KissMeData/080010/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,195000,3474700,5280,5280,5280,5280,100
20240912,194900,3474700,5280,5280,5280,5280,0
20240912,194800,3474700,5280,5280,5280,5280,0
20240912,194700,3474700,5280,5280,5280,5280,0
20240912,194600,3474700,5280,5280,5280,5280,0
20240912,194500,3474700,5280,5280,5280,5280,0
20240912,194400,3474700,5280,5280,5280,5280,0
20240912,194300,3474700,5280,5280,5280,5280,0
20240912,194200,3474700,5280,5280,5280,5280,0
20240912,194100,3474700,5280,5280,5280,5280,0
20240912,194000,3474700,5280,5280,5280,5280,0
20240912,193900,3474700,5280,5280,5280,5280,0
20240912,193800,3474700,5280,5280,5280,5280,0
20240912,193700,3474700,5280,5280,5280,5280,0
20240912,193600,3474700,5280,5280,5280,5280,0
20240912,193500,3474700,5280,5280,5280,5280,0
20240912,193400,3474700,5280,5280,5280,5280,0
20240912,193300,3474700,5280,5280,5280,5280,0
20240912,193200,3474700,5280,5280,5280,5280,0
20240912,193100,3474700,5280,5280,5280,5280,0
20240912,193000,3474700,5280,5280,5280,5280,0
20240912,192900,3474700,5280,5280,5280,5280,0
20240912,192800,3474700,5280,5280,5280,5280,0
20240912,192700,3474700,5280,5280,5280,5280,0
20240912,192600,3474700,5280,5280,5280,5280,0
20240912,192500,3474700,5280,5280,5280,5280,0
20240912,192400,3474700,5280,5280,5280,5280,0
20240912,192300,3474700,5280,5280,5280,5280,0
20240912,192200,3474700,5280,5280,5280,5280,0
20240912,192100,3474700,5280,5280,5280,5280,0
20240912,192000,3474700,5280,5280,5280,5280,100
20240912,191900,3474700,5280,5280,5280,5280,0
20240912,191800,3474700,5280,5280,5280,5280,0
20240912,191700,3474700,5280,5280,5280,5280,0
20240912,191600,3474700,5280,5280,5280,5280,0
20240912,191500,3474700,5280,5280,5280,5280,0
20240912,191400,3474700,5280,5280,5280,5280,0
20240912,191300,3474700,5280,5280,5280,5280,0
20240912,191200,3474700,5280,5280,5280,5280,0
20240912,191100,3474700,5280,5280,5280,5280,0
20240912,191000,3474700,5280,5280,5280,5280,0
20240912,190900,3474700,5280,5280,5280,5280,0
20240912,190800,3474700,5280,5280,5280,5280,0
20240912,190700,3474700,5280,5280,5280,5280,0
20240912,190600,3474700,5280,5280,5280,5280,0
20240912,190500,3474700,5280,5280,5280,5280,0
20240912,190400,3474700,5280,5280,5280,5280,0
20240912,190300,3474700,5280,5280,5280,5280,0
20240912,190200,3474700,5280,5280,5280,5280,0
20240912,190100,3474700,5280,5280,5280,5280,0
20240912,190000,3474700,5280,5280,5280,5280,0
20240912,185900,3474700,5280,5280,5280,5280,0
20240912,185800,3474700,5280,5280,5280,5280,0
20240912,185700,3474700,5280,5280,5280,5280,0
20240912,185600,3474700,5280,5280,5280,5280,0
20240912,185500,3474700,5280,5280,5280,5280,0
20240912,185400,3474700,5280,5280,5280,5280,0
20240912,185300,3474700,5280,5280,5280,5280,0
20240912,185200,3474700,5280,5280,5280,5280,0
20240912,185100,3474700,5280,5280,5280,5280,0
20240912,185000,3474700,5280,5280,5280,5280,100
20240912,184900,3474700,5280,5280,5280,5280,0
20240912,184800,3474700,5280,5280,5280,5280,0
20240912,184700,3474700,5280,5280,5280,5280,0
20240912,184600,3474700,5280,5280,5280,5280,0
20240912,184500,3474700,5280,5280,5280,5280,0
20240912,184400,3474700,5280,5280,5280,5280,0
20240912,184300,3474700,5280,5280,5280,5280,0
20240912,184200,3474700,5280,5280,5280,5280,0
20240912,184100,3474700,5280,5280,5280,5280,0
20240912,184000,3474700,5280,5280,5280,5280,0
20240912,183900,3474700,5280,5280,5280,5280,0
20240912,183800,3474700,5280,5280,5280,5280,0
20240912,183700,3474700,5280,5280,5280,5280,0
20240912,183600,3474700,5280,5280,5280,5280,0
20240912,183500,3474700,5280,5280,5280,5280,0
20240912,183400,3474700,5280,5280,5280,5280,0
20240912,183300,3474700,5280,5280,5280,5280,0
20240912,183200,3474700,5280,5280,5280,5280,0
20240912,183100,3474700,5280,5280,5280,5280,0
20240912,183000,3474700,5280,5280,5280,5280,0
20240912,182900,3474700,5280,5280,5280,5280,0
20240912,182800,3474700,5280,5280,5280,5280,0
20240912,182700,3474700,5280,5280,5280,5280,0
20240912,182600,3474700,5280,5280,5280,5280,0
20240912,182500,3474700,5280,5280,5280,5280,0
20240912,182400,3474700,5280,5280,5280,5280,0
20240912,182300,3474700,5280,5280,5280,5280,0
20240912,182200,3474700,5280,5280,5280,5280,0
20240912,182100,3474700,5280,5280,5280,5280,0
20240912,182000,3474700,5280,5280,5280,5280,100
20240912,181900,3474700,5280,5280,5280,5280,0
20240912,181800,3474700,5280,5280,5280,5280,0
20240912,181700,3474700,5280,5280,5280,5280,0
20240912,181600,3474700,5280,5280,5280,5280,0
20240912,181500,3474700,5280,5280,5280,5280,0
20240912,181400,3474700,5280,5280,5280,5280,0
20240912,181300,3474700,5280,5280,5280,5280,0
20240912,181200,3474700,5280,5280,5280,5280,0
20240912,181100,3474700,5280,5280,5280,5280,0
20240912,181000,3474700,5280,5280,5280,5280,0
20240912,180900,3474700,5280,5280,5280,5280,0
20240912,180800,3474700,5280,5280,5280,5280,0
20240912,180700,3474700,5280,5280,5280,5280,0
20240912,180600,3474700,5280,5280,5280,5280,0
20240912,180500,3474700,5280,5280,5280,5280,0
20240912,180400,3474700,5280,5280,5280,5280,0
20240912,180300,3474700,5280,5280,5280,5280,0
20240912,180200,3474700,5280,5280,5280,5280,0
20240912,180100,3474700,5280,5280,5280,5280,0
20240912,180000,3474700,5280,5280,5280,5280,0
20240912,175900,3474700,5280,5280,5280,5280,0
20240912,175800,3474700,5280,5280,5280,5280,0
20240912,175700,3474700,5280,5280,5280,5280,0
20240912,175600,3474700,5280,5280,5280,5280,0
20240912,175500,3474700,5280,5280,5280,5280,0
20240912,175400,3474700,5280,5280,5280,5280,0
20240912,175300,3474700,5280,5280,5280,5280,0
20240912,175200,3474700,5280,5280,5280,5280,0
20240912,175100,3474700,5280,5280,5280,5280,0
20240912,175000,3474700,5280,5280,5280,5280,100
20240912,174900,3474700,5280,5280,5280,5280,0
20240912,174800,3474700,5280,5280,5280,5280,0
20240912,174700,3474700,5280,5280,5280,5280,0
20240912,174600,3474700,5280,5280,5280,5280,0
20240912,174500,3474700,5280,5280,5280,5280,0
20240912,174400,3474700,5280,5280,5280,5280,0
20240912,174300,3474700,5280,5280,5280,5280,0
20240912,174200,3474700,5280,5280,5280,5280,0
20240912,174100,3474700,5280,5280,5280,5280,0
20240912,174000,3474700,5280,5280,5280,5280,0
20240912,173900,3474700,5280,5280,5280,5280,0
20240912,173800,3474700,5280,5280,5280,5280,0
20240912,173700,3474700,5280,5280,5280,5280,0
20240912,173600,3474700,5280,5280,5280,5280,0
20240912,173500,3474700,5280,5280,5280,5280,0
20240912,173400,3474700,5280,5280,5280,5280,0
20240912,173300,3474700,5280,5280,5280,5280,0
20240912,173200,3474700,5280,5280,5280,5280,0
20240912,173100,3474700,5280,5280,5280,5280,0
20240912,173000,3474700,5280,5280,5280,5280,0
20240912,172900,3474700,5280,5280,5280,5280,0
20240912,172800,3474700,5280,5280,5280,5280,0
20240912,172700,3474700,5280,5280,5280,5280,0
20240912,172600,3474700,5280,5280,5280,5280,0
20240912,172500,3474700,5280,5280,5280,5280,0
20240912,172400,3474700,5280,5280,5280,5280,0
20240912,172300,3474700,5280,5280,5280,5280,0
20240912,172200,3474700,5280,5280,5280,5280,0
20240912,172100,3474700,5280,5280,5280,5280,0
20240912,172000,3474700,5280,5280,5280,5280,100
20240912,171900,3474700,5280,5280,5280,5280,0
20240912,171800,3474700,5280,5280,5280,5280,0
20240912,171700,3474700,5280,5280,5280,5280,0
20240912,171600,3474700,5280,5280,5280,5280,0
20240912,171500,3474700,5280,5280,5280,5280,0
20240912,171400,3474700,5280,5280,5280,5280,0
20240912,171300,3474700,5280,5280,5280,5280,0
20240912,171200,3474700,5280,5280,5280,5280,0
20240912,171100,3474700,5280,5280,5280,5280,0
20240912,171000,3474700,5280,5280,5280,5280,0
20240912,170900,3474700,5280,5280,5280,5280,0
20240912,170800,3474700,5280,5280,5280,5280,0
20240912,170700,3474700,5280,5280,5280,5280,0
20240912,170600,3474700,5280,5280,5280,5280,0
20240912,170500,3474700,5280,5280,5280,5280,0
20240912,170400,3474700,5280,5280,5280,5280,0
20240912,170300,3474700,5280,5280,5280,5280,0
20240912,170200,3474700,5280,5280,5280,5280,0
20240912,170100,3474700,5280,5280,5280,5280,0
20240912,170000,3474700,5280,5280,5280,5280,0
20240912,165900,3474700,5280,5280,5280,5280,0
20240912,165800,3474700,5280,5280,5280,5280,0
20240912,165700,3474700,5280,5280,5280,5280,0
20240912,165600,3474700,5280,5280,5280,5280,0
20240912,165500,3474700,5280,5280,5280,5280,0
20240912,165400,3474700,5280,5280,5280,5280,0
20240912,165300,3474700,5280,5280,5280,5280,0
20240912,165200,3474700,5280,5280,5280,5280,0
20240912,165100,3474700,5280,5280,5280,5280,0
20240912,165000,3474700,5280,5280,5280,5280,100
20240912,164900,3474700,5280,5280,5280,5280,0
20240912,164800,3474700,5280,5280,5280,5280,0
20240912,164700,3474700,5280,5280,5280,5280,0
20240912,164600,3474700,5280,5280,5280,5280,0
20240912,164500,3474700,5280,5280,5280,5280,0
20240912,164400,3474700,5280,5280,5280,5280,0
20240912,164300,3474700,5280,5280,5280,5280,0
20240912,164200,3474700,5280,5280,5280,5280,0
20240912,164100,3474700,5280,5280,5280,5280,0
20240912,164000,3474700,5280,5280,5280,5280,0
20240912,163900,3474700,5280,5280,5280,5280,0
20240912,163800,3474700,5280,5280,5280,5280,0
20240912,163700,3474700,5280,5280,5280,5280,0
20240912,163600,3474700,5280,5280,5280,5280,0
20240912,163500,3474700,5280,5280,5280,5280,0
20240912,163400,3474700,5280,5280,5280,5280,0
20240912,163300,3474700,5280,5280,5280,5280,0
20240912,163200,3474700,5280,5280,5280,5280,0
20240912,163100,3474700,5280,5280,5280,5280,0
20240912,163000,3474700,5280,5280,5280,5280,0
20240912,162900,3474700,5280,5280,5280,5280,0
20240912,162800,3474700,5280,5280,5280,5280,0
20240912,162700,3474700,5280,5280,5280,5280,0
20240912,162600,3474700,5280,5280,5280,5280,0
20240912,162500,3474700,5280,5280,5280,5280,0
20240912,162400,3474700,5280,5280,5280,5280,0
20240912,162300,3474700,5280,5280,5280,5280,0
20240912,162200,3474700,5280,5280,5280,5280,0
20240912,162100,3474700,5280,5280,5280,5280,0
20240912,162000,3474700,5280,5280,5280,5280,100
20240912,161900,3474700,5280,5280,5280,5280,0
20240912,161800,3474700,5280,5280,5280,5280,0
20240912,161700,3474700,5280,5280,5280,5280,0
20240912,161600,3474700,5280,5280,5280,5280,0
20240912,161500,3474700,5280,5280,5280,5280,0
20240912,161400,3474700,5280,5280,5280,5280,0
20240912,161300,3474700,5280,5280,5280,5280,0
20240912,161200,3474700,5280,5280,5280,5280,0
20240912,161100,3474700,5280,5280,5280,5280,0
20240912,161000,3474700,5280,5280,5280,5280,0
20240912,160900,3474700,5280,5280,5280,5280,0
20240912,160800,3474700,5280,5280,5280,5280,0
20240912,160700,3474700,5280,5280,5280,5280,0
20240912,160600,3474700,5280,5280,5280,5280,0
20240912,160500,3474700,5280,5280,5280,5280,0
20240912,160400,3474700,5280,5280,5280,5280,0
20240912,160300,3474700,5280,5280,5280,5280,0
20240912,160200,3474700,5280,5280,5280,5280,0
20240912,160100,3474700,5280,5280,5280,5280,0
20240912,160000,3474700,5280,5280,5280,5280,0
20240912,155900,3474700,5280,5280,5280,5280,0
20240912,155800,3474700,5280,5280,5280,5280,0
20240912,155700,3474700,5280,5280,5280,5280,0
20240912,155600,3474700,5280,5280,5280,5280,0
20240912,155500,3474700,5280,5280,5280,5280,0
20240912,155400,3474700,5280,5280,5280,5280,0
20240912,155300,3474700,5280,5280,5280,5280,0
20240912,155200,3474700,5280,5280,5280,5280,0
20240912,155100,3474700,5280,5280,5280,5280,0
20240912,155000,3474700,5280,5280,5280,5280,100
20240912,154900,3474700,5280,5280,5280,5280,0
20240912,154800,3474700,5280,5280,5280,5280,0
20240912,154700,3474700,5280,5280,5280,5280,0
20240912,154600,3474700,5280,5280,5280,5280,0
20240912,154500,3474700,5280,5280,5280,5280,0
20240912,154400,3474700,5280,5280,5280,5280,0
20240912,154300,3474700,5280,5280,5280,5280,0
20240912,154200,3474700,5280,5280,5280,5280,0
20240912,154100,3474700,5280,5280,5280,5280,0
20240912,154000,3474700,5280,5280,5280,5280,0
20240912,153900,3474700,5280,5280,5280,5280,0
20240912,153800,3474700,5280,5280,5280,5280,0
20240912,153700,3474700,5280,5280,5280,5280,0
20240912,153600,3474700,5280,5280,5280,5280,0
20240912,153500,3474700,5280,5280,5280,5280,0
20240912,153400,3474700,5280,5280,5280,5280,0
20240912,153300,3474700,5280,5280,5280,5280,0
20240912,153200,3474700,5280,5280,5280,5280,0
20240912,153100,3474700,5280,5280,5280,5280,0
20240912,153000,3474700,5280,5280,5280,5280,100
20240912,152900,2946700,5290,5290,5290,5290,0
20240912,152800,2946700,5290,5290,5290,5290,0
20240912,152700,2946700,5290,5290,5290,5290,0
20240912,152600,2946700,5290,5290,5290,5290,0
20240912,152500,2946700,5290,5290,5290,5290,0
20240912,152400,2946700,5290,5290,5290,5290,0
20240912,152300,2946700,5290,5290,5290,5290,0
20240912,152200,2946700,5290,5290,5290,5290,0
20240912,152100,2946700,5290,5290,5290,5290,0
20240912,152000,2946700,5290,5290,5290,5290,0
20240912,151900,2946700,5290,5290,5290,5290,0
20240912,151800,2946700,5290,5290,5290,5290,0
20240912,151700,2946700,5290,5290,5290,5290,0
20240912,151600,2946700,5290,5290,5290,5290,0
20240912,151500,2946700,5290,5290,5290,5290,0
20240912,151400,2946700,5290,5290,5290,5290,0
20240912,151300,2946700,5290,5290,5290,5290,0
20240912,151200,2946700,5290,5290,5290,5290,0
20240912,151100,2946700,5290,5290,5290,5290,0
20240912,151000,2946700,5290,5290,5290,5290,0
20240912,150900,2946700,5290,5290,5290,5290,0
20240912,150800,2946700,5290,5270,5290,5270,10
20240912,150700,2893980,5270,5270,5270,5270,0
20240912,150600,2893980,5270,5270,5270,5270,0
20240912,150500,2893980,5270,5270,5270,5270,0
20240912,150400,2893980,5270,5270,5270,5270,0
20240912,150300,2893980,5270,5270,5270,5270,0
20240912,150200,2893980,5270,5270,5270,5270,0
20240912,150100,2893980,5270,5270,5270,5270,0
20240912,150000,2893980,5270,5270,5270,5270,0
20240912,145900,2893980,5270,5270,5270,5270,0
20240912,145800,2893980,5270,5270,5270,5270,0
20240912,145700,2893980,5270,5270,5270,5270,0
20240912,145600,2893980,5270,5270,5270,5270,0
20240912,145500,2893980,5270,5270,5270,5270,0
20240912,145400,2893980,5270,5270,5270,5270,0
20240912,145300,2893980,5270,5270,5270,5270,0
20240912,145200,2893980,5270,5270,5270,5270,37
20240912,145100,2698990,5270,5270,5270,5270,0
20240912,145000,2698990,5270,5270,5270,5270,0
20240912,144900,2698990,5270,5270,5270,5270,0
20240912,144800,2698990,5270,5270,5270,5270,0
20240912,144700,2698990,5270,5270,5270,5270,0
20240912,144600,2698990,5270,5270,5270,5270,0
20240912,144500,2698990,5270,5270,5270,5270,10
20240912,144400,2646290,5270,5270,5270,5270,0
20240912,144300,2646290,5270,5270,5270,5270,0
20240912,144200,2646290,5270,5270,5270,5270,0
20240912,144100,2646290,5270,5270,5270,5270,0
20240912,144000,2646290,5270,5270,5270,5270,0
20240912,143900,2646290,5270,5270,5270,5270,0
20240912,143800,2646290,5270,5270,5270,5270,0
20240912,143700,2646290,5270,5270,5270,5270,0
20240912,143600,2646290,5270,5270,5270,5270,0
20240912,143500,2646290,5270,5270,5270,5270,0
20240912,143400,2646290,5270,5270,5270,5270,0
20240912,143300,2646290,5270,5270,5270,5270,0
20240912,143200,2646290,5270,5270,5270,5270,0
20240912,143100,2646290,5270,5270,5270,5270,0
20240912,143000,2646290,5270,5270,5270,5270,0
20240912,142900,2646290,5270,5270,5270,5270,0
20240912,142800,2646290,5270,5270,5270,5270,0
20240912,142700,2646290,5270,5270,5270,5270,0
20240912,142600,2646290,5270,5270,5270,5270,0
20240912,142500,2646290,5270,5270,5270,5270,0
20240912,142400,2646290,5270,5270,5270,5270,0
20240912,142300,2646290,5270,5270,5270,5270,0
20240912,142200,2646290,5270,5270,5270,5270,0
20240912,142100,2646290,5270,5270,5270,5270,0
20240912,142000,2646290,5270,5270,5270,5270,0
20240912,141900,2646290,5270,5270,5270,5270,0
20240912,141800,2646290,5270,5270,5270,5270,0
20240912,141700,2646290,5270,5270,5270,5270,0
20240912,141600,2646290,5270,5270,5270,5270,0
20240912,141500,2646290,5270,5270,5270,5270,0
20240912,141400,2646290,5270,5270,5270,5270,0
20240912,141300,2646290,5270,5270,5270,5270,0
20240912,141200,2646290,5270,5270,5270,5270,0
20240912,141100,2646290,5270,5270,5270,5270,0
20240912,141000,2646290,5270,5270,5270,5270,0
20240912,140900,2646290,5270,5270,5270,5270,0
20240912,140800,2646290,5270,5270,5270,5270,0
20240912,140700,2646290,5270,5270,5270,5270,0
20240912,140600,2646290,5270,5270,5270,5270,0
20240912,140500,2646290,5270,5270,5270,5270,0
20240912,140400,2646290,5270,5270,5270,5270,0
20240912,140300,2646290,5270,5270,5270,5270,0
20240912,140200,2646290,5270,5270,5270,5270,0
20240912,140100,2646290,5270,5270,5270,5270,0
20240912,140000,2646290,5270,5270,5270,5270,0
20240912,135900,2646290,5270,5270,5270,5270,0
20240912,135800,2646290,5270,5270,5270,5270,0
20240912,135700,2646290,5270,5270,5270,5270,0
20240912,135600,2646290,5270,5270,5270,5270,0
20240912,135500,2646290,5270,5270,5270,5270,0
20240912,135400,2646290,5270,5270,5270,5270,0
20240912,135300,2646290,5270,5270,5270,5270,0
20240912,135200,2646290,5270,5270,5270,5270,0
20240912,135100,2646290,5270,5270,5270,5270,0
20240912,135000,2646290,5270,5270,5270,5270,0
20240912,134900,2646290,5270,5270,5270,5270,0
20240912,134800,2646290,5270,5270,5270,5270,0
20240912,134700,2646290,5270,5270,5270,5270,0
20240912,134600,2646290,5270,5270,5270,5270,0
20240912,134500,2646290,5270,5270,5270,5270,0
20240912,134400,2646290,5270,5270,5270,5270,0
20240912,134300,2646290,5270,5270,5270,5270,0
20240912,134200,2646290,5270,5270,5270,5270,0
20240912,134100,2646290,5270,5270,5270,5270,0
20240912,134000,2646290,5270,5270,5270,5270,0
20240912,133900,2646290,5270,5270,5270,5270,0
20240912,133800,2646290,5270,5270,5270,5270,0
20240912,133700,2646290,5270,5270,5270,5270,0
20240912,133600,2646290,5270,5270,5270,5270,0
20240912,133500,2646290,5270,5270,5270,5270,0
20240912,133400,2646290,5270,5270,5270,5270,0
20240912,133300,2646290,5270,5270,5270,5270,0
20240912,133200,2646290,5270,5270,5270,5270,0
20240912,133100,2646290,5270,5270,5270,5270,0
20240912,133000,2646290,5270,5270,5270,5270,0
20240912,132900,2646290,5270,5270,5270,5270,0
20240912,132800,2646290,5270,5270,5270,5270,0
20240912,132700,2646290,5270,5270,5270,5270,0
20240912,132600,2646290,5270,5270,5270,5270,0
20240912,132500,2646290,5270,5270,5270,5270,10
20240912,132400,2593590,5270,5270,5270,5270,7
20240912,132300,2556700,5270,5270,5270,5270,0
20240912,132200,2556700,5270,5270,5270,5270,2
20240912,132100,2546160,5270,5270,5270,5270,0
20240912,132000,2546160,5270,5270,5270,5270,0
20240912,131900,2546160,5270,5270,5270,5270,0
20240912,131800,2546160,5270,5270,5270,5270,0
20240912,131700,2546160,5270,5270,5270,5270,0
20240912,131600,2546160,5270,5270,5270,5270,0
20240912,131500,2546160,5270,5280,5280,5270,346
20240912,131400,722500,5290,5290,5290,5290,0
20240912,131300,722500,5290,5290,5290,5290,0
20240912,131200,722500,5290,5290,5290,5290,0
20240912,131100,722500,5290,5290,5290,5290,0
20240912,131000,722500,5290,5290,5290,5290,0
20240912,130900,722500,5290,5290,5290,5290,0
20240912,130800,722500,5290,5290,5290,5290,0
20240912,130700,722500,5290,5290,5290,5290,0
20240912,130600,722500,5290,5290,5290,5290,0
20240912,130500,722500,5290,5290,5290,5290,0
20240912,130400,722500,5290,5290,5290,5290,0
20240912,130300,722500,5290,5290,5290,5290,0
20240912,130200,722500,5290,5290,5290,5290,0
20240912,130100,722500,5290,5290,5290,5290,0
20240912,130000,722500,5290,5290,5290,5290,0
20240912,125900,722500,5290,5290,5290,5290,0
20240912,125800,722500,5290,5290,5290,5290,0
20240912,125700,722500,5290,5290,5290,5290,0
20240912,125600,722500,5290,5290,5290,5290,0
20240912,125500,722500,5290,5290,5290,5290,0
20240912,125400,722500,5290,5290,5290,5290,0
20240912,125300,722500,5290,5290,5290,5290,0
20240912,125200,722500,5290,5290,5290,5290,0
20240912,125100,722500,5290,5290,5290,5290,0
20240912,125000,722500,5290,5290,5290,5290,0
20240912,124900,722500,5290,5290,5290,5290,0
20240912,124800,722500,5290,5290,5290,5290,0
20240912,124700,722500,5290,5290,5290,5290,0
20240912,124600,722500,5290,5290,5290,5290,0
20240912,124500,722500,5290,5290,5290,5290,0
20240912,124400,722500,5290,5290,5290,5290,0
20240912,124300,722500,5290,5290,5290,5290,0
20240912,124200,722500,5290,5290,5290,5290,0
20240912,124100,722500,5290,5290,5290,5290,0
20240912,124000,722500,5290,5290,5290,5290,0
20240912,123900,722500,5290,5290,5290,5290,0
20240912,123800,722500,5290,5290,5290,5290,0
20240912,123700,722500,5290,5290,5290,5290,0
20240912,123600,722500,5290,5290,5290,5290,0
20240912,123500,722500,5290,5290,5290,5290,0
20240912,123400,722500,5290,5290,5290,5290,0
20240912,123300,722500,5290,5290,5290,5290,0
20240912,123200,722500,5290,5290,5290,5290,0
20240912,123100,722500,5290,5290,5290,5290,0
20240912,123000,722500,5290,5290,5290,5290,0
20240912,122900,722500,5290,5290,5290,5290,0
20240912,122800,722500,5290,5290,5290,5290,0
20240912,122700,722500,5290,5290,5290,5290,0
20240912,122600,722500,5290,5290,5290,5290,0
20240912,122500,722500,5290,5290,5290,5290,0
20240912,122400,722500,5290,5290,5290,5290,0
20240912,122300,722500,5290,5290,5290,5290,0
20240912,122200,722500,5290,5290,5290,5290,0
20240912,122100,722500,5290,5290,5290,5290,0
20240912,122000,722500,5290,5290,5290,5290,0
20240912,121900,722500,5290,5290,5290,5290,0
20240912,121800,722500,5290,5290,5290,5290,0
20240912,121700,722500,5290,5290,5290,5290,0
20240912,121600,722500,5290,5290,5290,5290,0
20240912,121500,722500,5290,5290,5290,5290,0
20240912,121400,722500,5290,5290,5290,5290,0
20240912,121300,722500,5290,5290,5290,5290,0
20240912,121200,722500,5290,5290,5290,5290,3
20240912,121100,706630,5290,5290,5290,5290,0
20240912,121000,706630,5290,5290,5290,5290,0
20240912,120900,706630,5290,5290,5290,5290,0
20240912,120800,706630,5290,5290,5290,5290,0
20240912,120700,706630,5290,5290,5290,5290,0
20240912,120600,706630,5290,5290,5290,5290,0
20240912,120500,706630,5290,5290,5290,5290,0
20240912,120400,706630,5290,5290,5290,5290,0
20240912,120300,706630,5290,5290,5290,5290,0
20240912,120200,706630,5290,5290,5290,5290,0
20240912,120100,706630,5290,5290,5290,5290,0
20240912,120000,706630,5290,5290,5290,5290,0
20240912,115900,706630,5290,5290,5290,5290,0
20240912,115800,706630,5290,5290,5290,5290,0
20240912,115700,706630,5290,5290,5290,5290,0
20240912,115600,706630,5290,5290,5290,5290,0
20240912,115500,706630,5290,5290,5290,5290,0
20240912,115400,706630,5290,5290,5290,5290,0
20240912,115300,706630,5290,5290,5290,5290,0
20240912,115200,706630,5290,5290,5290,5290,0
20240912,115100,706630,5290,5290,5290,5290,0
20240912,115000,706630,5290,5290,5290,5290,0
20240912,114900,706630,5290,5290,5290,5290,0
20240912,114800,706630,5290,5290,5290,5290,0
20240912,114700,706630,5290,5290,5290,5290,0
20240912,114600,706630,5290,5290,5290,5290,0
20240912,114500,706630,5290,5290,5290,5290,0
20240912,114400,706630,5290,5290,5290,5290,0
20240912,114300,706630,5290,5290,5290,5290,0
20240912,114200,706630,5290,5290,5290,5290,0
20240912,114100,706630,5290,5290,5290,5290,0
20240912,114000,706630,5290,5290,5290,5290,0
20240912,113900,706630,5290,5290,5290,5290,0
20240912,113800,706630,5290,5290,5290,5290,0
20240912,113700,706630,5290,5290,5290,5290,0
20240912,113600,706630,5290,5290,5290,5290,0
20240912,113500,706630,5290,5290,5290,5290,0
20240912,113400,706630,5290,5290,5290,5290,0
20240912,113300,706630,5290,5290,5290,5290,0
20240912,113200,706630,5290,5290,5290,5290,0
20240912,113100,706630,5290,5290,5290,5290,0
20240912,113000,706630,5290,5290,5290,5290,0
20240912,112900,706630,5290,5290,5290,5290,0
20240912,112800,706630,5290,5290,5290,5290,0
20240912,112700,706630,5290,5290,5290,5290,0
20240912,112600,706630,5290,5290,5290,5290,0
20240912,112500,706630,5290,5290,5290,5290,0
20240912,112400,706630,5290,5290,5290,5290,0
20240912,112300,706630,5290,5290,5290,5290,0
20240912,112200,706630,5290,5290,5290,5290,0
20240912,112100,706630,5290,5290,5290,5290,0
20240912,112000,706630,5290,5290,5290,5290,0
20240912,111900,706630,5290,5290,5290,5290,0
20240912,111800,706630,5290,5290,5290,5290,0
20240912,111700,706630,5290,5290,5290,5290,0
20240912,111600,706630,5290,5290,5290,5290,0
20240912,111500,706630,5290,5290,5290,5290,0
20240912,111400,706630,5290,5290,5290,5290,0
20240912,111300,706630,5290,5290,5290,5290,0
20240912,111200,706630,5290,5290,5290,5290,0
20240912,111100,706630,5290,5290,5290,5290,0
20240912,111000,706630,5290,5290,5290,5290,0
20240912,110900,706630,5290,5290,5290,5290,0
20240912,110800,706630,5290,5290,5290,5290,0
20240912,110700,706630,5290,5290,5290,5290,0
20240912,110600,706630,5290,5290,5290,5290,0
20240912,110500,706630,5290,5290,5290,5290,0
20240912,110400,706630,5290,5290,5290,5290,0
20240912,110300,706630,5290,5290,5290,5290,0
20240912,110200,706630,5290,5290,5290,5290,0
20240912,110100,706630,5290,5290,5290,5290,0
20240912,110000,706630,5290,5290,5290,5290,0
20240912,105900,706630,5290,5290,5290,5290,0
20240912,105800,706630,5290,5290,5290,5290,0
20240912,105700,706630,5290,5290,5290,5290,0
20240912,105600,706630,5290,5290,5290,5290,0
20240912,105500,706630,5290,5290,5290,5290,0
20240912,105400,706630,5290,5290,5290,5290,10
20240912,105300,653730,5300,5300,5300,5300,0
20240912,105200,653730,5300,5300,5300,5300,0
20240912,105100,653730,5300,5300,5300,5300,0
20240912,105000,653730,5300,5300,5300,5300,0
20240912,104900,653730,5300,5300,5300,5300,0
20240912,104800,653730,5300,5300,5300,5300,0
20240912,104700,653730,5300,5300,5300,5300,0
20240912,104600,653730,5300,5300,5300,5300,0
20240912,104500,653730,5300,5300,5300,5300,0
20240912,104400,653730,5300,5300,5300,5300,0
20240912,104300,653730,5300,5300,5300,5300,0
20240912,104200,653730,5300,5300,5300,5300,0
20240912,104100,653730,5300,5300,5300,5300,0
20240912,104000,653730,5300,5300,5300,5300,0
20240912,103900,653730,5300,5300,5300,5300,0
20240912,103800,653730,5300,5300,5300,5300,0
20240912,103700,653730,5300,5300,5300,5300,0
20240912,103600,653730,5300,5300,5300,5300,0
20240912,103500,653730,5300,5300,5300,5300,0
20240912,103400,653730,5300,5300,5300,5300,0
20240912,103300,653730,5300,5300,5300,5300,0
20240912,103200,653730,5300,5300,5300,5300,0
20240912,103100,653730,5300,5300,5300,5300,0
20240912,103000,653730,5300,5300,5300,5300,0
20240912,102900,653730,5300,5300,5300,5300,0
20240912,102800,653730,5300,5300,5300,5300,0
20240912,102700,653730,5300,5300,5300,5300,0
20240912,102600,653730,5300,5300,5300,5300,0
20240912,102500,653730,5300,5300,5300,5300,0
20240912,102400,653730,5300,5300,5300,5300,0
20240912,102300,653730,5300,5300,5300,5300,0
20240912,102200,653730,5300,5300,5300,5300,0
20240912,102100,653730,5300,5300,5300,5300,0
20240912,102000,653730,5300,5300,5300,5300,0
20240912,101900,653730,5300,5300,5300,5300,0
20240912,101800,653730,5300,5300,5300,5300,0
20240912,101700,653730,5300,5300,5300,5300,0
20240912,101600,653730,5300,5300,5300,5300,0
20240912,101500,653730,5300,5300,5300,5300,0
20240912,101400,653730,5300,5300,5300,5300,0
20240912,101300,653730,5300,5300,5300,5300,0
20240912,101200,653730,5300,5300,5300,5300,0
20240912,101100,653730,5300,5300,5300,5300,0
20240912,101000,653730,5300,5300,5300,5300,0
20240912,100900,653730,5300,5300,5300,5300,0
20240912,100800,653730,5300,5300,5300,5300,0
20240912,100700,653730,5300,5300,5300,5300,0
20240912,100600,653730,5300,5300,5300,5300,0
20240912,100500,653730,5300,5300,5300,5300,0
20240912,100400,653730,5300,5300,5300,5300,0
20240912,100300,653730,5300,5300,5300,5300,0
20240912,100200,653730,5300,5300,5300,5300,0
20240912,100100,653730,5300,5300,5300,5300,0
20240912,100000,653730,5300,5300,5300,5300,0
20240912,095900,653730,5300,5300,5300,5300,0
20240912,095800,653730,5300,5300,5300,5300,0
20240912,095700,653730,5300,5300,5300,5300,0
20240912,095600,653730,5300,5300,5300,5300,0
20240912,095500,653730,5300,5300,5300,5300,0
20240912,095400,653730,5300,5300,5300,5300,0
20240912,095300,653730,5300,5300,5300,5300,0
20240912,095200,653730,5300,5300,5300,5300,0
20240912,095100,653730,5300,5300,5300,5300,0
20240912,095000,653730,5300,5300,5300,5300,0
20240912,094900,653730,5300,5300,5300,5300,0
20240912,094800,653730,5300,5300,5300,5300,0
20240912,094700,653730,5300,5300,5300,5300,0
20240912,094600,653730,5300,5300,5300,5300,0
20240912,094500,653730,5300,5300,5300,5300,0
20240912,094400,653730,5300,5300,5300,5300,0
20240912,094300,653730,5300,5300,5300,5300,0
20240912,094200,653730,5300,5300,5300,5300,0
20240912,094100,653730,5300,5300,5300,5300,0
20240912,094000,653730,5300,5300,5300,5300,4
20240912,093900,632530,5300,5300,5300,5300,0
20240912,093800,632530,5300,5300,5300,5300,7
20240912,093700,595430,5270,5270,5270,5270,0
20240912,093600,595430,5270,5270,5270,5270,0
20240912,093500,595430,5270,5270,5270,5270,0
20240912,093400,595430,5270,5270,5270,5270,0
20240912,093300,595430,5270,5270,5270,5270,0
20240912,093200,595430,5270,5270,5270,5270,0
20240912,093100,595430,5270,5270,5270,5270,0
20240912,093000,595430,5270,5270,5270,5270,0
20240912,092900,595430,5270,5270,5270,5270,0
20240912,092800,595430,5270,5270,5270,5270,0
20240912,092700,595430,5270,5270,5270,5270,0
20240912,092600,595430,5270,5270,5270,5270,0
20240912,092500,595430,5270,5270,5270,5270,0
20240912,092400,595430,5270,5270,5270,5270,0
20240912,092300,595430,5270,5270,5270,5270,0
20240912,092200,595430,5270,5270,5270,5270,0
20240912,092100,595430,5270,5270,5270,5270,0
20240912,092000,595430,5270,5290,5290,5270,6
20240912,091900,563760,5260,5260,5260,5260,0
20240912,091800,563760,5260,5260,5260,5260,0
20240912,091700,563760,5260,5260,5260,5260,0
20240912,091600,563760,5260,5260,5260,5260,0
20240912,091500,563760,5260,5260,5260,5260,0
20240912,091400,563760,5260,5260,5260,5260,0
20240912,091300,563760,5260,5260,5260,5260,0
20240912,091200,563760,5260,5260,5260,5260,0
20240912,091100,563760,5260,5260,5260,5260,0
20240912,091000,563760,5260,5260,5260,5260,0
20240912,090900,563760,5260,5260,5260,5260,0
20240912,090800,563760,5260,5260,5260,5260,0
20240912,090700,563760,5260,5260,5260,5260,0
20240912,090600,563760,5260,5260,5260,5260,0
20240912,090500,563760,5260,5260,5260,5260,0
20240912,090400,563760,5260,5260,5260,5260,0
20240912,090300,563760,5260,5260,5260,5260,0
20240912,090200,563760,5260,5260,5260,5260,0
20240912,090100,563760,5260,5270,5270,5260,3
20240912,090000,547960,5320,5320,5320,5320,103