KissMeData/018120/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,190200,64780970,17360,17360,17360,17360,18
20240904,190100,64780970,17360,17360,17360,17360,0
20240904,190000,64780970,17360,17360,17360,17360,0
20240904,185900,64780970,17360,17360,17360,17360,0
20240904,185800,64780970,17360,17360,17360,17360,0
20240904,185700,64780970,17360,17360,17360,17360,0
20240904,185600,64780970,17360,17360,17360,17360,0
20240904,185500,64780970,17360,17360,17360,17360,0
20240904,185400,64780970,17360,17360,17360,17360,0
20240904,185300,64780970,17360,17360,17360,17360,0
20240904,185200,64780970,17360,17360,17360,17360,0
20240904,185100,64780970,17360,17360,17360,17360,0
20240904,185000,64780970,17360,17360,17360,17360,0
20240904,184900,64780970,17360,17360,17360,17360,0
20240904,184800,64780970,17360,17360,17360,17360,0
20240904,184700,64780970,17360,17360,17360,17360,0
20240904,184600,64780970,17360,17360,17360,17360,0
20240904,184500,64780970,17360,17360,17360,17360,0
20240904,184400,64780970,17360,17360,17360,17360,0
20240904,184300,64780970,17360,17360,17360,17360,0
20240904,184200,64780970,17360,17360,17360,17360,0
20240904,184100,64780970,17360,17360,17360,17360,0
20240904,184000,64780970,17360,17360,17360,17360,0
20240904,183900,64780970,17360,17360,17360,17360,0
20240904,183800,64780970,17360,17360,17360,17360,0
20240904,183700,64780970,17360,17360,17360,17360,0
20240904,183600,64780970,17360,17360,17360,17360,0
20240904,183500,64780970,17360,17360,17360,17360,0
20240904,183400,64780970,17360,17360,17360,17360,0
20240904,183300,64780970,17360,17360,17360,17360,0
20240904,183200,64780970,17360,17360,17360,17360,18
20240904,183100,64780970,17360,17360,17360,17360,0
20240904,183000,64780970,17360,17360,17360,17360,0
20240904,182900,64780970,17360,17360,17360,17360,0
20240904,182800,64780970,17360,17360,17360,17360,0
20240904,182700,64780970,17360,17360,17360,17360,0
20240904,182600,64780970,17360,17360,17360,17360,0
20240904,182500,64780970,17360,17360,17360,17360,0
20240904,182400,64780970,17360,17360,17360,17360,0
20240904,182300,64780970,17360,17360,17360,17360,0
20240904,182200,64780970,17360,17360,17360,17360,0
20240904,182100,64780970,17360,17360,17360,17360,0
20240904,182000,64780970,17360,17360,17360,17360,0
20240904,181900,64780970,17360,17360,17360,17360,0
20240904,181800,64780970,17360,17360,17360,17360,0
20240904,181700,64780970,17360,17360,17360,17360,0
20240904,181600,64780970,17360,17360,17360,17360,0
20240904,181500,64780970,17360,17360,17360,17360,0
20240904,181400,64780970,17360,17360,17360,17360,0
20240904,181300,64780970,17360,17360,17360,17360,0
20240904,181200,64780970,17360,17360,17360,17360,0
20240904,181100,64780970,17360,17360,17360,17360,0
20240904,181000,64780970,17360,17360,17360,17360,0
20240904,180900,64780970,17360,17360,17360,17360,0
20240904,180800,64780970,17360,17360,17360,17360,0
20240904,180700,64780970,17360,17360,17360,17360,0
20240904,180600,64780970,17360,17360,17360,17360,0
20240904,180500,64780970,17360,17360,17360,17360,0
20240904,180400,64780970,17360,17360,17360,17360,0
20240904,180300,64780970,17360,17360,17360,17360,0
20240904,180200,64780970,17360,17360,17360,17360,18
20240904,180100,64780970,17360,17360,17360,17360,0
20240904,180000,64780970,17360,17360,17360,17360,0
20240904,175900,64780970,17360,17360,17360,17360,0
20240904,175800,64780970,17360,17360,17360,17360,0
20240904,175700,64780970,17360,17360,17360,17360,0
20240904,175600,64780970,17360,17360,17360,17360,0
20240904,175500,64780970,17360,17360,17360,17360,0
20240904,175400,64780970,17360,17360,17360,17360,0
20240904,175300,64780970,17360,17360,17360,17360,0
20240904,175200,64780970,17360,17360,17360,17360,0
20240904,175100,64780970,17360,17360,17360,17360,0
20240904,175000,64780970,17360,17360,17360,17360,0
20240904,174900,64780970,17360,17360,17360,17360,0
20240904,174800,64780970,17360,17360,17360,17360,0
20240904,174700,64780970,17360,17360,17360,17360,0
20240904,174600,64780970,17360,17360,17360,17360,0
20240904,174500,64780970,17360,17360,17360,17360,0
20240904,174400,64780970,17360,17360,17360,17360,0
20240904,174300,64780970,17360,17360,17360,17360,0
20240904,174200,64780970,17360,17360,17360,17360,0
20240904,174100,64780970,17360,17360,17360,17360,0
20240904,174000,64780970,17360,17360,17360,17360,0
20240904,173900,64780970,17360,17360,17360,17360,0
20240904,173800,64780970,17360,17360,17360,17360,0
20240904,173700,64780970,17360,17360,17360,17360,0
20240904,173600,64780970,17360,17360,17360,17360,0
20240904,173500,64780970,17360,17360,17360,17360,0
20240904,173400,64780970,17360,17360,17360,17360,0
20240904,173300,64780970,17360,17360,17360,17360,0
20240904,173200,64780970,17360,17360,17360,17360,18
20240904,173100,64780970,17360,17360,17360,17360,0
20240904,173000,64780970,17360,17360,17360,17360,0
20240904,172900,64780970,17360,17360,17360,17360,0
20240904,172800,64780970,17360,17360,17360,17360,0
20240904,172700,64780970,17360,17360,17360,17360,0
20240904,172600,64780970,17360,17360,17360,17360,0
20240904,172500,64780970,17360,17360,17360,17360,0
20240904,172400,64780970,17360,17360,17360,17360,0
20240904,172300,64780970,17360,17360,17360,17360,0
20240904,172200,64780970,17360,17360,17360,17360,0
20240904,172100,64780970,17360,17360,17360,17360,0
20240904,172000,64780970,17360,17360,17360,17360,0
20240904,171900,64780970,17360,17360,17360,17360,0
20240904,171800,64780970,17360,17360,17360,17360,0
20240904,171700,64780970,17360,17360,17360,17360,0
20240904,171600,64780970,17360,17360,17360,17360,0
20240904,171500,64780970,17360,17360,17360,17360,0
20240904,171400,64780970,17360,17360,17360,17360,0
20240904,171300,64780970,17360,17360,17360,17360,0
20240904,171200,64780970,17360,17360,17360,17360,0
20240904,171100,64780970,17360,17360,17360,17360,0
20240904,171000,64780970,17360,17360,17360,17360,0
20240904,170900,64780970,17360,17360,17360,17360,0
20240904,170800,64780970,17360,17360,17360,17360,0
20240904,170700,64780970,17360,17360,17360,17360,0
20240904,170600,64780970,17360,17360,17360,17360,0
20240904,170500,64780970,17360,17360,17360,17360,0
20240904,170400,64780970,17360,17360,17360,17360,0
20240904,170300,64780970,17360,17360,17360,17360,0
20240904,170200,64780970,17360,17360,17360,17360,18
20240904,170100,64780970,17360,17360,17360,17360,0
20240904,170000,64780970,17360,17360,17360,17360,0
20240904,165900,64780970,17360,17360,17360,17360,0
20240904,165800,64780970,17360,17360,17360,17360,0
20240904,165700,64780970,17360,17360,17360,17360,0
20240904,165600,64780970,17360,17360,17360,17360,0
20240904,165500,64780970,17360,17360,17360,17360,0
20240904,165400,64780970,17360,17360,17360,17360,0
20240904,165300,64780970,17360,17360,17360,17360,0
20240904,165200,64780970,17360,17360,17360,17360,0
20240904,165100,64780970,17360,17360,17360,17360,0
20240904,165000,64780970,17360,17360,17360,17360,0
20240904,164900,64780970,17360,17360,17360,17360,0
20240904,164800,64780970,17360,17360,17360,17360,0
20240904,164700,64780970,17360,17360,17360,17360,0
20240904,164600,64780970,17360,17360,17360,17360,0
20240904,164500,64780970,17360,17360,17360,17360,0
20240904,164400,64780970,17360,17360,17360,17360,0
20240904,164300,64780970,17360,17360,17360,17360,0
20240904,164200,64780970,17360,17360,17360,17360,0
20240904,164100,64780970,17360,17360,17360,17360,0
20240904,164000,64780970,17360,17360,17360,17360,0
20240904,163900,64780970,17360,17360,17360,17360,0
20240904,163800,64780970,17360,17360,17360,17360,0
20240904,163700,64780970,17360,17360,17360,17360,0
20240904,163600,64780970,17360,17360,17360,17360,0
20240904,163500,64780970,17360,17360,17360,17360,0
20240904,163400,64780970,17360,17360,17360,17360,0
20240904,163300,64780970,17360,17360,17360,17360,0
20240904,163200,64780970,17360,17360,17360,17360,18
20240904,163100,64780970,17360,17360,17360,17360,0
20240904,163000,64780970,17360,17360,17360,17360,0
20240904,162900,64780970,17360,17360,17360,17360,0
20240904,162800,64780970,17360,17360,17360,17360,0
20240904,162700,64780970,17360,17360,17360,17360,0
20240904,162600,64780970,17360,17360,17360,17360,0
20240904,162500,64780970,17360,17360,17360,17360,0
20240904,162400,64780970,17360,17360,17360,17360,0
20240904,162300,64780970,17360,17360,17360,17360,0
20240904,162200,64780970,17360,17360,17360,17360,0
20240904,162100,64780970,17360,17360,17360,17360,0
20240904,162000,64780970,17360,17360,17360,17360,0
20240904,161900,64780970,17360,17360,17360,17360,0
20240904,161800,64780970,17360,17360,17360,17360,0
20240904,161700,64780970,17360,17360,17360,17360,0
20240904,161600,64780970,17360,17360,17360,17360,0
20240904,161500,64780970,17360,17360,17360,17360,0
20240904,161400,64780970,17360,17360,17360,17360,0
20240904,161300,64780970,17360,17360,17360,17360,0
20240904,161200,64780970,17360,17360,17360,17360,0
20240904,161100,64780970,17360,17360,17360,17360,0
20240904,161000,64780970,17360,17360,17360,17360,0
20240904,160900,64780970,17360,17360,17360,17360,0
20240904,160800,64780970,17360,17360,17360,17360,0
20240904,160700,64780970,17360,17360,17360,17360,0
20240904,160600,64780970,17360,17360,17360,17360,0
20240904,160500,64780970,17360,17360,17360,17360,0
20240904,160400,64780970,17360,17360,17360,17360,0
20240904,160300,64780970,17360,17360,17360,17360,0
20240904,160200,64780970,17360,17360,17360,17360,18
20240904,160100,64780970,17360,17360,17360,17360,0
20240904,160000,64780970,17360,17360,17360,17360,0
20240904,155900,64780970,17360,17360,17360,17360,0
20240904,155800,64780970,17360,17360,17360,17360,0
20240904,155700,64780970,17360,17360,17360,17360,0
20240904,155600,64780970,17360,17360,17360,17360,0
20240904,155500,64780970,17360,17360,17360,17360,0
20240904,155400,64780970,17360,17360,17360,17360,0
20240904,155300,64780970,17360,17360,17360,17360,0
20240904,155200,64780970,17360,17360,17360,17360,0
20240904,155100,64780970,17360,17360,17360,17360,0
20240904,155000,64780970,17360,17360,17360,17360,0
20240904,154900,64780970,17360,17360,17360,17360,0
20240904,154800,64780970,17360,17360,17360,17360,0
20240904,154700,64780970,17360,17360,17360,17360,0
20240904,154600,64780970,17360,17360,17360,17360,0
20240904,154500,64780970,17360,17360,17360,17360,0
20240904,154400,64780970,17360,17360,17360,17360,0
20240904,154300,64780970,17360,17360,17360,17360,0
20240904,154200,64780970,17360,17360,17360,17360,0
20240904,154100,64780970,17360,17360,17360,17360,0
20240904,154000,64780970,17360,17360,17360,17360,0
20240904,153900,64780970,17360,17360,17360,17360,0
20240904,153800,64780970,17360,17360,17360,17360,0
20240904,153700,64780970,17360,17360,17360,17360,0
20240904,153600,64780970,17360,17360,17360,17360,0
20240904,153500,64780970,17360,17360,17360,17360,0
20240904,153400,64780970,17360,17360,17360,17360,0
20240904,153300,64780970,17360,17360,17360,17360,0
20240904,153200,64780970,17360,17360,17360,17360,18
20240904,153100,64780970,17360,17360,17360,17360,0
20240904,153000,64780970,17360,17360,17360,17360,18
20240904,152900,64468490,17370,17370,17370,17370,0
20240904,152800,64468490,17370,17370,17370,17370,0
20240904,152700,64468490,17370,17370,17370,17370,0
20240904,152600,64468490,17370,17370,17370,17370,0
20240904,152500,64468490,17370,17370,17370,17370,0
20240904,152400,64468490,17370,17370,17370,17370,0
20240904,152300,64468490,17370,17370,17370,17370,0
20240904,152200,64468490,17370,17370,17370,17370,0
20240904,152100,64468490,17370,17370,17370,17370,0
20240904,152000,64468490,17370,17370,17370,17370,0
20240904,151900,64468490,17370,17370,17370,17370,10
20240904,151800,64294790,17370,17370,17370,17370,5
20240904,151700,64207940,17280,17280,17280,17280,0
20240904,151600,64207940,17280,17280,17280,17280,0
20240904,151500,64207940,17280,17280,17280,17280,0
20240904,151400,64207940,17280,17280,17280,17280,0
20240904,151300,64207940,17280,17280,17280,17280,0
20240904,151200,64207940,17280,17280,17280,17280,0
20240904,151100,64207940,17280,17280,17280,17280,0
20240904,151000,64207940,17280,17280,17280,17280,0
20240904,150900,64207940,17280,17280,17280,17280,0
20240904,150800,64207940,17280,17280,17280,17280,0
20240904,150700,64207940,17280,17280,17280,17280,0
20240904,150600,64207940,17280,17280,17280,17280,0
20240904,150500,64207940,17280,17280,17280,17280,0
20240904,150400,64207940,17280,17280,17280,17280,0
20240904,150300,64207940,17280,17280,17280,17280,0
20240904,150200,64207940,17280,17280,17280,17280,0
20240904,150100,64207940,17280,17280,17280,17280,0
20240904,150000,64207940,17280,17280,17280,17280,0
20240904,145900,64207940,17280,17280,17280,17280,0
20240904,145800,64207940,17280,17280,17280,17280,0
20240904,145700,64207940,17280,17290,17370,17280,363
20240904,145600,57908460,17280,17280,17280,17280,8
20240904,145500,57770220,17290,17290,17290,17290,0
20240904,145400,57770220,17290,17290,17290,17290,0
20240904,145300,57770220,17290,17290,17290,17290,0
20240904,145200,57770220,17290,17290,17290,17290,0
20240904,145100,57770220,17290,17290,17290,17290,0
20240904,145000,57770220,17290,17290,17290,17290,0
20240904,144900,57770220,17290,17290,17290,17290,4
20240904,144800,57701060,17280,17280,17280,17280,0
20240904,144700,57701060,17280,17280,17280,17280,4
20240904,144600,57631940,17280,17280,17280,17280,0
20240904,144500,57631940,17280,17280,17280,17280,34
20240904,144400,57044420,17290,17290,17290,17280,6
20240904,144300,56940720,17280,17280,17280,17280,31
20240904,144200,56405040,17290,17290,17290,17290,0
20240904,144100,56405040,17290,17290,17290,17290,0
20240904,144000,56405040,17290,17290,17290,17290,2
20240904,143900,56370460,17280,17280,17280,17280,0
20240904,143800,56370460,17280,17280,17280,17280,0
20240904,143700,56370460,17280,17290,17290,17280,31
20240904,143600,55834510,17280,17280,17280,17280,0
20240904,143500,55834510,17280,17280,17280,17280,0
20240904,143400,55834510,17280,17280,17280,17280,0
20240904,143300,55834510,17280,17280,17280,17280,0
20240904,143200,55834510,17280,17280,17280,17280,0
20240904,143100,55834510,17280,17280,17280,17280,0
20240904,143000,55834510,17280,17280,17280,17280,0
20240904,142900,55834510,17280,17280,17280,17280,105
20240904,142800,54020110,17280,17280,17280,17280,330
20240904,142700,48317710,17280,17280,17280,17280,100
20240904,142600,46589710,17280,17280,17280,17280,0
20240904,142500,46589710,17280,17280,17280,17280,0
20240904,142400,46589710,17280,17280,17280,17280,0
20240904,142300,46589710,17280,17280,17280,17280,0
20240904,142200,46589710,17280,17280,17280,17280,0
20240904,142100,46589710,17280,17280,17280,17280,0
20240904,142000,46589710,17280,17280,17280,17280,0
20240904,141900,46589710,17280,17280,17280,17280,0
20240904,141800,46589710,17280,17280,17280,17280,0
20240904,141700,46589710,17280,17280,17280,17280,0
20240904,141600,46589710,17280,17280,17280,17280,0
20240904,141500,46589710,17280,17280,17280,17280,0
20240904,141400,46589710,17280,17280,17280,17280,0
20240904,141300,46589710,17280,17280,17280,17280,0
20240904,141200,46589710,17280,17280,17280,17280,0
20240904,141100,46589710,17280,17280,17280,17280,10
20240904,141000,46416910,17280,17280,17280,17280,0
20240904,140900,46416910,17280,17180,17280,17150,26
20240904,140800,45968090,17190,17280,17280,17190,825
20240904,140700,31712260,17280,17280,17280,17280,0
20240904,140600,31712260,17280,17280,17280,17280,0
20240904,140500,31712260,17280,17280,17280,17280,0
20240904,140400,31712260,17280,17280,17280,17280,0
20240904,140300,31712260,17280,17280,17280,17280,0
20240904,140200,31712260,17280,17280,17280,17280,0
20240904,140100,31712260,17280,17280,17280,17280,0
20240904,140000,31712260,17280,17280,17280,17280,13
20240904,135900,31487620,17330,17330,17330,17330,0
20240904,135800,31487620,17330,17330,17330,17330,0
20240904,135700,31487620,17330,17330,17330,17330,0
20240904,135600,31487620,17330,17330,17330,17330,0
20240904,135500,31487620,17330,17330,17330,17330,0
20240904,135400,31487620,17330,17330,17330,17330,0
20240904,135300,31487620,17330,17330,17330,17330,0
20240904,135200,31487620,17330,17330,17330,17330,0
20240904,135100,31487620,17330,17330,17330,17330,0
20240904,135000,31487620,17330,17330,17330,17330,0
20240904,134900,31487620,17330,17330,17330,17330,0
20240904,134800,31487620,17330,17330,17330,17330,0
20240904,134700,31487620,17330,17330,17330,17330,0
20240904,134600,31487620,17330,17330,17330,17330,0
20240904,134500,31487620,17330,17330,17330,17330,0
20240904,134400,31487620,17330,17330,17330,17330,0
20240904,134300,31487620,17330,17330,17330,17330,0
20240904,134200,31487620,17330,17330,17330,17330,0
20240904,134100,31487620,17330,17330,17330,17330,0
20240904,134000,31487620,17330,17330,17330,17330,0
20240904,133900,31487620,17330,17290,17330,17290,58
20240904,133800,30482900,17280,17280,17280,17280,0
20240904,133700,30482900,17280,17280,17280,17280,0
20240904,133600,30482900,17280,17280,17280,17280,167
20240904,133500,27597140,17290,17290,17290,17290,0
20240904,133400,27597140,17290,17290,17290,17290,1
20240904,133300,27579850,17170,17170,17170,17170,0
20240904,133200,27579850,17170,17170,17170,17170,0
20240904,133100,27579850,17170,17170,17170,17170,0
20240904,133000,27579850,17170,17170,17170,17170,0
20240904,132900,27579850,17170,17170,17170,17170,0
20240904,132800,27579850,17170,17170,17170,17170,0
20240904,132700,27579850,17170,17170,17170,17170,0
20240904,132600,27579850,17170,17170,17170,17170,0
20240904,132500,27579850,17170,17170,17170,17170,0
20240904,132400,27579850,17170,17170,17170,17170,0
20240904,132300,27579850,17170,17200,17200,17170,71
20240904,132200,26360240,17210,17210,17210,17210,0
20240904,132100,26360240,17210,17210,17210,17210,0
20240904,132000,26360240,17210,17210,17210,17210,47
20240904,131900,25551370,17210,17210,17210,17210,0
20240904,131800,25551370,17210,17210,17210,17210,0
20240904,131700,25551370,17210,17210,17210,17210,0
20240904,131600,25551370,17210,17210,17210,17210,0
20240904,131500,25551370,17210,17210,17210,17210,0
20240904,131400,25551370,17210,17210,17210,17210,0
20240904,131300,25551370,17210,17210,17210,17210,0
20240904,131200,25551370,17210,17210,17210,17210,25
20240904,131100,25121120,17310,17310,17310,17310,0
20240904,131000,25121120,17310,17310,17310,17310,0
20240904,130900,25121120,17310,17310,17310,17310,0
20240904,130800,25121120,17310,17310,17310,17310,0
20240904,130700,25121120,17310,17310,17310,17310,0
20240904,130600,25121120,17310,17310,17310,17310,0
20240904,130500,25121120,17310,17300,17310,17300,2
20240904,130400,25086510,17210,17210,17210,17210,0
20240904,130300,25086510,17210,17210,17210,17210,0
20240904,130200,25086510,17210,17210,17210,17210,0
20240904,130100,25086510,17210,17210,17210,17210,0
20240904,130000,25086510,17210,17210,17210,17210,0
20240904,125900,25086510,17210,17210,17210,17210,0
20240904,125800,25086510,17210,17210,17210,17210,0
20240904,125700,25086510,17210,17210,17210,17210,0
20240904,125600,25086510,17210,17220,17220,17210,2
20240904,125500,25052080,17320,17320,17320,17320,0
20240904,125400,25052080,17320,17320,17320,17320,0
20240904,125300,25052080,17320,17320,17320,17320,0
20240904,125200,25052080,17320,17320,17320,17320,0
20240904,125100,25052080,17320,17320,17320,17320,0
20240904,125000,25052080,17320,17320,17320,17320,0
20240904,124900,25052080,17320,17320,17320,17320,0
20240904,124800,25052080,17320,17320,17320,17320,0
20240904,124700,25052080,17320,17320,17320,17320,0
20240904,124600,25052080,17320,17320,17320,17320,0
20240904,124500,25052080,17320,17320,17320,17320,0
20240904,124400,25052080,17320,17320,17320,17320,0
20240904,124300,25052080,17320,17320,17320,17320,0
20240904,124200,25052080,17320,17320,17320,17320,0
20240904,124100,25052080,17320,17320,17320,17320,0
20240904,124000,25052080,17320,17320,17320,17320,0
20240904,123900,25052080,17320,17320,17320,17320,0
20240904,123800,25052080,17320,17320,17320,17320,0
20240904,123700,25052080,17320,17320,17320,17320,1
20240904,123600,25034760,17320,17320,17320,17320,0
20240904,123500,25034760,17320,17320,17320,17320,0
20240904,123400,25034760,17320,17320,17320,17320,0
20240904,123300,25034760,17320,17320,17320,17320,0
20240904,123200,25034760,17320,17320,17320,17320,0
20240904,123100,25034760,17320,17310,17320,17310,10
20240904,123000,24861650,17200,17200,17200,17200,0
20240904,122900,24861650,17200,17200,17200,17200,0
20240904,122800,24861650,17200,17200,17200,17200,0
20240904,122700,24861650,17200,17200,17200,17200,0
20240904,122600,24861650,17200,17200,17200,17200,0
20240904,122500,24861650,17200,17200,17200,17200,0
20240904,122400,24861650,17200,17200,17200,17200,0
20240904,122300,24861650,17200,17200,17200,17200,0
20240904,122200,24861650,17200,17300,17310,17200,311
20240904,122100,19479920,17300,17300,17300,17300,0
20240904,122000,19479920,17300,17300,17300,17300,0
20240904,121900,19479920,17300,17300,17300,17300,0
20240904,121800,19479920,17300,17300,17300,17300,0
20240904,121700,19479920,17300,17300,17300,17300,0
20240904,121600,19479920,17300,17300,17300,17300,0
20240904,121500,19479920,17300,17300,17300,17300,0
20240904,121400,19479920,17300,17300,17300,17300,0
20240904,121300,19479920,17300,17300,17300,17300,0
20240904,121200,19479920,17300,17300,17300,17300,0
20240904,121100,19479920,17300,17300,17300,17300,1
20240904,121000,19462620,17310,17310,17310,17310,0
20240904,120900,19462620,17310,17310,17310,17310,0
20240904,120800,19462620,17310,17310,17310,17310,0
20240904,120700,19462620,17310,17310,17310,17310,0
20240904,120600,19462620,17310,17310,17310,17310,0
20240904,120500,19462620,17310,17310,17310,17310,0
20240904,120400,19462620,17310,17310,17310,17310,0
20240904,120300,19462620,17310,17310,17310,17310,0
20240904,120200,19462620,17310,17310,17310,17310,0
20240904,120100,19462620,17310,17310,17310,17310,0
20240904,120000,19462620,17310,17310,17310,17310,0
20240904,115900,19462620,17310,17310,17310,17310,0
20240904,115800,19462620,17310,17310,17310,17310,0
20240904,115700,19462620,17310,17310,17310,17310,0
20240904,115600,19462620,17310,17310,17310,17310,0
20240904,115500,19462620,17310,17310,17310,17310,0
20240904,115400,19462620,17310,17310,17310,17310,0
20240904,115300,19462620,17310,17310,17310,17310,0
20240904,115200,19462620,17310,17310,17310,17310,0
20240904,115100,19462620,17310,17310,17310,17310,0
20240904,115000,19462620,17310,17310,17310,17310,0
20240904,114900,19462620,17310,17310,17310,17310,0
20240904,114800,19462620,17310,17310,17310,17310,0
20240904,114700,19462620,17310,17310,17310,17310,0
20240904,114600,19462620,17310,17310,17310,17310,0
20240904,114500,19462620,17310,17310,17310,17310,0
20240904,114400,19462620,17310,17310,17310,17310,0
20240904,114300,19462620,17310,17310,17310,17310,0
20240904,114200,19462620,17310,17310,17310,17310,0
20240904,114100,19462620,17310,17310,17310,17310,0
20240904,114000,19462620,17310,17310,17310,17310,1
20240904,113900,19445310,17320,17320,17320,17320,0
20240904,113800,19445310,17320,17320,17320,17320,0
20240904,113700,19445310,17320,17320,17320,17320,0
20240904,113600,19445310,17320,17320,17320,17320,0
20240904,113500,19445310,17320,17320,17320,17320,0
20240904,113400,19445310,17320,17320,17320,17320,0
20240904,113300,19445310,17320,17320,17320,17320,0
20240904,113200,19445310,17320,17320,17320,17320,0
20240904,113100,19445310,17320,17320,17320,17320,0
20240904,113000,19445310,17320,17320,17320,17320,0
20240904,112900,19445310,17320,17320,17320,17320,0
20240904,112800,19445310,17320,17320,17320,17320,1
20240904,112700,19427990,17320,17320,17320,17320,0
20240904,112600,19427990,17320,17320,17320,17320,0
20240904,112500,19427990,17320,17320,17320,17320,0
20240904,112400,19427990,17320,17320,17320,17320,0
20240904,112300,19427990,17320,17320,17320,17320,0
20240904,112200,19427990,17320,17320,17320,17320,0
20240904,112100,19427990,17320,17320,17320,17320,0
20240904,112000,19427990,17320,17320,17320,17320,0
20240904,111900,19427990,17320,17320,17320,17320,0
20240904,111800,19427990,17320,17220,17320,17220,150
20240904,111700,16831150,17070,17070,17070,17070,0
20240904,111600,16831150,17070,17070,17070,17070,0
20240904,111500,16831150,17070,17070,17070,17070,0
20240904,111400,16831150,17070,17070,17070,17070,0
20240904,111300,16831150,17070,17070,17070,17070,0
20240904,111200,16831150,17070,17070,17070,17070,0
20240904,111100,16831150,17070,17070,17070,17070,0
20240904,111000,16831150,17070,17070,17070,17070,0
20240904,110900,16831150,17070,17070,17070,17070,0
20240904,110800,16831150,17070,17070,17070,17070,0
20240904,110700,16831150,17070,17120,17120,17070,10
20240904,110600,16660360,17170,17170,17170,17170,0
20240904,110500,16660360,17170,17170,17170,17170,0
20240904,110400,16660360,17170,17170,17170,17170,18
20240904,110300,16351300,17160,17160,17160,17160,0
20240904,110200,16351300,17160,17160,17160,17160,0
20240904,110100,16351300,17160,17160,17160,17160,0
20240904,110000,16351300,17160,17160,17160,17160,0
20240904,105900,16351300,17160,17160,17160,17160,0
20240904,105800,16351300,17160,17160,17160,17160,0
20240904,105700,16351300,17160,17160,17160,17160,0
20240904,105600,16351300,17160,17160,17160,17160,0
20240904,105500,16351300,17160,17160,17160,17160,0
20240904,105400,16351300,17160,17160,17160,17160,0
20240904,105300,16351300,17160,17160,17160,17160,0
20240904,105200,16351300,17160,17160,17160,17160,11
20240904,105100,16162540,17160,17160,17160,17160,0
20240904,105000,16162540,17160,17160,17160,17160,0
20240904,104900,16162540,17160,17160,17160,17160,0
20240904,104800,16162540,17160,17160,17160,17160,0
20240904,104700,16162540,17160,17160,17160,17160,0
20240904,104600,16162540,17160,17160,17160,17160,1
20240904,104500,16145380,17050,17050,17050,17050,0
20240904,104400,16145380,17050,17050,17050,17050,0
20240904,104300,16145380,17050,17050,17050,17050,0
20240904,104200,16145380,17050,17120,17120,17040,203
20240904,104100,12683640,17170,17170,17170,17170,0
20240904,104000,12683640,17170,17170,17170,17170,6
20240904,103900,12580620,17150,17150,17150,17150,0
20240904,103800,12580620,17150,17170,17170,17150,2
20240904,103700,12546300,17170,17170,17170,17170,0
20240904,103600,12546300,17170,17170,17170,17170,0
20240904,103500,12546300,17170,17170,17170,17170,1
20240904,103400,12529130,17060,17070,17070,17060,11
20240904,103300,12341460,17050,17050,17050,17050,0
20240904,103200,12341460,17050,17050,17050,17050,0
20240904,103100,12341460,17050,17050,17050,17050,0
20240904,103000,12341460,17050,17050,17050,17050,0
20240904,102900,12341460,17050,17050,17050,17050,0
20240904,102800,12341460,17050,17050,17050,17050,0
20240904,102700,12341460,17050,17050,17050,17050,0
20240904,102600,12341460,17050,17050,17050,17050,0
20240904,102500,12341460,17050,17050,17050,17050,0
20240904,102400,12341460,17050,17050,17050,17050,0
20240904,102300,12341460,17050,17050,17050,17050,0
20240904,102200,12341460,17050,17050,17050,17050,0
20240904,102100,12341460,17050,17050,17050,17050,0
20240904,102000,12341460,17050,17050,17050,17050,3
20240904,101900,12290310,17050,17050,17050,17050,0
20240904,101800,12290310,17050,17050,17050,17050,14
20240904,101700,12051610,17050,17050,17050,17050,2
20240904,101600,12017510,17050,17050,17050,17050,2
20240904,101500,11983410,17130,17130,17130,17130,0
20240904,101400,11983410,17130,17130,17130,17130,0
20240904,101300,11983410,17130,17130,17130,17130,0
20240904,101200,11983410,17130,17130,17130,17130,0
20240904,101100,11983410,17130,17130,17130,17130,0
20240904,101000,11983410,17130,17130,17130,17130,0
20240904,100900,11983410,17130,17130,17130,17130,0
20240904,100800,11983410,17130,17130,17130,17130,0
20240904,100700,11983410,17130,17130,17130,17130,11
20240904,100600,11794980,17030,17030,17030,17030,0
20240904,100500,11794980,17030,17030,17030,17030,0
20240904,100400,11794980,17030,17030,17030,17030,0
20240904,100300,11794980,17030,17030,17030,17030,0
20240904,100200,11794980,17030,17030,17030,17030,0
20240904,100100,11794980,17030,17030,17030,17030,0
20240904,100000,11794980,17030,17030,17030,17030,0
20240904,095900,11794980,17030,17030,17030,17030,0
20240904,095800,11794980,17030,17030,17030,17030,0
20240904,095700,11794980,17030,17030,17030,17030,0
20240904,095600,11794980,17030,17030,17030,17030,1
20240904,095500,11777950,17000,17100,17100,17000,34
20240904,095400,11198960,17150,17150,17150,17150,0
20240904,095300,11198960,17150,17150,17150,17150,0
20240904,095200,11198960,17150,17150,17150,17150,10
20240904,095100,11027460,17150,17150,17150,17150,29
20240904,095000,10530110,17150,17160,17160,17150,50
20240904,094900,9672350,17160,17190,17190,17160,7
20240904,094800,9552170,17200,17230,17230,17200,64
20240904,094700,8449750,17310,17310,17310,17310,0
20240904,094600,8449750,17310,17310,17310,17310,0
20240904,094500,8449750,17310,17310,17310,17310,10
20240904,094400,8276650,17230,17230,17230,17230,58
20240904,094300,7277310,17310,17310,17310,17310,0
20240904,094200,7277310,17310,17310,17310,17310,2
20240904,094100,7242690,17330,17330,17330,17330,0
20240904,094000,7242690,17330,17330,17330,17330,0
20240904,093900,7242690,17330,17330,17330,17330,0
20240904,093800,7242690,17330,17330,17330,17330,0
20240904,093700,7242690,17330,17330,17330,17330,30
20240904,093600,6722790,17330,17330,17330,17330,0
20240904,093500,6722790,17330,17330,17330,17330,0
20240904,093400,6722790,17330,17330,17330,17330,0
20240904,093300,6722790,17330,17330,17330,17330,0
20240904,093200,6722790,17330,17330,17330,17330,2
20240904,093100,6688130,17330,17320,17330,17320,3
20240904,093000,6636160,17320,17320,17320,17320,0
20240904,092900,6636160,17320,17320,17320,17320,0
20240904,092800,6636160,17320,17320,17320,17320,5
20240904,092700,6549560,17340,17340,17340,17340,0
20240904,092600,6549560,17340,17340,17340,17340,0
20240904,092500,6549560,17340,17340,17340,17340,0
20240904,092400,6549560,17340,17340,17340,17340,0
20240904,092300,6549560,17340,17340,17340,17340,0
20240904,092200,6549560,17340,17340,17340,17340,0
20240904,092100,6549560,17340,17340,17340,17340,0
20240904,092000,6549560,17340,17340,17340,17340,0
20240904,091900,6549560,17340,17340,17340,17340,0
20240904,091800,6549560,17340,17340,17340,17340,0
20240904,091700,6549560,17340,17260,17340,17230,10
20240904,091600,6376620,17350,17270,17350,17270,5
20240904,091500,6290170,17260,17260,17260,17260,0
20240904,091400,6290170,17260,17260,17260,17260,27
20240904,091300,5824150,17260,17280,17280,17260,68
20240904,091200,4650380,17280,17280,17280,17280,2
20240904,091100,4615820,17360,17360,17360,17360,0
20240904,091000,4615820,17360,17360,17360,17360,0
20240904,090900,4615820,17360,17360,17360,17360,2
20240904,090800,4581100,17370,17300,17370,17300,31
20240904,090700,4044730,17280,17280,17280,17280,110
20240904,090600,2143930,17280,17280,17280,17280,0
20240904,090500,2143930,17280,17280,17280,17280,0
20240904,090400,2143930,17280,17280,17280,17280,14
20240904,090300,1902010,17260,17260,17260,17260,1
20240904,090200,1884750,17260,17270,17270,17260,24
20240904,090100,1470500,17300,17300,17300,17300,0
20240904,090000,1470500,17300,17300,17300,17300,85