KissMeData/000950/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,183200,23359950,18430,18430,18430,18430,24
20240906,183100,23359950,18430,18430,18430,18430,0
20240906,183000,23359950,18430,18430,18430,18430,0
20240906,182900,23359950,18430,18430,18430,18430,0
20240906,182800,23359950,18430,18430,18430,18430,0
20240906,182700,23359950,18430,18430,18430,18430,0
20240906,182600,23359950,18430,18430,18430,18430,0
20240906,182500,23359950,18430,18430,18430,18430,0
20240906,182400,23359950,18430,18430,18430,18430,0
20240906,182300,23359950,18430,18430,18430,18430,0
20240906,182200,23359950,18430,18430,18430,18430,0
20240906,182100,23359950,18430,18430,18430,18430,0
20240906,182000,23359950,18430,18430,18430,18430,0
20240906,181900,23359950,18430,18430,18430,18430,0
20240906,181800,23359950,18430,18430,18430,18430,0
20240906,181700,23359950,18430,18430,18430,18430,0
20240906,181600,23359950,18430,18430,18430,18430,0
20240906,181500,23359950,18430,18430,18430,18430,0
20240906,181400,23359950,18430,18430,18430,18430,0
20240906,181300,23359950,18430,18430,18430,18430,0
20240906,181200,23359950,18430,18430,18430,18430,0
20240906,181100,23359950,18430,18430,18430,18430,0
20240906,181000,23359950,18430,18430,18430,18430,0
20240906,180900,23359950,18430,18430,18430,18430,0
20240906,180800,23359950,18430,18430,18430,18430,0
20240906,180700,23359950,18430,18430,18430,18430,0
20240906,180600,23359950,18430,18430,18430,18430,0
20240906,180500,23359950,18430,18430,18430,18430,0
20240906,180400,23359950,18430,18430,18430,18430,0
20240906,180300,23359950,18430,18430,18430,18430,0
20240906,180200,23359950,18430,18430,18430,18430,24
20240906,180100,23359950,18430,18430,18430,18430,0
20240906,180000,23359950,18430,18430,18430,18430,0
20240906,175900,23359950,18430,18430,18430,18430,0
20240906,175800,23359950,18430,18430,18430,18430,0
20240906,175700,23359950,18430,18430,18430,18430,0
20240906,175600,23359950,18430,18430,18430,18430,0
20240906,175500,23359950,18430,18430,18430,18430,0
20240906,175400,23359950,18430,18430,18430,18430,0
20240906,175300,23359950,18430,18430,18430,18430,0
20240906,175200,23359950,18430,18430,18430,18430,0
20240906,175100,23359950,18430,18430,18430,18430,0
20240906,175000,23359950,18430,18430,18430,18430,0
20240906,174900,23359950,18430,18430,18430,18430,0
20240906,174800,23359950,18430,18430,18430,18430,0
20240906,174700,23359950,18430,18430,18430,18430,0
20240906,174600,23359950,18430,18430,18430,18430,0
20240906,174500,23359950,18430,18430,18430,18430,0
20240906,174400,23359950,18430,18430,18430,18430,0
20240906,174300,23359950,18430,18430,18430,18430,0
20240906,174200,23359950,18430,18430,18430,18430,0
20240906,174100,23359950,18430,18430,18430,18430,0
20240906,174000,23359950,18430,18430,18430,18430,0
20240906,173900,23359950,18430,18430,18430,18430,0
20240906,173800,23359950,18430,18430,18430,18430,0
20240906,173700,23359950,18430,18430,18430,18430,0
20240906,173600,23359950,18430,18430,18430,18430,0
20240906,173500,23359950,18430,18430,18430,18430,0
20240906,173400,23359950,18430,18430,18430,18430,0
20240906,173300,23359950,18430,18430,18430,18430,0
20240906,173200,23359950,18430,18430,18430,18430,24
20240906,173100,23359950,18430,18430,18430,18430,0
20240906,173000,23359950,18430,18430,18430,18430,0
20240906,172900,23359950,18430,18430,18430,18430,0
20240906,172800,23359950,18430,18430,18430,18430,0
20240906,172700,23359950,18430,18430,18430,18430,0
20240906,172600,23359950,18430,18430,18430,18430,0
20240906,172500,23359950,18430,18430,18430,18430,0
20240906,172400,23359950,18430,18430,18430,18430,0
20240906,172300,23359950,18430,18430,18430,18430,0
20240906,172200,23359950,18430,18430,18430,18430,0
20240906,172100,23359950,18430,18430,18430,18430,0
20240906,172000,23359950,18430,18430,18430,18430,0
20240906,171900,23359950,18430,18430,18430,18430,0
20240906,171800,23359950,18430,18430,18430,18430,0
20240906,171700,23359950,18430,18430,18430,18430,0
20240906,171600,23359950,18430,18430,18430,18430,0
20240906,171500,23359950,18430,18430,18430,18430,0
20240906,171400,23359950,18430,18430,18430,18430,0
20240906,171300,23359950,18430,18430,18430,18430,0
20240906,171200,23359950,18430,18430,18430,18430,0
20240906,171100,23359950,18430,18430,18430,18430,0
20240906,171000,23359950,18430,18430,18430,18430,0
20240906,170900,23359950,18430,18430,18430,18430,0
20240906,170800,23359950,18430,18430,18430,18430,0
20240906,170700,23359950,18430,18430,18430,18430,0
20240906,170600,23359950,18430,18430,18430,18430,0
20240906,170500,23359950,18430,18430,18430,18430,0
20240906,170400,23359950,18430,18430,18430,18430,0
20240906,170300,23359950,18430,18430,18430,18430,0
20240906,170200,23359950,18430,18430,18430,18430,24
20240906,170100,23359950,18430,18430,18430,18430,0
20240906,170000,23359950,18430,18430,18430,18430,0
20240906,165900,23359950,18430,18430,18430,18430,0
20240906,165800,23359950,18430,18430,18430,18430,0
20240906,165700,23359950,18430,18430,18430,18430,0
20240906,165600,23359950,18430,18430,18430,18430,0
20240906,165500,23359950,18430,18430,18430,18430,0
20240906,165400,23359950,18430,18430,18430,18430,0
20240906,165300,23359950,18430,18430,18430,18430,0
20240906,165200,23359950,18430,18430,18430,18430,0
20240906,165100,23359950,18430,18430,18430,18430,0
20240906,165000,23359950,18430,18430,18430,18430,0
20240906,164900,23359950,18430,18430,18430,18430,0
20240906,164800,23359950,18430,18430,18430,18430,0
20240906,164700,23359950,18430,18430,18430,18430,0
20240906,164600,23359950,18430,18430,18430,18430,0
20240906,164500,23359950,18430,18430,18430,18430,0
20240906,164400,23359950,18430,18430,18430,18430,0
20240906,164300,23359950,18430,18430,18430,18430,0
20240906,164200,23359950,18430,18430,18430,18430,0
20240906,164100,23359950,18430,18430,18430,18430,0
20240906,164000,23359950,18430,18430,18430,18430,0
20240906,163900,23359950,18430,18430,18430,18430,0
20240906,163800,23359950,18430,18430,18430,18430,0
20240906,163700,23359950,18430,18430,18430,18430,0
20240906,163600,23359950,18430,18430,18430,18430,0
20240906,163500,23359950,18430,18430,18430,18430,0
20240906,163400,23359950,18430,18430,18430,18430,0
20240906,163300,23359950,18430,18430,18430,18430,0
20240906,163200,23359950,18430,18430,18430,18430,24
20240906,163100,23359950,18430,18430,18430,18430,0
20240906,163000,23359950,18430,18430,18430,18430,0
20240906,162900,23359950,18430,18430,18430,18430,0
20240906,162800,23359950,18430,18430,18430,18430,0
20240906,162700,23359950,18430,18430,18430,18430,0
20240906,162600,23359950,18430,18430,18430,18430,0
20240906,162500,23359950,18430,18430,18430,18430,0
20240906,162400,23359950,18430,18430,18430,18430,0
20240906,162300,23359950,18430,18430,18430,18430,0
20240906,162200,23359950,18430,18430,18430,18430,0
20240906,162100,23359950,18430,18430,18430,18430,0
20240906,162000,23359950,18430,18430,18430,18430,0
20240906,161900,23359950,18430,18430,18430,18430,0
20240906,161800,23359950,18430,18430,18430,18430,0
20240906,161700,23359950,18430,18430,18430,18430,0
20240906,161600,23359950,18430,18430,18430,18430,0
20240906,161500,23359950,18430,18430,18430,18430,0
20240906,161400,23359950,18430,18430,18430,18430,0
20240906,161300,23359950,18430,18430,18430,18430,0
20240906,161200,23359950,18430,18430,18430,18430,0
20240906,161100,23359950,18430,18430,18430,18430,0
20240906,161000,23359950,18430,18430,18430,18430,0
20240906,160900,23359950,18430,18430,18430,18430,0
20240906,160800,23359950,18430,18430,18430,18430,0
20240906,160700,23359950,18430,18430,18430,18430,0
20240906,160600,23359950,18430,18430,18430,18430,0
20240906,160500,23359950,18430,18430,18430,18430,0
20240906,160400,23359950,18430,18430,18430,18430,0
20240906,160300,23359950,18430,18430,18430,18430,0
20240906,160200,23359950,18430,18430,18430,18430,24
20240906,160100,23359950,18430,18430,18430,18430,0
20240906,160000,23359950,18430,18430,18430,18430,0
20240906,155900,23359950,18430,18430,18430,18430,0
20240906,155800,23359950,18430,18430,18430,18430,0
20240906,155700,23359950,18430,18430,18430,18430,0
20240906,155600,23359950,18430,18430,18430,18430,0
20240906,155500,23359950,18430,18430,18430,18430,0
20240906,155400,23359950,18430,18430,18430,18430,0
20240906,155300,23359950,18430,18430,18430,18430,0
20240906,155200,23359950,18430,18430,18430,18430,0
20240906,155100,23359950,18430,18430,18430,18430,0
20240906,155000,23359950,18430,18430,18430,18430,0
20240906,154900,23359950,18430,18430,18430,18430,0
20240906,154800,23359950,18430,18430,18430,18430,0
20240906,154700,23359950,18430,18430,18430,18430,0
20240906,154600,23359950,18430,18430,18430,18430,0
20240906,154500,23359950,18430,18430,18430,18430,0
20240906,154400,23359950,18430,18430,18430,18430,0
20240906,154300,23359950,18430,18430,18430,18430,0
20240906,154200,23359950,18430,18430,18430,18430,0
20240906,154100,23359950,18430,18430,18430,18430,0
20240906,154000,23359950,18430,18430,18430,18430,0
20240906,153900,23359950,18430,18430,18430,18430,0
20240906,153800,23359950,18430,18430,18430,18430,0
20240906,153700,23359950,18430,18430,18430,18430,0
20240906,153600,23359950,18430,18430,18430,18430,0
20240906,153500,23359950,18430,18430,18430,18430,0
20240906,153400,23359950,18430,18430,18430,18430,0
20240906,153300,23359950,18430,18430,18430,18430,0
20240906,153200,23359950,18430,18430,18430,18430,24
20240906,153100,23359950,18430,18430,18430,18430,0
20240906,153000,23359950,18430,18430,18430,18430,24
20240906,152900,22917630,18430,18430,18430,18430,0
20240906,152800,22917630,18430,18430,18430,18430,0
20240906,152700,22917630,18430,18430,18430,18430,0
20240906,152600,22917630,18430,18430,18430,18430,0
20240906,152500,22917630,18430,18430,18430,18430,0
20240906,152400,22917630,18430,18430,18430,18430,0
20240906,152300,22917630,18430,18430,18430,18430,0
20240906,152200,22917630,18430,18430,18430,18430,0
20240906,152100,22917630,18430,18430,18430,18430,0
20240906,152000,22917630,18430,18430,18430,18430,0
20240906,151900,22917630,18430,18420,18430,18420,18
20240906,151800,22586040,18400,18400,18400,18400,0
20240906,151700,22586040,18400,18400,18400,18400,0
20240906,151600,22586040,18400,18400,18400,18400,0
20240906,151500,22586040,18400,18400,18400,18400,0
20240906,151400,22586040,18400,18400,18400,18400,0
20240906,151300,22586040,18400,18420,18420,18400,40
20240906,151200,21849680,18410,18410,18410,18410,0
20240906,151100,21849680,18410,18410,18410,18410,0
20240906,151000,21849680,18410,18410,18410,18410,0
20240906,150900,21849680,18410,18410,18410,18410,0
20240906,150800,21849680,18410,18410,18410,18410,0
20240906,150700,21849680,18410,18410,18410,18410,0
20240906,150600,21849680,18410,18410,18410,18410,72
20240906,150500,20524160,18420,18420,18420,18420,0
20240906,150400,20524160,18420,18420,18420,18420,0
20240906,150300,20524160,18420,18420,18420,18420,0
20240906,150200,20524160,18420,18420,18420,18420,0
20240906,150100,20524160,18420,18420,18420,18420,0
20240906,150000,20524160,18420,18420,18420,18420,0
20240906,145900,20524160,18420,18420,18420,18420,0
20240906,145800,20524160,18420,18420,18420,18420,0
20240906,145700,20524160,18420,18420,18420,18420,17
20240906,145600,20211020,18650,18650,18650,18650,0
20240906,145500,20211020,18650,18650,18650,18650,0
20240906,145400,20211020,18650,18650,18650,18650,0
20240906,145300,20211020,18650,18650,18650,18650,0
20240906,145200,20211020,18650,18650,18650,18650,0
20240906,145100,20211020,18650,18650,18650,18650,0
20240906,145000,20211020,18650,18650,18650,18650,0
20240906,144900,20211020,18650,18650,18650,18650,0
20240906,144800,20211020,18650,18650,18650,18650,0
20240906,144700,20211020,18650,18650,18650,18650,0
20240906,144600,20211020,18650,18650,18650,18650,0
20240906,144500,20211020,18650,18650,18650,18650,0
20240906,144400,20211020,18650,18650,18650,18650,0
20240906,144300,20211020,18650,18650,18650,18650,0
20240906,144200,20211020,18650,18650,18650,18650,0
20240906,144100,20211020,18650,18650,18650,18650,0
20240906,144000,20211020,18650,18650,18650,18650,0
20240906,143900,20211020,18650,18650,18650,18650,0
20240906,143800,20211020,18650,18650,18650,18650,0
20240906,143700,20211020,18650,18650,18650,18650,0
20240906,143600,20211020,18650,18650,18650,18650,0
20240906,143500,20211020,18650,18650,18650,18650,0
20240906,143400,20211020,18650,18650,18650,18650,0
20240906,143300,20211020,18650,18650,18650,18650,0
20240906,143200,20211020,18650,18650,18650,18650,0
20240906,143100,20211020,18650,18650,18650,18650,0
20240906,143000,20211020,18650,18650,18650,18650,0
20240906,142900,20211020,18650,18650,18650,18650,0
20240906,142800,20211020,18650,18650,18650,18650,0
20240906,142700,20211020,18650,18650,18650,18650,0
20240906,142600,20211020,18650,18650,18650,18650,0
20240906,142500,20211020,18650,18650,18650,18650,0
20240906,142400,20211020,18650,18650,18650,18650,0
20240906,142300,20211020,18650,18650,18650,18650,0
20240906,142200,20211020,18650,18650,18650,18650,0
20240906,142100,20211020,18650,18650,18650,18650,0
20240906,142000,20211020,18650,18650,18650,18650,0
20240906,141900,20211020,18650,18650,18650,18650,0
20240906,141800,20211020,18650,18650,18650,18650,0
20240906,141700,20211020,18650,18650,18650,18650,0
20240906,141600,20211020,18650,18650,18650,18650,0
20240906,141500,20211020,18650,18650,18650,18650,0
20240906,141400,20211020,18650,18650,18650,18650,0
20240906,141300,20211020,18650,18650,18650,18650,0
20240906,141200,20211020,18650,18650,18650,18650,0
20240906,141100,20211020,18650,18650,18650,18650,0
20240906,141000,20211020,18650,18650,18650,18650,1
20240906,140900,20192370,18420,18420,18420,18420,0
20240906,140800,20192370,18420,18420,18420,18420,0
20240906,140700,20192370,18420,18420,18420,18420,3
20240906,140600,20137110,18420,18420,18420,18420,0
20240906,140500,20137110,18420,18420,18420,18420,0
20240906,140400,20137110,18420,18420,18420,18420,0
20240906,140300,20137110,18420,18420,18420,18420,0
20240906,140200,20137110,18420,18420,18420,18420,0
20240906,140100,20137110,18420,18420,18420,18420,0
20240906,140000,20137110,18420,18420,18420,18420,0
20240906,135900,20137110,18420,18420,18420,18420,0
20240906,135800,20137110,18420,18420,18420,18420,0
20240906,135700,20137110,18420,18420,18420,18420,1
20240906,135600,20118690,18410,18420,18420,18410,100
20240906,135500,18277270,18420,18420,18420,18420,0
20240906,135400,18277270,18420,18420,18420,18420,0
20240906,135300,18277270,18420,18450,18450,18420,190
20240906,135200,14775190,18670,18670,18670,18670,0
20240906,135100,14775190,18670,18670,18670,18670,0
20240906,135000,14775190,18670,18670,18670,18670,0
20240906,134900,14775190,18670,18670,18670,18670,0
20240906,134800,14775190,18670,18670,18670,18670,0
20240906,134700,14775190,18670,18670,18670,18670,0
20240906,134600,14775190,18670,18670,18670,18670,0
20240906,134500,14775190,18670,18670,18670,18670,0
20240906,134400,14775190,18670,18670,18670,18670,0
20240906,134300,14775190,18670,18670,18670,18670,0
20240906,134200,14775190,18670,18670,18670,18670,0
20240906,134100,14775190,18670,18670,18670,18670,0
20240906,134000,14775190,18670,18670,18670,18670,0
20240906,133900,14775190,18670,18670,18670,18670,0
20240906,133800,14775190,18670,18670,18670,18670,0
20240906,133700,14775190,18670,18670,18670,18670,0
20240906,133600,14775190,18670,18670,18670,18670,0
20240906,133500,14775190,18670,18670,18670,18670,0
20240906,133400,14775190,18670,18670,18670,18670,0
20240906,133300,14775190,18670,18670,18670,18670,0
20240906,133200,14775190,18670,18670,18670,18670,0
20240906,133100,14775190,18670,18670,18670,18670,0
20240906,133000,14775190,18670,18670,18670,18670,0
20240906,132900,14775190,18670,18670,18670,18670,0
20240906,132800,14775190,18670,18460,18670,18460,4
20240906,132700,14701140,18500,18500,18500,18500,0
20240906,132600,14701140,18500,18500,18500,18500,0
20240906,132500,14701140,18500,18500,18500,18500,0
20240906,132400,14701140,18500,18500,18500,18500,0
20240906,132300,14701140,18500,18500,18500,18500,0
20240906,132200,14701140,18500,18500,18500,18500,0
20240906,132100,14701140,18500,18500,18500,18500,0
20240906,132000,14701140,18500,18500,18500,18500,0
20240906,131900,14701140,18500,18500,18500,18500,7
20240906,131800,14571640,18460,18460,18460,18460,0
20240906,131700,14571640,18460,18460,18460,18460,0
20240906,131600,14571640,18460,18460,18460,18460,0
20240906,131500,14571640,18460,18460,18460,18460,0
20240906,131400,14571640,18460,18470,18470,18460,4
20240906,131300,14497770,18680,18680,18680,18680,0
20240906,131200,14497770,18680,18680,18680,18680,0
20240906,131100,14497770,18680,18680,18680,18680,0
20240906,131000,14497770,18680,18680,18680,18680,0
20240906,130900,14497770,18680,18680,18680,18680,0
20240906,130800,14497770,18680,18680,18680,18680,0
20240906,130700,14497770,18680,18680,18680,18680,0
20240906,130600,14497770,18680,18680,18680,18680,0
20240906,130500,14497770,18680,18680,18680,18680,0
20240906,130400,14497770,18680,18680,18680,18680,0
20240906,130300,14497770,18680,18680,18680,18680,0
20240906,130200,14497770,18680,18680,18680,18680,0
20240906,130100,14497770,18680,18680,18680,18680,0
20240906,130000,14497770,18680,18680,18680,18680,0
20240906,125900,14497770,18680,18680,18680,18680,0
20240906,125800,14497770,18680,18680,18680,18680,0
20240906,125700,14497770,18680,18680,18680,18680,0
20240906,125600,14497770,18680,18680,18680,18680,0
20240906,125500,14497770,18680,18680,18680,18680,0
20240906,125400,14497770,18680,18680,18680,18680,0
20240906,125300,14497770,18680,18680,18680,18680,0
20240906,125200,14497770,18680,18680,18680,18680,0
20240906,125100,14497770,18680,18680,18680,18680,0
20240906,125000,14497770,18680,18680,18680,18680,0
20240906,124900,14497770,18680,18680,18680,18680,0
20240906,124800,14497770,18680,18680,18680,18680,0
20240906,124700,14497770,18680,18680,18680,18680,0
20240906,124600,14497770,18680,18680,18680,18680,1
20240906,124500,14479090,18460,18460,18460,18460,0
20240906,124400,14479090,18460,18460,18460,18460,0
20240906,124300,14479090,18460,18460,18460,18460,0
20240906,124200,14479090,18460,18460,18460,18460,0
20240906,124100,14479090,18460,18460,18460,18460,0
20240906,124000,14479090,18460,18460,18460,18460,0
20240906,123900,14479090,18460,18460,18460,18460,0
20240906,123800,14479090,18460,18460,18460,18460,401
20240906,123700,7076630,18680,18680,18680,18680,0
20240906,123600,7076630,18680,18680,18680,18680,0
20240906,123500,7076630,18680,18680,18680,18680,0
20240906,123400,7076630,18680,18680,18680,18680,0
20240906,123300,7076630,18680,18680,18680,18680,0
20240906,123200,7076630,18680,18680,18680,18680,0
20240906,123100,7076630,18680,18680,18680,18680,0
20240906,123000,7076630,18680,18680,18680,18680,0
20240906,122900,7076630,18680,18680,18680,18680,0
20240906,122800,7076630,18680,18680,18680,18680,0
20240906,122700,7076630,18680,18680,18680,18680,0
20240906,122600,7076630,18680,18680,18680,18680,0
20240906,122500,7076630,18680,18680,18680,18680,0
20240906,122400,7076630,18680,18680,18680,18680,0
20240906,122300,7076630,18680,18680,18680,18680,0
20240906,122200,7076630,18680,18680,18680,18680,0
20240906,122100,7076630,18680,18680,18680,18680,0
20240906,122000,7076630,18680,18680,18680,18680,0
20240906,121900,7076630,18680,18680,18680,18680,0
20240906,121800,7076630,18680,18680,18680,18680,0
20240906,121700,7076630,18680,18680,18680,18680,0
20240906,121600,7076630,18680,18680,18680,18680,0
20240906,121500,7076630,18680,18470,18680,18470,51
20240906,121400,6134450,18480,18490,18490,18480,9
20240906,121300,5968110,18480,18560,18560,18480,22
20240906,121200,5560110,18560,18560,18560,18560,0
20240906,121100,5560110,18560,18560,18560,18560,0
20240906,121000,5560110,18560,18560,18560,18560,0
20240906,120900,5560110,18560,18560,18560,18560,0
20240906,120800,5560110,18560,18560,18560,18560,0
20240906,120700,5560110,18560,18560,18560,18560,0
20240906,120600,5560110,18560,18560,18560,18560,0
20240906,120500,5560110,18560,18560,18560,18560,0
20240906,120400,5560110,18560,18560,18560,18560,0
20240906,120300,5560110,18560,18560,18560,18560,0
20240906,120200,5560110,18560,18560,18560,18560,0
20240906,120100,5560110,18560,18560,18560,18560,0
20240906,120000,5560110,18560,18560,18560,18560,0
20240906,115900,5560110,18560,18560,18560,18560,0
20240906,115800,5560110,18560,18560,18560,18560,0
20240906,115700,5560110,18560,18560,18560,18560,0
20240906,115600,5560110,18560,18560,18560,18560,0
20240906,115500,5560110,18560,18560,18560,18560,0
20240906,115400,5560110,18560,18560,18560,18560,0
20240906,115300,5560110,18560,18560,18560,18560,0
20240906,115200,5560110,18560,18560,18560,18560,0
20240906,115100,5560110,18560,18560,18560,18560,0
20240906,115000,5560110,18560,18560,18560,18560,0
20240906,114900,5560110,18560,18560,18560,18560,0
20240906,114800,5560110,18560,18560,18560,18560,0
20240906,114700,5560110,18560,18560,18560,18560,0
20240906,114600,5560110,18560,18560,18560,18560,0
20240906,114500,5560110,18560,18560,18560,18560,0
20240906,114400,5560110,18560,18560,18560,18560,0
20240906,114300,5560110,18560,18560,18560,18560,0
20240906,114200,5560110,18560,18560,18560,18560,0
20240906,114100,5560110,18560,18560,18560,18560,0
20240906,114000,5560110,18560,18560,18560,18560,0
20240906,113900,5560110,18560,18560,18560,18560,0
20240906,113800,5560110,18560,18560,18560,18560,0
20240906,113700,5560110,18560,18560,18560,18560,0
20240906,113600,5560110,18560,18560,18560,18560,0
20240906,113500,5560110,18560,18560,18560,18560,0
20240906,113400,5560110,18560,18560,18560,18560,0
20240906,113300,5560110,18560,18560,18560,18560,0
20240906,113200,5560110,18560,18560,18560,18560,0
20240906,113100,5560110,18560,18560,18560,18560,0
20240906,113000,5560110,18560,18560,18560,18560,0
20240906,112900,5560110,18560,18560,18560,18560,0
20240906,112800,5560110,18560,18560,18560,18560,0
20240906,112700,5560110,18560,18560,18560,18560,0
20240906,112600,5560110,18560,18560,18560,18560,0
20240906,112500,5560110,18560,18560,18560,18560,0
20240906,112400,5560110,18560,18560,18560,18560,0
20240906,112300,5560110,18560,18560,18560,18560,0
20240906,112200,5560110,18560,18560,18560,18560,0
20240906,112100,5560110,18560,18560,18560,18560,0
20240906,112000,5560110,18560,18560,18560,18560,0
20240906,111900,5560110,18560,18560,18560,18560,0
20240906,111800,5560110,18560,18560,18560,18560,0
20240906,111700,5560110,18560,18560,18560,18560,0
20240906,111600,5560110,18560,18560,18560,18560,0
20240906,111500,5560110,18560,18560,18560,18560,0
20240906,111400,5560110,18560,18560,18560,18560,0
20240906,111300,5560110,18560,18560,18560,18560,0
20240906,111200,5560110,18560,18560,18560,18560,0
20240906,111100,5560110,18560,18560,18560,18560,0
20240906,111000,5560110,18560,18560,18560,18560,0
20240906,110900,5560110,18560,18560,18560,18560,0
20240906,110800,5560110,18560,18560,18560,18560,0
20240906,110700,5560110,18560,18560,18560,18560,0
20240906,110600,5560110,18560,18560,18560,18560,0
20240906,110500,5560110,18560,18560,18560,18560,0
20240906,110400,5560110,18560,18560,18560,18560,0
20240906,110300,5560110,18560,18560,18560,18560,0
20240906,110200,5560110,18560,18560,18560,18560,0
20240906,110100,5560110,18560,18560,18560,18560,0
20240906,110000,5560110,18560,18560,18560,18560,0
20240906,105900,5560110,18560,18560,18560,18560,0
20240906,105800,5560110,18560,18560,18560,18560,0
20240906,105700,5560110,18560,18560,18560,18560,0
20240906,105600,5560110,18560,18560,18560,18560,0
20240906,105500,5560110,18560,18560,18560,18560,0
20240906,105400,5560110,18560,18560,18560,18560,0
20240906,105300,5560110,18560,18560,18560,18560,0
20240906,105200,5560110,18560,18560,18560,18560,0
20240906,105100,5560110,18560,18560,18560,18560,0
20240906,105000,5560110,18560,18560,18560,18560,0
20240906,104900,5560110,18560,18560,18560,18560,0
20240906,104800,5560110,18560,18560,18560,18560,0
20240906,104700,5560110,18560,18560,18560,18560,0
20240906,104600,5560110,18560,18560,18560,18560,0
20240906,104500,5560110,18560,18560,18560,18560,0
20240906,104400,5560110,18560,18560,18560,18560,0
20240906,104300,5560110,18560,18560,18560,18560,0
20240906,104200,5560110,18560,18560,18560,18560,0
20240906,104100,5560110,18560,18560,18560,18560,0
20240906,104000,5560110,18560,18560,18560,18560,0
20240906,103900,5560110,18560,18560,18560,18560,0
20240906,103800,5560110,18560,18560,18560,18560,0
20240906,103700,5560110,18560,18560,18560,18560,0
20240906,103600,5560110,18560,18560,18560,18560,0
20240906,103500,5560110,18560,18560,18560,18560,0
20240906,103400,5560110,18560,18560,18560,18560,0
20240906,103300,5560110,18560,18560,18560,18560,0
20240906,103200,5560110,18560,18560,18560,18560,0
20240906,103100,5560110,18560,18560,18560,18560,0
20240906,103000,5560110,18560,18560,18560,18560,7
20240906,102900,5430190,18560,18560,18560,18560,0
20240906,102800,5430190,18560,18560,18560,18560,13
20240906,102700,5188910,18700,18700,18700,18700,0
20240906,102600,5188910,18700,18700,18700,18700,0
20240906,102500,5188910,18700,18700,18700,18700,0
20240906,102400,5188910,18700,18700,18700,18700,0
20240906,102300,5188910,18700,18700,18700,18700,0
20240906,102200,5188910,18700,18700,18700,18700,0
20240906,102100,5188910,18700,18700,18700,18700,0
20240906,102000,5188910,18700,18700,18700,18700,0
20240906,101900,5188910,18700,18700,18700,18700,0
20240906,101800,5188910,18700,18700,18700,18700,0
20240906,101700,5188910,18700,18700,18700,18700,0
20240906,101600,5188910,18700,18700,18700,18700,0
20240906,101500,5188910,18700,18700,18700,18700,0
20240906,101400,5188910,18700,18700,18700,18700,0
20240906,101300,5188910,18700,18700,18700,18700,0
20240906,101200,5188910,18700,18700,18700,18700,0
20240906,101100,5188910,18700,18700,18700,18700,0
20240906,101000,5188910,18700,18700,18700,18700,0
20240906,100900,5188910,18700,18700,18700,18700,0
20240906,100800,5188910,18700,18700,18700,18700,1
20240906,100700,5170210,18710,18710,18710,18710,0
20240906,100600,5170210,18710,18710,18710,18710,0
20240906,100500,5170210,18710,18720,18720,18710,216
20240906,100400,1128840,18750,18750,18750,18750,0
20240906,100300,1128840,18750,18750,18750,18750,0
20240906,100200,1128840,18750,18750,18750,18750,0
20240906,100100,1128840,18750,18750,18750,18750,0
20240906,100000,1128840,18750,18750,18750,18750,0
20240906,095900,1128840,18750,18750,18750,18750,0
20240906,095800,1128840,18750,18750,18750,18750,0
20240906,095700,1128840,18750,18750,18750,18750,0
20240906,095600,1128840,18750,18750,18750,18750,0
20240906,095500,1128840,18750,18750,18750,18750,0
20240906,095400,1128840,18750,18750,18750,18750,0
20240906,095300,1128840,18750,18750,18750,18750,0
20240906,095200,1128840,18750,18750,18750,18750,0
20240906,095100,1128840,18750,18750,18750,18750,0
20240906,095000,1128840,18750,18750,18750,18750,0
20240906,094900,1128840,18750,18750,18750,18750,0
20240906,094800,1128840,18750,18750,18750,18750,0
20240906,094700,1128840,18750,18750,18750,18750,0
20240906,094600,1128840,18750,18750,18750,18750,0
20240906,094500,1128840,18750,18750,18750,18750,0
20240906,094400,1128840,18750,18750,18750,18750,0
20240906,094300,1128840,18750,18750,18750,18750,0
20240906,094200,1128840,18750,18750,18750,18750,0
20240906,094100,1128840,18750,18750,18750,18750,0
20240906,094000,1128840,18750,18750,18750,18750,0
20240906,093900,1128840,18750,18750,18750,18750,0
20240906,093800,1128840,18750,18750,18750,18750,0
20240906,093700,1128840,18750,18750,18750,18750,0
20240906,093600,1128840,18750,18610,18750,18610,2
20240906,093500,1091480,19150,19150,19150,19150,0
20240906,093400,1091480,19150,19150,19150,19150,0
20240906,093300,1091480,19150,19150,19150,19150,0
20240906,093200,1091480,19150,18700,19150,18700,6
20240906,093100,978830,18700,18700,18700,18700,0
20240906,093000,978830,18700,18700,18700,18700,0
20240906,092900,978830,18700,18700,18700,18700,0
20240906,092800,978830,18700,18700,18700,18700,0
20240906,092700,978830,18700,18690,18700,18690,2
20240906,092600,941440,18680,18680,18680,18680,0
20240906,092500,941440,18680,18680,18680,18680,0
20240906,092400,941440,18680,18680,18680,18680,0
20240906,092300,941440,18680,18680,18680,18680,0
20240906,092200,941440,18680,18680,18680,18680,0
20240906,092100,941440,18680,18680,18680,18680,0
20240906,092000,941440,18680,18680,18680,18680,0
20240906,091900,941440,18680,18680,18680,18680,0
20240906,091800,941440,18680,18680,18680,18680,1
20240906,091700,922760,19200,19200,19200,19200,0
20240906,091600,922760,19200,19200,19200,19200,0
20240906,091500,922760,19200,19200,19200,19200,0
20240906,091400,922760,19200,19200,19200,19200,1
20240906,091300,903560,18440,18440,18440,18440,0
20240906,091200,903560,18440,18440,18440,18440,0
20240906,091100,903560,18440,18440,18440,18440,0
20240906,091000,903560,18440,18440,18440,18440,0
20240906,090900,903560,18440,18440,18440,18440,0
20240906,090800,903560,18440,18440,18440,18440,0
20240906,090700,903560,18440,18440,18440,18440,0
20240906,090600,903560,18440,18440,18440,18440,0
20240906,090500,903560,18440,18440,18440,18440,0
20240906,090400,903560,18440,18440,18440,18440,0
20240906,090300,903560,18440,18440,18440,18440,0
20240906,090200,903560,18440,18440,18440,18440,0
20240906,090100,903560,18440,18440,18440,18440,0
20240906,090000,903560,18440,18440,18440,18440,49