KissMeData/005710/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,184500,58151910,5880,5880,5880,5880,120
20240906,184400,58151910,5880,5880,5880,5880,0
20240906,184300,58151910,5880,5880,5880,5880,0
20240906,184200,58151910,5880,5880,5880,5880,0
20240906,184100,58151910,5880,5880,5880,5880,0
20240906,184000,58151910,5880,5880,5880,5880,0
20240906,183900,58151910,5880,5880,5880,5880,0
20240906,183800,58151910,5880,5880,5880,5880,0
20240906,183700,58151910,5880,5880,5880,5880,0
20240906,183600,58151910,5880,5880,5880,5880,0
20240906,183500,58151910,5880,5880,5880,5880,0
20240906,183400,58151910,5880,5880,5880,5880,0
20240906,183300,58151910,5880,5880,5880,5880,0
20240906,183200,58151910,5880,5880,5880,5880,0
20240906,183100,58151910,5880,5880,5880,5880,0
20240906,183000,58151910,5880,5880,5880,5880,0
20240906,182900,58151910,5880,5880,5880,5880,0
20240906,182800,58151910,5880,5880,5880,5880,0
20240906,182700,58151910,5880,5880,5880,5880,0
20240906,182600,58151910,5880,5880,5880,5880,0
20240906,182500,58151910,5880,5880,5880,5880,0
20240906,182400,58151910,5880,5880,5880,5880,0
20240906,182300,58151910,5880,5880,5880,5880,0
20240906,182200,58151910,5880,5880,5880,5880,0
20240906,182100,58151910,5880,5880,5880,5880,0
20240906,182000,58151910,5880,5880,5880,5880,0
20240906,181900,58151910,5880,5880,5880,5880,0
20240906,181800,58151910,5880,5880,5880,5880,0
20240906,181700,58151910,5880,5880,5880,5880,0
20240906,181600,58151910,5880,5880,5880,5880,0
20240906,181500,58151910,5880,5880,5880,5880,120
20240906,181400,58151910,5880,5880,5880,5880,0
20240906,181300,58151910,5880,5880,5880,5880,0
20240906,181200,58151910,5880,5880,5880,5880,0
20240906,181100,58151910,5880,5880,5880,5880,0
20240906,181000,58151910,5880,5880,5880,5880,0
20240906,180900,58151910,5880,5880,5880,5880,0
20240906,180800,58151910,5880,5880,5880,5880,0
20240906,180700,58151910,5880,5880,5880,5880,0
20240906,180600,58151910,5880,5880,5880,5880,0
20240906,180500,58151910,5880,5880,5880,5880,0
20240906,180400,58151910,5880,5880,5880,5880,0
20240906,180300,58151910,5880,5880,5880,5880,0
20240906,180200,58151910,5880,5880,5880,5880,0
20240906,180100,58151910,5880,5880,5880,5880,0
20240906,180000,58151910,5880,5880,5880,5880,0
20240906,175900,58151910,5880,5880,5880,5880,0
20240906,175800,58151910,5880,5880,5880,5880,0
20240906,175700,58151910,5880,5880,5880,5880,0
20240906,175600,58151910,5880,5880,5880,5880,0
20240906,175500,58151910,5880,5880,5880,5880,0
20240906,175400,58151910,5880,5880,5880,5880,0
20240906,175300,58151910,5880,5880,5880,5880,0
20240906,175200,58151910,5880,5880,5880,5880,0
20240906,175100,58151910,5880,5880,5880,5880,0
20240906,175000,58151910,5880,5880,5880,5880,0
20240906,174900,58151910,5880,5880,5880,5880,0
20240906,174800,58151910,5880,5880,5880,5880,0
20240906,174700,58151910,5880,5880,5880,5880,0
20240906,174600,58151910,5880,5880,5880,5880,0
20240906,174500,58151910,5880,5880,5880,5880,120
20240906,174400,58151910,5880,5880,5880,5880,0
20240906,174300,58151910,5880,5880,5880,5880,0
20240906,174200,58151910,5880,5880,5880,5880,0
20240906,174100,58151910,5880,5880,5880,5880,0
20240906,174000,58151910,5880,5880,5880,5880,0
20240906,173900,58151910,5880,5880,5880,5880,0
20240906,173800,58151910,5880,5880,5880,5880,0
20240906,173700,58151910,5880,5880,5880,5880,0
20240906,173600,58151910,5880,5880,5880,5880,0
20240906,173500,58151910,5880,5880,5880,5880,0
20240906,173400,58151910,5880,5880,5880,5880,0
20240906,173300,58151910,5880,5880,5880,5880,0
20240906,173200,58151910,5880,5880,5880,5880,0
20240906,173100,58151910,5880,5880,5880,5880,0
20240906,173000,58151910,5880,5880,5880,5880,0
20240906,172900,58151910,5880,5880,5880,5880,0
20240906,172800,58151910,5880,5880,5880,5880,0
20240906,172700,58151910,5880,5880,5880,5880,0
20240906,172600,58151910,5880,5880,5880,5880,0
20240906,172500,58151910,5880,5880,5880,5880,0
20240906,172400,58151910,5880,5880,5880,5880,0
20240906,172300,58151910,5880,5880,5880,5880,0
20240906,172200,58151910,5880,5880,5880,5880,0
20240906,172100,58151910,5880,5880,5880,5880,0
20240906,172000,58151910,5880,5880,5880,5880,0
20240906,171900,58151910,5880,5880,5880,5880,0
20240906,171800,58151910,5880,5880,5880,5880,0
20240906,171700,58151910,5880,5880,5880,5880,0
20240906,171600,58151910,5880,5880,5880,5880,0
20240906,171500,58151910,5880,5880,5880,5880,120
20240906,171400,58151910,5880,5880,5880,5880,0
20240906,171300,58151910,5880,5880,5880,5880,0
20240906,171200,58151910,5880,5880,5880,5880,0
20240906,171100,58151910,5880,5880,5880,5880,0
20240906,171000,58151910,5880,5880,5880,5880,0
20240906,170900,58151910,5880,5880,5880,5880,0
20240906,170800,58151910,5880,5880,5880,5880,0
20240906,170700,58151910,5880,5880,5880,5880,0
20240906,170600,58151910,5880,5880,5880,5880,0
20240906,170500,58151910,5880,5880,5880,5880,0
20240906,170400,58151910,5880,5880,5880,5880,0
20240906,170300,58151910,5880,5880,5880,5880,0
20240906,170200,58151910,5880,5880,5880,5880,0
20240906,170100,58151910,5880,5880,5880,5880,0
20240906,170000,58151910,5880,5880,5880,5880,0
20240906,165900,58151910,5880,5880,5880,5880,0
20240906,165800,58151910,5880,5880,5880,5880,0
20240906,165700,58151910,5880,5880,5880,5880,0
20240906,165600,58151910,5880,5880,5880,5880,0
20240906,165500,58151910,5880,5880,5880,5880,0
20240906,165400,58151910,5880,5880,5880,5880,0
20240906,165300,58151910,5880,5880,5880,5880,0
20240906,165200,58151910,5880,5880,5880,5880,0
20240906,165100,58151910,5880,5880,5880,5880,0
20240906,165000,58151910,5880,5880,5880,5880,0
20240906,164900,58151910,5880,5880,5880,5880,0
20240906,164800,58151910,5880,5880,5880,5880,0
20240906,164700,58151910,5880,5880,5880,5880,0
20240906,164600,58151910,5880,5880,5880,5880,0
20240906,164500,58151910,5880,5880,5880,5880,120
20240906,164400,58151910,5880,5880,5880,5880,0
20240906,164300,58151910,5880,5880,5880,5880,0
20240906,164200,58151910,5880,5880,5880,5880,0
20240906,164100,58151910,5880,5880,5880,5880,0
20240906,164000,58151910,5880,5880,5880,5880,0
20240906,163900,58151910,5880,5880,5880,5880,0
20240906,163800,58151910,5880,5880,5880,5880,0
20240906,163700,58151910,5880,5880,5880,5880,0
20240906,163600,58151910,5880,5880,5880,5880,0
20240906,163500,58151910,5880,5880,5880,5880,0
20240906,163400,58151910,5880,5880,5880,5880,0
20240906,163300,58151910,5880,5880,5880,5880,0
20240906,163200,58151910,5880,5880,5880,5880,0
20240906,163100,58151910,5880,5880,5880,5880,0
20240906,163000,58151910,5880,5880,5880,5880,0
20240906,162900,58151910,5880,5880,5880,5880,0
20240906,162800,58151910,5880,5880,5880,5880,0
20240906,162700,58151910,5880,5880,5880,5880,0
20240906,162600,58151910,5880,5880,5880,5880,0
20240906,162500,58151910,5880,5880,5880,5880,0
20240906,162400,58151910,5880,5880,5880,5880,0
20240906,162300,58151910,5880,5880,5880,5880,0
20240906,162200,58151910,5880,5880,5880,5880,0
20240906,162100,58151910,5880,5880,5880,5880,0
20240906,162000,58151910,5880,5880,5880,5880,0
20240906,161900,58151910,5880,5880,5880,5880,0
20240906,161800,58151910,5880,5880,5880,5880,0
20240906,161700,58151910,5880,5880,5880,5880,0
20240906,161600,58151910,5880,5880,5880,5880,0
20240906,161500,58151910,5880,5880,5880,5880,120
20240906,161400,58151910,5880,5880,5880,5880,0
20240906,161300,58151910,5880,5880,5880,5880,0
20240906,161200,58151910,5880,5880,5880,5880,0
20240906,161100,58151910,5880,5880,5880,5880,0
20240906,161000,58151910,5880,5880,5880,5880,0
20240906,160900,58151910,5880,5880,5880,5880,0
20240906,160800,58151910,5880,5880,5880,5880,0
20240906,160700,58151910,5880,5880,5880,5880,0
20240906,160600,58151910,5880,5880,5880,5880,0
20240906,160500,58151910,5880,5880,5880,5880,0
20240906,160400,58151910,5880,5880,5880,5880,0
20240906,160300,58151910,5880,5880,5880,5880,0
20240906,160200,58151910,5880,5880,5880,5880,0
20240906,160100,58151910,5880,5880,5880,5880,0
20240906,160000,58151910,5880,5880,5880,5880,0
20240906,155900,58151910,5880,5880,5880,5880,0
20240906,155800,58151910,5880,5880,5880,5880,0
20240906,155700,58151910,5880,5880,5880,5880,0
20240906,155600,58151910,5880,5880,5880,5880,0
20240906,155500,58151910,5880,5880,5880,5880,0
20240906,155400,58151910,5880,5880,5880,5880,0
20240906,155300,58151910,5880,5880,5880,5880,0
20240906,155200,58151910,5880,5880,5880,5880,0
20240906,155100,58151910,5880,5880,5880,5880,0
20240906,155000,58151910,5880,5880,5880,5880,0
20240906,154900,58151910,5880,5880,5880,5880,0
20240906,154800,58151910,5880,5880,5880,5880,0
20240906,154700,58151910,5880,5880,5880,5880,0
20240906,154600,58151910,5880,5880,5880,5880,0
20240906,154500,58151910,5880,5880,5880,5880,120
20240906,154400,58151910,5880,5880,5880,5880,0
20240906,154300,58151910,5880,5880,5880,5880,0
20240906,154200,58151910,5880,5880,5880,5880,0
20240906,154100,58151910,5880,5880,5880,5880,0
20240906,154000,58151910,5880,5880,5880,5880,0
20240906,153900,58151910,5880,5880,5880,5880,0
20240906,153800,58151910,5880,5880,5880,5880,0
20240906,153700,58151910,5880,5880,5880,5880,0
20240906,153600,58151910,5880,5880,5880,5880,0
20240906,153500,58151910,5880,5880,5880,5880,0
20240906,153400,58151910,5880,5880,5880,5880,0
20240906,153300,58151910,5880,5880,5880,5880,0
20240906,153200,58151910,5880,5880,5880,5880,0
20240906,153100,58151910,5880,5880,5880,5880,0
20240906,153000,58151910,5880,5880,5880,5880,120
20240906,152900,57446310,5890,5890,5890,5890,0
20240906,152800,57446310,5890,5890,5890,5890,0
20240906,152700,57446310,5890,5890,5890,5890,0
20240906,152600,57446310,5890,5890,5890,5890,0
20240906,152500,57446310,5890,5890,5890,5890,0
20240906,152400,57446310,5890,5890,5890,5890,0
20240906,152300,57446310,5890,5890,5890,5890,0
20240906,152200,57446310,5890,5890,5890,5890,0
20240906,152100,57446310,5890,5890,5890,5890,0
20240906,152000,57446310,5890,5890,5890,5890,0
20240906,151900,57446310,5890,5890,5890,5890,0
20240906,151800,57446310,5890,5890,5890,5890,0
20240906,151700,57446310,5890,5890,5890,5890,0
20240906,151600,57446310,5890,5890,5890,5890,0
20240906,151500,57446310,5890,5890,5890,5890,1
20240906,151400,57440420,5880,5890,5890,5880,5
20240906,151300,57410990,5890,5890,5890,5890,1
20240906,151200,57405100,5870,5870,5870,5870,82
20240906,151100,56923760,5870,5870,5870,5870,0
20240906,151000,56923760,5870,5870,5870,5870,0
20240906,150900,56923760,5870,5870,5870,5870,0
20240906,150800,56923760,5870,5870,5870,5870,0
20240906,150700,56923760,5870,5870,5870,5870,0
20240906,150600,56923760,5870,5870,5870,5870,1
20240906,150500,56917890,5860,5840,5860,5840,1106
20240906,150400,50450810,5840,5840,5840,5840,0
20240906,150300,50450810,5840,5850,5850,5840,5
20240906,150200,50421600,5850,5850,5850,5850,0
20240906,150100,50421600,5850,5850,5850,5850,0
20240906,150000,50421600,5850,5900,5900,5850,1147
20240906,145900,43667950,5940,5940,5940,5910,3
20240906,145800,43650160,5940,5850,5940,5850,503
20240906,145700,40675920,5850,5850,5850,5850,0
20240906,145600,40675920,5850,5850,5850,5850,0
20240906,145500,40675920,5850,5850,5850,5850,0
20240906,145400,40675920,5850,5850,5850,5850,0
20240906,145300,40675920,5850,5850,5850,5850,0
20240906,145200,40675920,5850,5850,5850,5850,0
20240906,145100,40675920,5850,5850,5850,5850,0
20240906,145000,40675920,5850,5850,5850,5850,1
20240906,144900,40670070,5830,5830,5830,5830,0
20240906,144800,40670070,5830,5830,5830,5830,0
20240906,144700,40670070,5830,5830,5830,5830,0
20240906,144600,40670070,5830,5830,5830,5830,0
20240906,144500,40670070,5830,5840,5840,5830,6
20240906,144400,40635050,5840,5840,5840,5840,1
20240906,144300,40629210,5840,5840,5840,5840,0
20240906,144200,40629210,5840,5840,5840,5840,0
20240906,144100,40629210,5840,5840,5840,5840,0
20240906,144000,40629210,5840,5840,5840,5840,0
20240906,143900,40629210,5840,5840,5840,5840,0
20240906,143800,40629210,5840,5840,5840,5840,20
20240906,143700,40512410,5840,5840,5840,5840,0
20240906,143600,40512410,5840,5840,5840,5840,0
20240906,143500,40512410,5840,5840,5840,5840,3
20240906,143400,40494890,5840,5840,5840,5840,0
20240906,143300,40494890,5840,5840,5840,5840,0
20240906,143200,40494890,5840,5840,5840,5840,0
20240906,143100,40494890,5840,5840,5840,5840,0
20240906,143000,40494890,5840,5840,5840,5840,1
20240906,142900,40489050,5840,5840,5840,5840,0
20240906,142800,40489050,5840,5840,5840,5840,0
20240906,142700,40489050,5840,5840,5840,5840,1
20240906,142600,40483210,5820,5820,5820,5820,84
20240906,142500,39994330,5850,5850,5850,5850,0
20240906,142400,39994330,5850,5850,5850,5850,0
20240906,142300,39994330,5850,5850,5850,5850,0
20240906,142200,39994330,5850,5850,5850,5850,0
20240906,142100,39994330,5850,5850,5850,5850,0
20240906,142000,39994330,5850,5850,5850,5850,0
20240906,141900,39994330,5850,5850,5850,5850,0
20240906,141800,39994330,5850,5850,5850,5850,0
20240906,141700,39994330,5850,5850,5850,5850,0
20240906,141600,39994330,5850,5850,5850,5850,0
20240906,141500,39994330,5850,5850,5850,5850,0
20240906,141400,39994330,5850,5850,5850,5850,0
20240906,141300,39994330,5850,5850,5850,5850,0
20240906,141200,39994330,5850,5850,5850,5850,0
20240906,141100,39994330,5850,5850,5850,5850,0
20240906,141000,39994330,5850,5850,5850,5850,0
20240906,140900,39994330,5850,5850,5850,5850,0
20240906,140800,39994330,5850,5850,5850,5850,0
20240906,140700,39994330,5850,5850,5850,5850,0
20240906,140600,39994330,5850,5850,5850,5850,0
20240906,140500,39994330,5850,5850,5850,5850,0
20240906,140400,39994330,5850,5830,5850,5830,50
20240906,140300,39702790,5830,5830,5830,5830,4
20240906,140200,39679470,5830,5830,5830,5830,0
20240906,140100,39679470,5830,5830,5830,5830,0
20240906,140000,39679470,5830,5830,5830,5830,3
20240906,135900,39661980,5830,5820,5830,5820,51
20240906,135800,39365090,5820,5820,5820,5820,0
20240906,135700,39365090,5820,5820,5820,5820,18
20240906,135600,39260330,5820,5820,5820,5820,0
20240906,135500,39260330,5820,5820,5820,5820,0
20240906,135400,39260330,5820,5820,5820,5820,0
20240906,135300,39260330,5820,5820,5820,5820,0
20240906,135200,39260330,5820,5820,5820,5820,0
20240906,135100,39260330,5820,5820,5820,5820,1
20240906,135000,39254510,5820,5820,5820,5820,0
20240906,134900,39254510,5820,5820,5820,5820,0
20240906,134800,39254510,5820,5820,5820,5820,0
20240906,134700,39254510,5820,5820,5820,5820,0
20240906,134600,39254510,5820,5820,5820,5820,0
20240906,134500,39254510,5820,5820,5820,5820,0
20240906,134400,39254510,5820,5820,5820,5820,0
20240906,134300,39254510,5820,5820,5820,5820,0
20240906,134200,39254510,5820,5820,5820,5820,0
20240906,134100,39254510,5820,5820,5820,5820,0
20240906,134000,39254510,5820,5820,5820,5820,0
20240906,133900,39254510,5820,5820,5820,5820,0
20240906,133800,39254510,5820,5820,5820,5820,0
20240906,133700,39254510,5820,5820,5820,5820,0
20240906,133600,39254510,5820,5820,5820,5820,0
20240906,133500,39254510,5820,5820,5820,5820,0
20240906,133400,39254510,5820,5820,5820,5820,0
20240906,133300,39254510,5820,5820,5820,5820,0
20240906,133200,39254510,5820,5820,5820,5820,0
20240906,133100,39254510,5820,5820,5820,5820,0
20240906,133000,39254510,5820,5820,5820,5820,0
20240906,132900,39254510,5820,5820,5820,5820,0
20240906,132800,39254510,5820,5820,5820,5820,0
20240906,132700,39254510,5820,5820,5820,5820,0
20240906,132600,39254510,5820,5820,5820,5820,0
20240906,132500,39254510,5820,5820,5820,5820,0
20240906,132400,39254510,5820,5820,5820,5820,0
20240906,132300,39254510,5820,5820,5820,5820,1
20240906,132200,39248690,5830,5830,5830,5830,0
20240906,132100,39248690,5830,5830,5830,5830,0
20240906,132000,39248690,5830,5830,5830,5830,0
20240906,131900,39248690,5830,5830,5830,5830,0
20240906,131800,39248690,5830,5830,5830,5830,0
20240906,131700,39248690,5830,5830,5830,5830,0
20240906,131600,39248690,5830,5830,5830,5830,0
20240906,131500,39248690,5830,5830,5830,5830,0
20240906,131400,39248690,5830,5830,5830,5830,0
20240906,131300,39248690,5830,5820,5830,5820,2
20240906,131200,39237040,5820,5820,5820,5820,0
20240906,131100,39237040,5820,5820,5820,5820,0
20240906,131000,39237040,5820,5820,5820,5820,0
20240906,130900,39237040,5820,5830,5830,5820,36
20240906,130800,39027190,5840,5840,5840,5840,0
20240906,130700,39027190,5840,5780,5870,5780,714
20240906,130600,34891250,5760,5760,5760,5760,0
20240906,130500,34891250,5760,5760,5760,5760,0
20240906,130400,34891250,5760,5760,5760,5760,0
20240906,130300,34891250,5760,5760,5760,5760,0
20240906,130200,34891250,5760,5760,5760,5760,0
20240906,130100,34891250,5760,5760,5760,5760,0
20240906,130000,34891250,5760,5760,5760,5760,0
20240906,125900,34891250,5760,5760,5760,5760,0
20240906,125800,34891250,5760,5760,5760,5760,0
20240906,125700,34891250,5760,5760,5760,5760,0
20240906,125600,34891250,5760,5760,5760,5760,0
20240906,125500,34891250,5760,5760,5760,5760,0
20240906,125400,34891250,5760,5760,5760,5760,0
20240906,125300,34891250,5760,5760,5760,5760,0
20240906,125200,34891250,5760,5760,5760,5760,0
20240906,125100,34891250,5760,5760,5760,5760,0
20240906,125000,34891250,5760,5760,5760,5760,0
20240906,124900,34891250,5760,5760,5760,5760,0
20240906,124800,34891250,5760,5760,5760,5760,0
20240906,124700,34891250,5760,5760,5760,5760,0
20240906,124600,34891250,5760,5760,5760,5760,0
20240906,124500,34891250,5760,5760,5760,5760,0
20240906,124400,34891250,5760,5760,5760,5760,0
20240906,124300,34891250,5760,5760,5760,5760,0
20240906,124200,34891250,5760,5760,5760,5760,2
20240906,124100,34879730,5780,5780,5780,5780,0
20240906,124000,34879730,5780,5780,5780,5780,0
20240906,123900,34879730,5780,5780,5780,5780,0
20240906,123800,34879730,5780,5780,5780,5780,0
20240906,123700,34879730,5780,5780,5780,5780,0
20240906,123600,34879730,5780,5780,5780,5780,0
20240906,123500,34879730,5780,5780,5780,5780,0
20240906,123400,34879730,5780,5780,5780,5780,0
20240906,123300,34879730,5780,5780,5780,5780,0
20240906,123200,34879730,5780,5780,5780,5780,0
20240906,123100,34879730,5780,5780,5780,5780,0
20240906,123000,34879730,5780,5780,5780,5780,0
20240906,122900,34879730,5780,5780,5780,5780,0
20240906,122800,34879730,5780,5780,5780,5780,0
20240906,122700,34879730,5780,5780,5780,5780,0
20240906,122600,34879730,5780,5780,5780,5780,0
20240906,122500,34879730,5780,5780,5780,5780,0
20240906,122400,34879730,5780,5780,5780,5780,0
20240906,122300,34879730,5780,5780,5780,5780,0
20240906,122200,34879730,5780,5780,5780,5780,0
20240906,122100,34879730,5780,5780,5780,5780,0
20240906,122000,34879730,5780,5780,5780,5780,0
20240906,121900,34879730,5780,5780,5780,5780,0
20240906,121800,34879730,5780,5780,5780,5780,1
20240906,121700,34873950,5790,5790,5790,5790,0
20240906,121600,34873950,5790,5790,5790,5790,0
20240906,121500,34873950,5790,5790,5790,5790,0
20240906,121400,34873950,5790,5790,5790,5790,0
20240906,121300,34873950,5790,5790,5790,5790,0
20240906,121200,34873950,5790,5790,5790,5790,4
20240906,121100,34850790,5790,5790,5790,5790,0
20240906,121000,34850790,5790,5790,5790,5790,0
20240906,120900,34850790,5790,5790,5790,5790,200
20240906,120800,33692790,5790,5790,5790,5790,0
20240906,120700,33692790,5790,5790,5790,5790,4
20240906,120600,33669630,5780,5780,5780,5780,0
20240906,120500,33669630,5780,5780,5780,5780,0
20240906,120400,33669630,5780,5780,5780,5780,0
20240906,120300,33669630,5780,5780,5780,5780,0
20240906,120200,33669630,5780,5780,5780,5780,0
20240906,120100,33669630,5780,5780,5780,5780,0
20240906,120000,33669630,5780,5780,5780,5780,0
20240906,115900,33669630,5780,5780,5780,5780,0
20240906,115800,33669630,5780,5780,5780,5780,0
20240906,115700,33669630,5780,5780,5780,5780,0
20240906,115600,33669630,5780,5780,5780,5780,0
20240906,115500,33669630,5780,5780,5780,5780,0
20240906,115400,33669630,5780,5780,5780,5780,0
20240906,115300,33669630,5780,5780,5780,5780,0
20240906,115200,33669630,5780,5780,5780,5780,0
20240906,115100,33669630,5780,5780,5780,5780,0
20240906,115000,33669630,5780,5780,5780,5780,0
20240906,114900,33669630,5780,5780,5780,5780,250
20240906,114800,32224630,5760,5780,5780,5750,346
20240906,114700,30232860,5790,5790,5790,5790,0
20240906,114600,30232860,5790,5790,5790,5790,0
20240906,114500,30232860,5790,5790,5790,5790,0
20240906,114400,30232860,5790,5790,5790,5790,0
20240906,114300,30232860,5790,5790,5790,5790,0
20240906,114200,30232860,5790,5790,5790,5790,0
20240906,114100,30232860,5790,5790,5790,5790,4
20240906,114000,30209700,5800,5800,5800,5800,0
20240906,113900,30209700,5800,5800,5800,5800,0
20240906,113800,30209700,5800,5800,5800,5800,0
20240906,113700,30209700,5800,5800,5800,5800,0
20240906,113600,30209700,5800,5800,5800,5800,0
20240906,113500,30209700,5800,5800,5800,5800,0
20240906,113400,30209700,5800,5800,5800,5800,0
20240906,113300,30209700,5800,5800,5800,5800,0
20240906,113200,30209700,5800,5800,5800,5800,0
20240906,113100,30209700,5800,5800,5800,5800,0
20240906,113000,30209700,5800,5800,5800,5800,0
20240906,112900,30209700,5800,5800,5800,5800,0
20240906,112800,30209700,5800,5800,5800,5800,0
20240906,112700,30209700,5800,5800,5800,5800,1
20240906,112600,30203900,5810,5810,5810,5810,0
20240906,112500,30203900,5810,5810,5810,5810,0
20240906,112400,30203900,5810,5810,5810,5810,1
20240906,112300,30198090,5800,5800,5800,5800,0
20240906,112200,30198090,5800,5800,5800,5800,0
20240906,112100,30198090,5800,5800,5800,5800,0
20240906,112000,30198090,5800,5800,5800,5800,0
20240906,111900,30198090,5800,5800,5800,5800,0
20240906,111800,30198090,5800,5800,5800,5800,0
20240906,111700,30198090,5800,5800,5800,5800,0
20240906,111600,30198090,5800,5800,5800,5800,0
20240906,111500,30198090,5800,5800,5800,5800,0
20240906,111400,30198090,5800,5800,5800,5800,0
20240906,111300,30198090,5800,5810,5810,5800,15
20240906,111200,30110960,5810,5810,5810,5810,1
20240906,111100,30105150,5830,5830,5830,5830,0
20240906,111000,30105150,5830,5830,5830,5830,0
20240906,110900,30105150,5830,5830,5830,5830,0
20240906,110800,30105150,5830,5830,5830,5830,0
20240906,110700,30105150,5830,5830,5830,5830,0
20240906,110600,30105150,5830,5830,5830,5830,0
20240906,110500,30105150,5830,5830,5830,5830,0
20240906,110400,30105150,5830,5830,5830,5830,0
20240906,110300,30105150,5830,5830,5830,5830,50
20240906,110200,29813650,5820,5840,5840,5820,4
20240906,110100,29790340,5830,5830,5830,5830,0
20240906,110000,29790340,5830,5830,5830,5830,2
20240906,105900,29778680,5860,5860,5860,5860,0
20240906,105800,29778680,5860,5860,5860,5860,0
20240906,105700,29778680,5860,5860,5860,5860,1
20240906,105600,29772820,5860,5860,5860,5860,0
20240906,105500,29772820,5860,5860,5860,5860,0
20240906,105400,29772820,5860,5860,5860,5860,1
20240906,105300,29766960,5870,5870,5870,5870,0
20240906,105200,29766960,5870,5800,5870,5800,370
20240906,105100,27619730,5800,5800,5800,5800,15
20240906,105000,27532730,5800,5800,5800,5800,0
20240906,104900,27532730,5800,5800,5800,5800,0
20240906,104800,27532730,5800,5800,5800,5800,0
20240906,104700,27532730,5800,5800,5800,5800,0
20240906,104600,27532730,5800,5800,5800,5800,0
20240906,104500,27532730,5800,5800,5800,5800,0
20240906,104400,27532730,5800,5800,5800,5800,0
20240906,104300,27532730,5800,5800,5800,5800,0
20240906,104200,27532730,5800,5800,5800,5800,0
20240906,104100,27532730,5800,5800,5800,5800,1
20240906,104000,27526930,5800,5800,5800,5800,0
20240906,103900,27526930,5800,5800,5800,5800,1
20240906,103800,27521130,5820,5820,5820,5820,0
20240906,103700,27521130,5820,5820,5820,5820,0
20240906,103600,27521130,5820,5820,5820,5820,0
20240906,103500,27521130,5820,5820,5820,5820,0
20240906,103400,27521130,5820,5820,5820,5820,0
20240906,103300,27521130,5820,5820,5820,5820,0
20240906,103200,27521130,5820,5820,5820,5820,1
20240906,103100,27515310,5810,5810,5810,5810,1
20240906,103000,27509500,5820,5810,5820,5810,699
20240906,102900,23448300,5800,5800,5800,5800,286
20240906,102800,21789500,5810,5810,5810,5810,0
20240906,102700,21789500,5810,5810,5810,5810,0
20240906,102600,21789500,5810,5810,5810,5810,0
20240906,102500,21789500,5810,5810,5810,5810,118
20240906,102400,21103920,5780,5780,5820,5780,292
20240906,102300,19415440,5780,5770,5780,5770,500
20240906,102200,16526730,5770,5770,5770,5770,100
20240906,102100,15949730,5750,5750,5750,5750,57
20240906,102000,15621980,5760,5760,5760,5760,2
20240906,101900,15610460,5760,5760,5760,5760,0
20240906,101800,15610460,5760,5760,5760,5760,0
20240906,101700,15610460,5760,5760,5760,5760,34
20240906,101600,15414620,5760,5760,5760,5760,209
20240906,101500,14210780,5760,5790,5790,5760,705
20240906,101400,10137330,5800,5840,5840,5800,986
20240906,101300,4405170,5850,5850,5850,5850,0
20240906,101200,4405170,5850,5850,5850,5850,0
20240906,101100,4405170,5850,5850,5850,5850,8
20240906,101000,4358370,5870,5870,5870,5870,0
20240906,100900,4358370,5870,5870,5870,5870,0
20240906,100800,4358370,5870,5870,5870,5870,0
20240906,100700,4358370,5870,5870,5870,5870,0
20240906,100600,4358370,5870,5870,5870,5870,0
20240906,100500,4358370,5870,5870,5870,5870,0
20240906,100400,4358370,5870,5870,5870,5870,0
20240906,100300,4358370,5870,5870,5870,5870,0
20240906,100200,4358370,5870,5870,5870,5870,0
20240906,100100,4358370,5870,5870,5870,5870,0
20240906,100000,4358370,5870,5870,5870,5870,0
20240906,095900,4358370,5870,5870,5870,5870,0
20240906,095800,4358370,5870,5870,5870,5870,0
20240906,095700,4358370,5870,5870,5870,5870,0
20240906,095600,4358370,5870,5870,5870,5870,0
20240906,095500,4358370,5870,5870,5870,5870,0
20240906,095400,4358370,5870,5870,5870,5870,0
20240906,095300,4358370,5870,5870,5870,5870,0
20240906,095200,4358370,5870,5870,5870,5870,0
20240906,095100,4358370,5870,5870,5870,5870,0
20240906,095000,4358370,5870,5870,5870,5870,0
20240906,094900,4358370,5870,5870,5870,5870,0
20240906,094800,4358370,5870,5870,5870,5870,0
20240906,094700,4358370,5870,5870,5870,5870,0
20240906,094600,4358370,5870,5870,5870,5870,0
20240906,094500,4358370,5870,5870,5870,5870,0
20240906,094400,4358370,5870,5870,5870,5870,0
20240906,094300,4358370,5870,5870,5870,5870,0
20240906,094200,4358370,5870,5870,5870,5870,0
20240906,094100,4358370,5870,5870,5870,5870,0
20240906,094000,4358370,5870,5870,5870,5870,0
20240906,093900,4358370,5870,5870,5870,5870,1
20240906,093800,4352500,5850,5850,5850,5850,0
20240906,093700,4352500,5850,5850,5850,5850,0
20240906,093600,4352500,5850,5850,5850,5850,0
20240906,093500,4352500,5850,5850,5850,5850,250
20240906,093400,2890000,5860,5860,5860,5860,0
20240906,093300,2890000,5860,5860,5860,5860,0
20240906,093200,2890000,5860,5860,5860,5860,0
20240906,093100,2890000,5860,5860,5860,5860,0
20240906,093000,2890000,5860,5860,5860,5860,1
20240906,092900,2884140,5860,5860,5860,5860,0
20240906,092800,2884140,5860,5860,5860,5860,0
20240906,092700,2884140,5860,5860,5860,5860,2
20240906,092600,2872420,5850,5850,5850,5850,0
20240906,092500,2872420,5850,5850,5850,5850,0
20240906,092400,2872420,5850,5850,5850,5850,0
20240906,092300,2872420,5850,5850,5850,5850,0
20240906,092200,2872420,5850,5850,5850,5850,110
20240906,092100,2228920,5880,5880,5880,5880,0
20240906,092000,2228920,5880,5880,5880,5880,0
20240906,091900,2228920,5880,5880,5880,5880,0
20240906,091800,2228920,5880,5880,5880,5880,0
20240906,091700,2228920,5880,5880,5880,5880,0
20240906,091600,2228920,5880,5880,5880,5880,0
20240906,091500,2228920,5880,5880,5880,5880,0
20240906,091400,2228920,5880,5880,5880,5880,1
20240906,091300,2223040,5850,5850,5850,5850,0
20240906,091200,2223040,5850,5850,5850,5850,0
20240906,091100,2223040,5850,5850,5850,5850,0
20240906,091000,2223040,5850,5850,5850,5850,0
20240906,090900,2223040,5850,5850,5850,5850,0
20240906,090800,2223040,5850,5850,5850,5850,0
20240906,090700,2223040,5850,5850,5850,5850,189
20240906,090600,1117390,5850,5870,5870,5850,191
20240906,090500,0,5870,5870,5870,5870,0
20240906,090400,0,5870,5870,5870,5870,0
20240906,090300,0,5870,5870,5870,5870,0
20240906,090200,0,5870,5870,5870,5870,0
20240906,090100,0,5870,5870,5870,5870,0
20240906,090000,0,5870,5870,5870,5870,0