915,4915,4915,4915,0
20240924,152500,27143990,4915,4915,4915,4915,0
20240924,152400,27143990,4915,4915,4915,4915,0
20240924,152300,27143990,4915,4915,4915,4915,0
20240924,152200,27143990,4915,4915,4915,4915,0
20240924,152100,27143990,4915,4915,4915,4915,0
20240924,152000,27143990,4915,4915,4915,4915,0
20240924,151900,27143990,4915,4915,4915,4915,0
20240924,151800,27143990,4915,4915,4915,4915,0
20240924,151700,27143990,4915,4915,4915,4915,0
20240924,151600,27143990,4915,4915,4915,4915,0
20240924,151500,27143990,4915,4905,4915,4905,31
20240924,151400,26991765,4905,4905,4905,4905,0
20240924,151300,26991765,4905,4905,4905,4905,0
20240924,151200,26991765,4905,4905,4905,4905,0
20240924,151100,26991765,4905,4905,4905,4905,0
20240924,151000,26991765,4905,4905,4905,4905,1
20240924,150900,26986860,4915,4915,4915,4915,0
20240924,150800,26986860,4915,4915,4915,4915,0
20240924,150700,26986860,4915,4915,4915,4915,0
20240924,150600,26986860,4915,4915,4915,4915,0
20240924,150500,26986860,4915,4915,4915,4915,0
20240924,150400,26986860,4915,4915,4915,4915,0
20240924,150300,26986860,4915,4915,4915,4915,1
20240924,150200,26981945,4895,4895,4895,4895,0
20240924,150100,26981945,4895,4895,4895,4895,338
20240924,150000,25327435,4890,4890,4890,4890,0
20240924,145900,25327435,4890,4890,4890,4890,0
20240924,145800,25327435,4890,4890,4890,4890,0
20240924,145700,25327435,4890,4900,4900,4890,500
20240924,145600,22880830,4915,4915,4915,4915,0
20240924,145500,22880830,4915,4915,4915,4915,0
20240924,145400,22880830,4915,4915,4915,4915,0
20240924,145300,22880830,4915,4915,4915,4915,0
20240924,145200,22880830,4915,4915,4915,4915,0
20240924,145100,22880830,4915,4915,4915,4915,16
20240924,145000,22802190,4915,4915,4915,4915,0
20240924,144900,22802190,4915,4915,4915,4915,0
20240924,144800,22802190,4915,4915,4915,4915,0
20240924,144700,22802190,4915,4915,4915,4915,0
20240924,144600,22802190,4915,4915,4915,4915,0
20240924,144500,22802190,4915,4915,4915,4915,1
20240924,144400,22797275,4895,4895,4895,4895,0
20240924,144300,22797275,4895,4895,4895,4895,0
20240924,144200,22797275,4895,4895,4895,4895,0
20240924,144100,22797275,4895,4895,4895,4895,0
20240924,144000,22797275,4895,4895,4895,4895,0
20240924,143900,22797275,4895,4895,4895,4895,0
20240924,143800,22797275,4895,4895,4895,4895,0
20240924,143700,22797275,4895,4895,4895,4895,0
20240924,143600,22797275,4895,4895,4895,4895,0
20240924,143500,22797275,4895,4895,4895,4895,0
20240924,143400,22797275,4895,4895,4895,4895,0
20240924,143300,22797275,4895,4895,4895,4895,0
20240924,143200,22797275,4895,4895,4895,4895,0
20240924,143100,22797275,4895,4895,4895,4895,0
20240924,143000,22797275,4895,4895,4895,4895,0
20240924,142900,22797275,4895,4900,4900,4895,415
20240924,142800,20764180,4900,4900,4900,4900,0
20240924,142700,20764180,4900,4900,4900,4900,0
20240924,142600,20764180,4900,4900,4900,4900,0
20240924,142500,20764180,4900,4900,4900,4900,0
20240924,142400,20764180,4900,4900,4900,4900,0
20240924,142300,20764180,4900,4900,4900,4900,0
20240924,142200,20764180,4900,4900,4900,4900,0
20240924,142100,20764180,4900,4900,4900,4900,154
20240924,142000,20009580,4905,4905,4905,4905,0
20240924,141900,20009580,4905,4905,4905,4905,0
20240924,141800,20009580,4905,4905,4905,4905,0
20240924,141700,20009580,4905,4905,4905,4905,0
20240924,141600,20009580,4905,4905,4905,4905,46
20240924,141500,19783950,4905,4905,4905,4905,0
20240924,141400,19783950,4905,4905,4905,4905,0
20240924,141300,19783950,4905,4905,4905,4905,0
20240924,141200,19783950,4905,4905,4905,4905,0
20240924,141100,19783950,4905,4905,4905,4905,0
20240924,141000,19783950,4905,4905,4905,4905,0
20240924,140900,19783950,4905,4905,4905,4905,0
20240924,140800,19783950,4905,4905,4905,4905,0
20240924,140700,19783950,4905,4905,4905,4905,0
20240924,140600,19783950,4905,4905,4905,4905,154
20240924,140500,19028580,4905,4905,4905,4905,0
20240924,140400,19028580,4905,4905,4905,4905,0
20240924,140300,19028580,4905,4905,4905,4905,0
20240924,140200,19028580,4905,4905,4905,4905,0
20240924,140100,19028580,4905,4905,4905,4905,0
20240924,140000,19028580,4905,4905,4905,4905,0
20240924,135900,19028580,4905,4905,4905,4905,0
20240924,135800,19028580,4905,4905,4905,4905,0
20240924,135700,19028580,4905,4905,4905,4905,7
20240924,135600,18994245,4905,4905,4905,4905,0
20240924,135500,18994245,4905,4905,4905,4905,5
20240924,135400,18969720,4900,4900,4900,4900,0
20240924,135300,18969720,4900,4900,4900,4900,0
20240924,135200,18969720,4900,4900,4900,4900,0
20240924,135100,18969720,4900,4900,4900,4900,0
20240924,135000,18969720,4900,4900,4900,4900,0
20240924,134900,18969720,4900,4900,4900,4900,0
20240924,134800,18969720,4900,4900,4900,4900,0
20240924,134700,18969720,4900,4900,4900,4900,0
20240924,134600,18969720,4900,4900,4900,4900,0
20240924,134500,18969720,4900,4900,4900,4900,0
20240924,134400,18969720,4900,4900,4900,4900,0
20240924,134300,18969720,4900,4900,4900,4900,0
20240924,134200,18969720,4900,4900,4900,4900,0
20240924,134100,18969720,4900,4900,4900,4900,0
20240924,134000,18969720,4900,4900,4900,4900,0
20240924,133900,18969720,4900,4905,4905,4900,267
20240924,133800,17660220,4905,4905,4905,4905,0
20240924,133700,17660220,4905,4905,4905,4905,0
20240924,133600,17660220,4905,4905,4905,4905,95
20240924,133500,17194245,4905,4905,4905,4905,0
20240924,133400,17194245,4905,4905,4905,4905,0
20240924,133300,17194245,4905,4905,4905,4905,0
20240924,133200,17194245,4905,4905,4905,4905,0
20240924,133100,17194245,4905,4905,4905,4905,0
20240924,133000,17194245,4905,4905,4905,4905,0
20240924,132900,17194245,4905,4905,4905,4905,0
20240924,132800,17194245,4905,4905,4905,4905,0
20240924,132700,17194245,4905,4905,4905,4905,0
20240924,132600,17194245,4905,4905,4905,4905,0
20240924,132500,17194245,4905,4905,4905,4905,0
20240924,132400,17194245,4905,4905,4905,4905,0
20240924,132300,17194245,4905,4905,4905,4905,0
20240924,132200,17194245,4905,4905,4905,4905,0
20240924,132100,17194245,4905,4905,4905,4905,0
20240924,132000,17194245,4905,4905,4905,4905,0
20240924,131900,17194245,4905,4905,4905,4905,0
20240924,131800,17194245,4905,4905,4905,4905,0
20240924,131700,17194245,4905,4905,4905,4905,0
20240924,131600,17194245,4905,4905,4905,4905,0
20240924,131500,17194245,4905,4915,4915,4905,220
20240924,131400,16114125,4920,4920,4920,4920,0
20240924,131300,16114125,4920,4920,4920,4920,0
20240924,131200,16114125,4920,4920,4920,4920,0
20240924,131100,16114125,4920,4920,4920,4920,0
20240924,131000,16114125,4920,4920,4920,4920,0
20240924,130900,16114125,4920,4920,4920,4920,0
20240924,130800,16114125,4920,4920,4920,4920,0
20240924,130700,16114125,4920,4920,4920,4920,7
20240924,130600,16079685,4915,4915,4915,4915,0
20240924,130500,16079685,4915,4915,4915,4915,0
20240924,130400,16079685,4915,4915,4915,4915,0
20240924,130300,16079685,4915,4915,4915,4915,0
20240924,130200,16079685,4915,4915,4915,4915,0
20240924,130100,16079685,4915,4915,4915,4915,0
20240924,130000,16079685,4915,4915,4915,4915,0
20240924,125900,16079685,4915,4915,4915,4915,0
20240924,125800,16079685,4915,4915,4915,4915,0
20240924,125700,16079685,4915,4915,4915,4915,0
20240924,125600,16079685,4915,4915,4915,4915,0
20240924,125500,16079685,4915,4915,4915,4915,0
20240924,125400,16079685,4915,4915,4915,4915,0
20240924,125300,16079685,4915,4915,4915,4915,0
20240924,125200,16079685,4915,4915,4915,4915,0
20240924,125100,16079685,4915,4915,4915,4915,0
20240924,125000,16079685,4915,4915,4915,4915,7
20240924,124900,16045280,4920,4920,4920,4920,0
20240924,124800,16045280,4920,4920,4920,4920,0
20240924,124700,16045280,4920,4920,4920,4920,0
20240924,124600,16045280,4920,4920,4920,4920,0
20240924,124500,16045280,4920,4920,4920,4920,0
20240924,124400,16045280,4920,4920,4920,4920,0
20240924,124300,16045280,4920,4920,4920,4920,0
20240924,124200,16045280,4920,4920,4920,4920,0
20240924,124100,16045280,4920,4920,4920,4920,0
20240924,124000,16045280,4920,4920,4920,4920,0
20240924,123900,16045280,4920,4920,4920,4920,0
20240924,123800,16045280,4920,4920,4920,4920,0
20240924,123700,16045280,4920,4920,4920,4920,0
20240924,123600,16045280,4920,4920,4920,4920,0
20240924,123500,16045280,4920,4920,4920,4920,0
20240924,123400,16045280,4920,4920,4920,4920,0
20240924,123300,16045280,4920,4920,4920,4920,0
20240924,123200,16045280,4920,4920,4920,4920,0
20240924,123100,16045280,4920,4920,4920,4920,0
20240924,123000,16045280,4920,4920,4920,4920,0
20240924,122900,16045280,4920,4920,4925,4920,5
20240924,122800,16020675,4925,4925,4925,4925,0
20240924,122700,16020675,4925,4925,4925,4925,0
20240924,122600,16020675,4925,4925,4925,4925,0
20240924,122500,16020675,4925,4925,4925,4925,0
20240924,122400,16020675,4925,4925,4925,4925,0
20240924,122300,16020675,4925,4925,4925,4925,0
20240924,122200,16020675,4925,4925,4925,4925,2
20240924,122100,16010825,4925,4925,4925,4925,0
20240924,122000,16010825,4925,4925,4925,4925,2
20240924,121900,16000975,4925,4925,4925,4925,0
20240924,121800,16000975,4925,4925,4925,4925,0
20240924,121700,16000975,4925,4925,4925,4925,0
20240924,121600,16000975,4925,4925,4925,4925,0
20240924,121500,16000975,4925,4925,4925,4925,0
20240924,121400,16000975,4925,4925,4925,4925,0
20240924,121300,16000975,4925,4925,4925,4925,0
20240924,121200,16000975,4925,4925,4925,4925,1
20240924,121100,15996050,4905,4905,4905,4905,0
20240924,121000,15996050,4905,4905,4905,4905,0
20240924,120900,15996050,4905,4905,4905,4905,0
20240924,120800,15996050,4905,4905,4905,4905,11
20240924,120700,15942095,4925,4925,4925,4925,0
20240924,120600,15942095,4925,4925,4925,4925,0
20240924,120500,15942095,4925,4925,4925,4925,0
20240924,120400,15942095,4925,4925,4925,4925,0
20240924,120300,15942095,4925,4925,4925,4925,0
20240924,120200,15942095,4925,4925,4925,4925,0
20240924,120100,15942095,4925,4925,4925,4925,0
20240924,120000,15942095,4925,4925,4925,4925,0
20240924,115900,15942095,4925,4925,4925,4925,5
20240924,115800,15917470,4905,4905,4905,4905,3
20240924,115700,15902755,4925,4920,4925,4920,13
20240924,115600,15838770,4905,4905,4905,4905,0
20240924,115500,15838770,4905,4905,4905,4905,0
20240924,115400,15838770,4905,4905,4905,4905,0
20240924,115300,15838770,4905,4905,4905,4905,0
20240924,115200,15838770,4905,4905,4905,4905,0
20240924,115100,15838770,4905,4905,4905,4905,0
20240924,115000,15838770,4905,4905,4905,4905,10
20240924,114900,15789720,4905,4905,4905,4905,0
20240924,114800,15789720,4905,4905,4905,4905,0
20240924,114700,15789720,4905,4905,4905,4905,0
20240924,114600,15789720,4905,4905,4905,4905,0
20240924,114500,15789720,4905,4905,4905,4905,0
20240924,114400,15789720,4905,4905,4905,4905,0
20240924,114300,15789720,4905,4905,4905,4905,0
20240924,114200,15789720,4905,4905,4905,4905,0
20240924,114100,15789720,4905,4905,4905,4905,0
20240924,114000,15789720,4905,4905,4905,4905,10
20240924,113900,15740670,4905,4905,4905,4905,0
20240924,113800,15740670,4905,4905,4905,4905,0
20240924,113700,15740670,4905,4905,4905,4905,0
20240924,113600,15740670,4905,4905,4905,4905,0
20240924,113500,15740670,4905,4905,4905,4905,0
20240924,113400,15740670,4905,4905,4905,4905,0
20240924,113300,15740670,4905,4905,4905,4905,0
20240924,113200,15740670,4905,4905,4905,4905,0
20240924,113100,15740670,4905,4905,4905,4905,1
20240924,113000,15735765,4905,4905,4905,4905,10
20240924,112900,15686715,4905,4905,4905,4905,0
20240924,112800,15686715,4905,4905,4905,4905,0
20240924,112700,15686715,4905,4905,4905,4905,0
20240924,112600,15686715,4905,4905,4905,4905,0
20240924,112500,15686715,4905,4905,4905,4905,0
20240924,112400,15686715,4905,4905,4905,4905,0
20240924,112300,15686715,4905,4905,4905,4905,0
20240924,112200,15686715,4905,4905,4905,4905,0
20240924,112100,15686715,4905,4905,4905,4905,0
20240924,112000,15686715,4905,4905,4905,4905,11
20240924,111900,15632760,4905,4905,4905,4905,0
20240924,111800,15632760,4905,4905,4905,4905,0
20240924,111700,15632760,4905,4905,4905,4905,0
20240924,111600,15632760,4905,4905,4905,4905,0
20240924,111500,15632760,4905,4905,4905,4905,0
20240924,111400,15632760,4905,4905,4905,4905,0
20240924,111300,15632760,4905,4905,4905,4905,0
20240924,111200,15632760,4905,4905,4905,4905,0
20240924,111100,15632760,4905,4905,4905,4905,0
20240924,111000,15632760,4905,4910,4910,4905,10
20240924,110900,15583680,4905,4905,4905,4905,0
20240924,110800,15583680,4905,4905,4905,4905,0
20240924,110700,15583680,4905,4905,4905,4905,0
20240924,110600,15583680,4905,4905,4905,4905,3
20240924,110500,15568965,4905,4905,4905,4905,0
20240924,110400,15568965,4905,4905,4905,4905,0
20240924,110300,15568965,4905,4905,4905,4905,0
20240924,110200,15568965,4905,4905,4905,4905,0
20240924,110100,15568965,4905,4905,4905,4905,0
20240924,110000,15568965,4905,4905,4905,4905,10
20240924,105900,15519915,4905,4905,4905,4905,0
20240924,105800,15519915,4905,4905,4905,4905,0
20240924,105700,15519915,4905,4905,4905,4905,0
20240924,105600,15519915,4905,4905,4905,4905,0
20240924,105500,15519915,4905,4905,4905,4905,0
20240924,105400,15519915,4905,4905,4905,4905,0
20240924,105300,15519915,4905,4905,4905,4905,1
20240924,105200,15515010,4905,4905,4905,4905,0
20240924,105100,15515010,4905,4905,4905,4905,0
20240924,105000,15515010,4905,4905,4905,4905,10
20240924,104900,15465960,4905,4905,4905,4905,0
20240924,104800,15465960,4905,4905,4905,4905,0
20240924,104700,15465960,4905,4905,4905,4905,0
20240924,104600,15465960,4905,4905,4905,4905,0
20240924,104500,15465960,4905,4905,4905,4905,0
20240924,104400,15465960,4905,4905,4905,4905,0
20240924,104300,15465960,4905,4905,4905,4905,1
20240924,104200,15461055,4905,4905,4905,4905,0
20240924,104100,15461055,4905,4905,4905,4905,0
20240924,104000,15461055,4905,4905,4905,4905,10
20240924,103900,15412005,4905,4905,4905,4905,0
20240924,103800,15412005,4905,4905,4905,4905,0
20240924,103700,15412005,4905,4905,4905,4905,0
20240924,103600,15412005,4905,4905,4905,4905,0
20240924,103500,15412005,4905,4905,4905,4905,0
20240924,103400,15412005,4905,4905,4905,4905,0
20240924,103300,15412005,4905,4905,4905,4905,0
20240924,103200,15412005,4905,4905,4905,4905,0
20240924,103100,15412005,4905,4905,4905,4905,0
20240924,103000,15412005,4905,4905,4905,4905,10
20240924,102900,15362955,4905,4905,4905,4905,0
20240924,102800,15362955,4905,4905,4905,4905,0
20240924,102700,15362955,4905,4905,4905,4905,0
20240924,102600,15362955,4905,4905,4905,4905,0
20240924,102500,15362955,4905,4905,4905,4905,0
20240924,102400,15362955,4905,4905,4905,4905,1
20240924,102300,15358050,4905,4905,4905,4905,0
20240924,102200,15358050,4905,4905,4905,4905,0
20240924,102100,15358050,4905,4905,4905,4905,0
20240924,102000,15358050,4905,4905,4905,4905,6
20240924,101900,15328620,4905,4905,4905,4905,0
20240924,101800,15328620,4905,4905,4905,4905,1
20240924,101700,15323715,4930,4930,4930,4930,0
20240924,101600,15323715,4930,4930,4930,4930,0
20240924,101500,15323715,4930,4930,4930,4930,0
20240924,101400,15323715,4930,4920,4930,4920,17
20240924,101300,15239925,4920,4920,4920,4920,9
20240924,101200,15195645,4920,4920,4920,4920,1
20240924,101100,15190725,4930,4930,4930,4930,0
20240924,101000,15190725,4930,4930,4930,4930,0
20240924,100900,15190725,4930,4905,4930,4905,773
20240924,100800,11379910,4925,4905,4925,4905,627
20240924,100700,8294975,4920,4905,4920,4905,294
20240924,100600,6848510,4910,4910,4910,4910,0
20240924,100500,6848510,4910,4910,4910,4910,0
20240924,100400,6848510,4910,4910,4910,4910,0
20240924,100300,6848510,4910,4915,4915,4910,4
20240924,100200,6828860,4905,4905,4905,4905,10
20240924,100100,6779810,4905,4905,4905,4905,1
20240924,100000,6774905,4910,4910,4910,4910,0
20240924,095900,6774905,4910,4910,4910,4910,0
20240924,095800,6774905,4910,4910,4910,4910,0
20240924,095700,6774905,4910,4910,4910,4910,0
20240924,095600,6774905,4910,4910,4910,4910,0
20240924,095500,6774905,4910,4910,4910,4910,1
20240924,095400,6769995,4910,4910,4910,4910,1
20240924,095300,6765085,4910,4910,4910,4910,112
20240924,095200,6215165,4905,4905,4905,4905,0
20240924,095100,6215165,4905,4905,4905,4905,0
20240924,095000,6215165,4905,4905,4905,4905,12
20240924,094900,6156305,4900,4900,4900,4900,0
20240924,094800,6156305,4900,4900,4900,4900,0
20240924,094700,6156305,4900,4900,4900,4900,0
20240924,094600,6156305,4900,4900,4900,4900,0
20240924,094500,6156305,4900,4900,4900,4900,0
20240924,094400,6156305,4900,4900,4900,4900,1
20240924,094300,6151405,4900,4900,4900,4900,0
20240924,094200,6151405,4900,4900,4900,4900,0
20240924,094100,6151405,4900,4900,4900,4900,0
20240924,094000,6151405,4900,4925,4925,4900,6
20240924,093900,6121980,4900,4900,4900,4900,8
20240924,093800,6082780,4900,4900,4900,4900,1
20240924,093700,6077880,4925,4925,4925,4925,1
20240924,093600,6072955,4900,4900,4900,4900,62
20240924,093500,5769155,4900,4900,4900,4900,0
20240924,093400,5769155,4900,4900,4900,4900,5
20240924,093300,5744655,4900,4900,4900,4900,1
20240924,093200,5739755,4920,4920,4920,4920,0
20240924,093100,5739755,4920,4920,4920,4920,5
20240924,093000,5715155,4920,4920,4920,4920,0
20240924,092900,5715155,4920,4920,4920,4920,0
20240924,092800,5715155,4920,4920,4920,4920,0
20240924,092700,5715155,4920,4900,4920,4900,21
20240924,092600,5611855,4920,4920,4920,4920,5
20240924,092500,5587255,4895,4895,4895,4895,0
20240924,092400,5587255,4895,4895,4895,4895,0
20240924,092300,5587255,4895,4895,4895,4895,0
20240924,092200,5587255,4895,4895,4895,4895,0
20240924,092100,5587255,4895,4895,4895,4895,1
20240924,092000,5582360,4895,4895,4895,4895,9
20240924,091900,5538305,4895,4895,4895,4895,0
20240924,091800,5538305,4895,4895,4895,4895,0
20240924,091700,5538305,4895,4895,4895,4895,0
20240924,091600,5538305,4895,4895,4895,4895,1
20240924,091500,5533410,4895,4895,4895,4895,0
20240924,091400,5533410,4895,4895,4895,4895,0
20240924,091300,5533410,4895,4895,4895,4895,0
20240924,091200,5533410,4895,4895,4895,4895,0
20240924,091100,5533410,4895,4895,4895,4895,0
20240924,091000,5533410,4895,4895,4895,4895,1
20240924,090900,5528515,4895,4895,4895,4895,0
20240924,090800,5528515,4895,4955,4955,4895,9
20240924,090700,5484280,4890,4895,4895,4890,83
20240924,090600,5078000,4895,4895,4895,4895,0
20240924,090500,5078000,4895,4890,4895,4890,922
20240924,090400,567420,4890,4890,4890,4890,0
20240924,090300,567420,4890,4890,4890,4890,100
20240924,090200,78420,4890,4890,4890,4890,0
20240924,090100,78420,4890,4890,4890,4890,0
20240924,090000,78420,4890,4890,4890,4890,10