KissMeData/080010/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,195500,56927600,5350,5350,5350,5350,120
20240925,195400,56927600,5350,5350,5350,5350,0
20240925,195300,56927600,5350,5350,5350,5350,0
20240925,195200,56927600,5350,5350,5350,5350,0
20240925,195100,56927600,5350,5350,5350,5350,0
20240925,195000,56927600,5350,5350,5350,5350,0
20240925,194900,56927600,5350,5350,5350,5350,0
20240925,194800,56927600,5350,5350,5350,5350,0
20240925,194700,56927600,5350,5350,5350,5350,0
20240925,194600,56927600,5350,5350,5350,5350,0
20240925,194500,56927600,5350,5350,5350,5350,0
20240925,194400,56927600,5350,5350,5350,5350,0
20240925,194300,56927600,5350,5350,5350,5350,0
20240925,194200,56927600,5350,5350,5350,5350,0
20240925,194100,56927600,5350,5350,5350,5350,0
20240925,194000,56927600,5350,5350,5350,5350,0
20240925,193900,56927600,5350,5350,5350,5350,0
20240925,193800,56927600,5350,5350,5350,5350,0
20240925,193700,56927600,5350,5350,5350,5350,0
20240925,193600,56927600,5350,5350,5350,5350,0
20240925,193500,56927600,5350,5350,5350,5350,0
20240925,193400,56927600,5350,5350,5350,5350,0
20240925,193300,56927600,5350,5350,5350,5350,0
20240925,193200,56927600,5350,5350,5350,5350,0
20240925,193100,56927600,5350,5350,5350,5350,0
20240925,193000,56927600,5350,5350,5350,5350,0
20240925,192900,56927600,5350,5350,5350,5350,0
20240925,192800,56927600,5350,5350,5350,5350,0
20240925,192700,56927600,5350,5350,5350,5350,0
20240925,192600,56927600,5350,5350,5350,5350,0
20240925,192500,56927600,5350,5350,5350,5350,120
20240925,192400,56927600,5350,5350,5350,5350,0
20240925,192300,56927600,5350,5350,5350,5350,0
20240925,192200,56927600,5350,5350,5350,5350,0
20240925,192100,56927600,5350,5350,5350,5350,0
20240925,192000,56927600,5350,5350,5350,5350,0
20240925,191900,56927600,5350,5350,5350,5350,0
20240925,191800,56927600,5350,5350,5350,5350,0
20240925,191700,56927600,5350,5350,5350,5350,0
20240925,191600,56927600,5350,5350,5350,5350,0
20240925,191500,56927600,5350,5350,5350,5350,0
20240925,191400,56927600,5350,5350,5350,5350,0
20240925,191300,56927600,5350,5350,5350,5350,0
20240925,191200,56927600,5350,5350,5350,5350,0
20240925,191100,56927600,5350,5350,5350,5350,0
20240925,191000,56927600,5350,5350,5350,5350,0
20240925,190900,56927600,5350,5350,5350,5350,0
20240925,190800,56927600,5350,5350,5350,5350,0
20240925,190700,56927600,5350,5350,5350,5350,0
20240925,190600,56927600,5350,5350,5350,5350,0
20240925,190500,56927600,5350,5350,5350,5350,0
20240925,190400,56927600,5350,5350,5350,5350,0
20240925,190300,56927600,5350,5350,5350,5350,0
20240925,190200,56927600,5350,5350,5350,5350,0
20240925,190100,56927600,5350,5350,5350,5350,0
20240925,190000,56927600,5350,5350,5350,5350,0
20240925,185900,56927600,5350,5350,5350,5350,0
20240925,185800,56927600,5350,5350,5350,5350,0
20240925,185700,56927600,5350,5350,5350,5350,0
20240925,185600,56927600,5350,5350,5350,5350,0
20240925,185500,56927600,5350,5350,5350,5350,120
20240925,185400,56927600,5350,5350,5350,5350,0
20240925,185300,56927600,5350,5350,5350,5350,0
20240925,185200,56927600,5350,5350,5350,5350,0
20240925,185100,56927600,5350,5350,5350,5350,0
20240925,185000,56927600,5350,5350,5350,5350,0
20240925,184900,56927600,5350,5350,5350,5350,0
20240925,184800,56927600,5350,5350,5350,5350,0
20240925,184700,56927600,5350,5350,5350,5350,0
20240925,184600,56927600,5350,5350,5350,5350,0
20240925,184500,56927600,5350,5350,5350,5350,0
20240925,184400,56927600,5350,5350,5350,5350,0
20240925,184300,56927600,5350,5350,5350,5350,0
20240925,184200,56927600,5350,5350,5350,5350,0
20240925,184100,56927600,5350,5350,5350,5350,0
20240925,184000,56927600,5350,5350,5350,5350,0
20240925,183900,56927600,5350,5350,5350,5350,0
20240925,183800,56927600,5350,5350,5350,5350,0
20240925,183700,56927600,5350,5350,5350,5350,0
20240925,183600,56927600,5350,5350,5350,5350,0
20240925,183500,56927600,5350,5350,5350,5350,0
20240925,183400,56927600,5350,5350,5350,5350,0
20240925,183300,56927600,5350,5350,5350,5350,0
20240925,183200,56927600,5350,5350,5350,5350,0
20240925,183100,56927600,5350,5350,5350,5350,0
20240925,183000,56927600,5350,5350,5350,5350,0
20240925,182900,56927600,5350,5350,5350,5350,0
20240925,182800,56927600,5350,5350,5350,5350,0
20240925,182700,56927600,5350,5350,5350,5350,0
20240925,182600,56927600,5350,5350,5350,5350,0
20240925,182500,56927600,5350,5350,5350,5350,120
20240925,182400,56927600,5350,5350,5350,5350,0
20240925,182300,56927600,5350,5350,5350,5350,0
20240925,182200,56927600,5350,5350,5350,5350,0
20240925,182100,56927600,5350,5350,5350,5350,0
20240925,182000,56927600,5350,5350,5350,5350,0
20240925,181900,56927600,5350,5350,5350,5350,0
20240925,181800,56927600,5350,5350,5350,5350,0
20240925,181700,56927600,5350,5350,5350,5350,0
20240925,181600,56927600,5350,5350,5350,5350,0
20240925,181500,56927600,5350,5350,5350,5350,0
20240925,181400,56927600,5350,5350,5350,5350,0
20240925,181300,56927600,5350,5350,5350,5350,0
20240925,181200,56927600,5350,5350,5350,5350,0
20240925,181100,56927600,5350,5350,5350,5350,0
20240925,181000,56927600,5350,5350,5350,5350,0
20240925,180900,56927600,5350,5350,5350,5350,0
20240925,180800,56927600,5350,5350,5350,5350,0
20240925,180700,56927600,5350,5350,5350,5350,0
20240925,180600,56927600,5350,5350,5350,5350,0
20240925,180500,56927600,5350,5350,5350,5350,0
20240925,180400,56927600,5350,5350,5350,5350,0
20240925,180300,56927600,5350,5350,5350,5350,0
20240925,180200,56927600,5350,5350,5350,5350,0
20240925,180100,56927600,5350,5350,5350,5350,0
20240925,180000,56927600,5350,5350,5350,5350,0
20240925,175900,56927600,5350,5350,5350,5350,0
20240925,175800,56927600,5350,5350,5350,5350,0
20240925,175700,56927600,5350,5350,5350,5350,0
20240925,175600,56927600,5350,5350,5350,5350,0
20240925,175500,56927600,5350,5350,5350,5350,120
20240925,175400,56927600,5350,5350,5350,5350,0
20240925,175300,56927600,5350,5350,5350,5350,0
20240925,175200,56927600,5350,5350,5350,5350,0
20240925,175100,56927600,5350,5350,5350,5350,0
20240925,175000,56927600,5350,5350,5350,5350,0
20240925,174900,56927600,5350,5350,5350,5350,0
20240925,174800,56927600,5350,5350,5350,5350,0
20240925,174700,56927600,5350,5350,5350,5350,0
20240925,174600,56927600,5350,5350,5350,5350,0
20240925,174500,56927600,5350,5350,5350,5350,0
20240925,174400,56927600,5350,5350,5350,5350,0
20240925,174300,56927600,5350,5350,5350,5350,0
20240925,174200,56927600,5350,5350,5350,5350,0
20240925,174100,56927600,5350,5350,5350,5350,0
20240925,174000,56927600,5350,5350,5350,5350,0
20240925,173900,56927600,5350,5350,5350,5350,0
20240925,173800,56927600,5350,5350,5350,5350,0
20240925,173700,56927600,5350,5350,5350,5350,0
20240925,173600,56927600,5350,5350,5350,5350,0
20240925,173500,56927600,5350,5350,5350,5350,0
20240925,173400,56927600,5350,5350,5350,5350,0
20240925,173300,56927600,5350,5350,5350,5350,0
20240925,173200,56927600,5350,5350,5350,5350,0
20240925,173100,56927600,5350,5350,5350,5350,0
20240925,173000,56927600,5350,5350,5350,5350,0
20240925,172900,56927600,5350,5350,5350,5350,0
20240925,172800,56927600,5350,5350,5350,5350,0
20240925,172700,56927600,5350,5350,5350,5350,0
20240925,172600,56927600,5350,5350,5350,5350,0
20240925,172500,56927600,5350,5350,5350,5350,120
20240925,172400,56927600,5350,5350,5350,5350,0
20240925,172300,56927600,5350,5350,5350,5350,0
20240925,172200,56927600,5350,5350,5350,5350,0
20240925,172100,56927600,5350,5350,5350,5350,0
20240925,172000,56927600,5350,5350,5350,5350,0
20240925,171900,56927600,5350,5350,5350,5350,0
20240925,171800,56927600,5350,5350,5350,5350,0
20240925,171700,56927600,5350,5350,5350,5350,0
20240925,171600,56927600,5350,5350,5350,5350,0
20240925,171500,56927600,5350,5350,5350,5350,0
20240925,171400,56927600,5350,5350,5350,5350,0
20240925,171300,56927600,5350,5350,5350,5350,0
20240925,171200,56927600,5350,5350,5350,5350,0
20240925,171100,56927600,5350,5350,5350,5350,0
20240925,171000,56927600,5350,5350,5350,5350,0
20240925,170900,56927600,5350,5350,5350,5350,0
20240925,170800,56927600,5350,5350,5350,5350,0
20240925,170700,56927600,5350,5350,5350,5350,0
20240925,170600,56927600,5350,5350,5350,5350,0
20240925,170500,56927600,5350,5350,5350,5350,0
20240925,170400,56927600,5350,5350,5350,5350,0
20240925,170300,56927600,5350,5350,5350,5350,0
20240925,170200,56927600,5350,5350,5350,5350,0
20240925,170100,56927600,5350,5350,5350,5350,0
20240925,170000,56927600,5350,5350,5350,5350,0
20240925,165900,56927600,5350,5350,5350,5350,0
20240925,165800,56927600,5350,5350,5350,5350,0
20240925,165700,56927600,5350,5350,5350,5350,0
20240925,165600,56927600,5350,5350,5350,5350,0
20240925,165500,56927600,5350,5350,5350,5350,120
20240925,165400,56927600,5350,5350,5350,5350,0
20240925,165300,56927600,5350,5350,5350,5350,0
20240925,165200,56927600,5350,5350,5350,5350,0
20240925,165100,56927600,5350,5350,5350,5350,0
20240925,165000,56927600,5350,5350,5350,5350,0
20240925,164900,56927600,5350,5350,5350,5350,0
20240925,164800,56927600,5350,5350,5350,5350,0
20240925,164700,56927600,5350,5350,5350,5350,0
20240925,164600,56927600,5350,5350,5350,5350,0
20240925,164500,56927600,5350,5350,5350,5350,0
20240925,164400,56927600,5350,5350,5350,5350,0
20240925,164300,56927600,5350,5350,5350,5350,0
20240925,164200,56927600,5350,5350,5350,5350,0
20240925,164100,56927600,5350,5350,5350,5350,0
20240925,164000,56927600,5350,5350,5350,5350,0
20240925,163900,56927600,5350,5350,5350,5350,0
20240925,163800,56927600,5350,5350,5350,5350,0
20240925,163700,56927600,5350,5350,5350,5350,0
20240925,163600,56927600,5350,5350,5350,5350,0
20240925,163500,56927600,5350,5350,5350,5350,0
20240925,163400,56927600,5350,5350,5350,5350,0
20240925,163300,56927600,5350,5350,5350,5350,0
20240925,163200,56927600,5350,5350,5350,5350,0
20240925,163100,56927600,5350,5350,5350,5350,0
20240925,163000,56927600,5350,5350,5350,5350,0
20240925,162900,56927600,5350,5350,5350,5350,0
20240925,162800,56927600,5350,5350,5350,5350,0
20240925,162700,56927600,5350,5350,5350,5350,0
20240925,162600,56927600,5350,5350,5350,5350,0
20240925,162500,56927600,5350,5350,5350,5350,120
20240925,162400,56927600,5350,5350,5350,5350,0
20240925,162300,56927600,5350,5350,5350,5350,0
20240925,162200,56927600,5350,5350,5350,5350,0
20240925,162100,56927600,5350,5350,5350,5350,0
20240925,162000,56927600,5350,5350,5350,5350,0
20240925,161900,56927600,5350,5350,5350,5350,0
20240925,161800,56927600,5350,5350,5350,5350,0
20240925,161700,56927600,5350,5350,5350,5350,0
20240925,161600,56927600,5350,5350,5350,5350,0
20240925,161500,56927600,5350,5350,5350,5350,0
20240925,161400,56927600,5350,5350,5350,5350,0
20240925,161300,56927600,5350,5350,5350,5350,0
20240925,161200,56927600,5350,5350,5350,5350,0
20240925,161100,56927600,5350,5350,5350,5350,0
20240925,161000,56927600,5350,5350,5350,5350,0
20240925,160900,56927600,5350,5350,5350,5350,0
20240925,160800,56927600,5350,5350,5350,5350,0
20240925,160700,56927600,5350,5350,5350,5350,0
20240925,160600,56927600,5350,5350,5350,5350,0
20240925,160500,56927600,5350,5350,5350,5350,0
20240925,160400,56927600,5350,5350,5350,5350,0
20240925,160300,56927600,5350,5350,5350,5350,0
20240925,160200,56927600,5350,5350,5350,5350,0
20240925,160100,56927600,5350,5350,5350,5350,0
20240925,160000,56927600,5350,5350,5350,5350,0
20240925,155900,56927600,5350,5350,5350,5350,0
20240925,155800,56927600,5350,5350,5350,5350,0
20240925,155700,56927600,5350,5350,5350,5350,0
20240925,155600,56927600,5350,5350,5350,5350,0
20240925,155500,56927600,5350,5350,5350,5350,120
20240925,155400,56927600,5350,5350,5350,5350,0
20240925,155300,56927600,5350,5350,5350,5350,0
20240925,155200,56927600,5350,5350,5350,5350,0
20240925,155100,56927600,5350,5350,5350,5350,0
20240925,155000,56927600,5350,5350,5350,5350,0
20240925,154900,56927600,5350,5350,5350,5350,0
20240925,154800,56927600,5350,5350,5350,5350,0
20240925,154700,56927600,5350,5350,5350,5350,0
20240925,154600,56927600,5350,5350,5350,5350,0
20240925,154500,56927600,5350,5350,5350,5350,0
20240925,154400,56927600,5350,5350,5350,5350,0
20240925,154300,56927600,5350,5350,5350,5350,0
20240925,154200,56927600,5350,5350,5350,5350,0
20240925,154100,56927600,5350,5350,5350,5350,0
20240925,154000,56927600,5350,5350,5350,5350,0
20240925,153900,56927600,5350,5350,5350,5350,0
20240925,153800,56927600,5350,5350,5350,5350,0
20240925,153700,56927600,5350,5350,5350,5350,0
20240925,153600,56927600,5350,5350,5350,5350,0
20240925,153500,56927600,5350,5350,5350,5350,0
20240925,153400,56927600,5350,5350,5350,5350,0
20240925,153300,56927600,5350,5350,5350,5350,0
20240925,153200,56927600,5350,5350,5350,5350,0
20240925,153100,56927600,5350,5350,5350,5350,0
20240925,153000,56927600,5350,5350,5350,5350,120
20240925,152900,56285600,5350,5350,5350,5350,0
20240925,152800,56285600,5350,5350,5350,5350,0
20240925,152700,56285600,5350,5350,5350,5350,0
20240925,152600,56285600,5350,5350,5350,5350,0
20240925,152500,56285600,5350,5350,5350,5350,0
20240925,152400,56285600,5350,5350,5350,5350,0
20240925,152300,56285600,5350,5350,5350,5350,0
20240925,152200,56285600,5350,5350,5350,5350,0
20240925,152100,56285600,5350,5350,5350,5350,0
20240925,152000,56285600,5350,5350,5350,5350,0
20240925,151900,56285600,5350,5330,5350,5330,11
20240925,151800,56226900,5330,5330,5330,5330,0
20240925,151700,56226900,5330,5330,5330,5330,0
20240925,151600,56226900,5330,5330,5330,5330,0
20240925,151500,56226900,5330,5320,5330,5320,4
20240925,151400,56205610,5300,5300,5300,5300,0
20240925,151300,56205610,5300,5300,5300,5300,0
20240925,151200,56205610,5300,5300,5300,5300,0
20240925,151100,56205610,5300,5300,5300,5300,0
20240925,151000,56205610,5300,5300,5300,5300,1
20240925,150900,56200310,5320,5320,5320,5320,0
20240925,150800,56200310,5320,5320,5320,5320,0
20240925,150700,56200310,5320,5320,5320,5320,0
20240925,150600,56200310,5320,5320,5320,5320,0
20240925,150500,56200310,5320,5320,5320,5320,0
20240925,150400,56200310,5320,5320,5320,5320,0
20240925,150300,56200310,5320,5320,5320,5320,0
20240925,150200,56200310,5320,5320,5320,5320,0
20240925,150100,56200310,5320,5320,5320,5320,0
20240925,150000,56200310,5320,5320,5320,5320,0
20240925,145900,56200310,5320,5320,5320,5320,0
20240925,145800,56200310,5320,5320,5320,5320,0
20240925,145700,56200310,5320,5320,5320,5320,1
20240925,145600,56194990,5280,5280,5280,5280,0
20240925,145500,56194990,5280,5280,5280,5280,0
20240925,145400,56194990,5280,5280,5280,5280,0
20240925,145300,56194990,5280,5280,5280,5280,0
20240925,145200,56194990,5280,5280,5280,5280,0
20240925,145100,56194990,5280,5280,5280,5280,0
20240925,145000,56194990,5280,5280,5280,5280,0
20240925,144900,56194990,5280,5280,5280,5280,0
20240925,144800,56194990,5280,5280,5280,5280,0
20240925,144700,56194990,5280,5280,5280,5280,0
20240925,144600,56194990,5280,5280,5280,5280,0
20240925,144500,56194990,5280,5280,5280,5280,0
20240925,144400,56194990,5280,5280,5280,5280,0
20240925,144300,56194990,5280,5280,5280,5280,0
20240925,144200,56194990,5280,5280,5280,5280,0
20240925,144100,56194990,5280,5280,5280,5280,0
20240925,144000,56194990,5280,5280,5280,5280,0
20240925,143900,56194990,5280,5280,5280,5280,0
20240925,143800,56194990,5280,5280,5280,5280,0
20240925,143700,56194990,5280,5280,5280,5280,0
20240925,143600,56194990,5280,5280,5280,5280,0
20240925,143500,56194990,5280,5280,5280,5280,0
20240925,143400,56194990,5280,5280,5280,5280,0
20240925,143300,56194990,5280,5280,5280,5280,0
20240925,143200,56194990,5280,5280,5280,5280,0
20240925,143100,56194990,5280,5280,5280,5280,0
20240925,143000,56194990,5280,5280,5280,5280,0
20240925,142900,56194990,5280,5280,5280,5280,0
20240925,142800,56194990,5280,5300,5300,5280,283
20240925,142700,54699290,5300,5300,5300,5300,0
20240925,142600,54699290,5300,5300,5300,5300,0
20240925,142500,54699290,5300,5300,5300,5300,0
20240925,142400,54699290,5300,5300,5300,5300,10
20240925,142300,54646290,5300,5300,5300,5300,0
20240925,142200,54646290,5300,5300,5300,5300,1
20240925,142100,54640990,5320,5320,5320,5320,0
20240925,142000,54640990,5320,5320,5320,5320,0
20240925,141900,54640990,5320,5320,5320,5320,0
20240925,141800,54640990,5320,5320,5320,5320,0
20240925,141700,54640990,5320,5320,5320,5320,0
20240925,141600,54640990,5320,5320,5320,5320,1
20240925,141500,54635670,5340,5340,5340,5340,0
20240925,141400,54635670,5340,5340,5340,5340,0
20240925,141300,54635670,5340,5340,5340,5340,0
20240925,141200,54635670,5340,5340,5340,5340,0
20240925,141100,54635670,5340,5340,5340,5340,0
20240925,141000,54635670,5340,5340,5340,5340,0
20240925,140900,54635670,5340,5340,5340,5340,0
20240925,140800,54635670,5340,5340,5340,5340,0
20240925,140700,54635670,5340,5340,5340,5340,0
20240925,140600,54635670,5340,5340,5340,5340,0
20240925,140500,54635670,5340,5340,5340,5340,0
20240925,140400,54635670,5340,5340,5340,5340,0
20240925,140300,54635670,5340,5340,5340,5340,0
20240925,140200,54635670,5340,5340,5340,5340,0
20240925,140100,54635670,5340,5340,5340,5340,0
20240925,140000,54635670,5340,5340,5340,5340,0
20240925,135900,54635670,5340,5330,5340,5330,10
20240925,135800,54582310,5300,5300,5300,5300,0
20240925,135700,54582310,5300,5300,5300,5300,0
20240925,135600,54582310,5300,5300,5300,5300,0
20240925,135500,54582310,5300,5300,5300,5300,0
20240925,135400,54582310,5300,5310,5310,5300,1900
20240925,135300,44512130,5300,5300,5300,5300,0
20240925,135200,44512130,5300,5300,5300,5300,0
20240925,135100,44512130,5300,5300,5300,5300,0
20240925,135000,44512130,5300,5300,5300,5300,0
20240925,134900,44512130,5300,5300,5300,5300,0
20240925,134800,44512130,5300,5300,5300,5300,0
20240925,134700,44512130,5300,5300,5300,5300,0
20240925,134600,44512130,5300,5300,5300,5300,0
20240925,134500,44512130,5300,5300,5300,5300,0
20240925,134400,44512130,5300,5300,5300,5300,0
20240925,134300,44512130,5300,5300,5300,5300,5
20240925,134200,44485630,5300,5300,5300,5300,0
20240925,134100,44485630,5300,5300,5300,5300,0
20240925,134000,44485630,5300,5300,5300,5300,0
20240925,133900,44485630,5300,5300,5300,5300,307
20240925,133800,42858530,5280,5280,5280,5280,0
20240925,133700,42858530,5280,5280,5280,5280,0
20240925,133600,42858530,5280,5280,5280,5280,0
20240925,133500,42858530,5280,5280,5280,5280,0
20240925,133400,42858530,5280,5280,5280,5280,0
20240925,133300,42858530,5280,5290,5290,5280,441
20240925,133200,40528950,5290,5300,5300,5290,3
20240925,133100,40513060,5300,5300,5300,5300,155
20240925,133000,39691560,5310,5310,5310,5310,0
20240925,132900,39691560,5310,5310,5310,5310,0
20240925,132800,39691560,5310,5310,5310,5310,0
20240925,132700,39691560,5310,5310,5310,5310,0
20240925,132600,39691560,5310,5310,5310,5310,0
20240925,132500,39691560,5310,5310,5310,5310,95
20240925,132400,39187110,5310,5310,5310,5310,0
20240925,132300,39187110,5310,5310,5310,5310,143
20240925,132200,38427780,5310,5310,5310,5310,0
20240925,132100,38427780,5310,5310,5310,5310,0
20240925,132000,38427780,5310,5310,5310,5310,105
20240925,131900,37870230,5310,5310,5310,5310,0
20240925,131800,37870230,5310,5310,5310,5310,0
20240925,131700,37870230,5310,5310,5310,5310,0
20240925,131600,37870230,5310,5310,5310,5310,130
20240925,131500,37179930,5310,5310,5310,5310,48
20240925,131400,36925050,5310,5310,5310,5310,1882
20240925,131300,26931630,5310,5310,5310,5310,0
20240925,131200,26931630,5310,5310,5310,5310,0
20240925,131100,26931630,5310,5310,5310,5310,0
20240925,131000,26931630,5310,5310,5310,5310,0
20240925,130900,26931630,5310,5310,5310,5310,0
20240925,130800,26931630,5310,5310,5310,5310,61
20240925,130700,26607720,5350,5350,5350,5350,0
20240925,130600,26607720,5350,5350,5350,5350,0
20240925,130500,26607720,5350,5350,5350,5350,0
20240925,130400,26607720,5350,5350,5350,5350,0
20240925,130300,26607720,5350,5350,5350,5350,0
20240925,130200,26607720,5350,5350,5350,5350,0
20240925,130100,26607720,5350,5350,5350,5350,4
20240925,130000,26586320,5350,5350,5350,5350,62
20240925,125900,26254620,5350,5350,5350,5350,0
20240925,125800,26254620,5350,5320,5350,5320,2776
20240925,125700,11408580,5320,5320,5320,5320,0
20240925,125600,11408580,5320,5320,5320,5320,0
20240925,125500,11408580,5320,5320,5320,5320,0
20240925,125400,11408580,5320,5320,5320,5320,0
20240925,125300,11408580,5320,5320,5320,5320,0
20240925,125200,11408580,5320,5320,5320,5320,0
20240925,125100,11408580,5320,5320,5320,5320,0
20240925,125000,11408580,5320,5320,5320,5320,6
20240925,124900,11376660,5320,5320,5320,5320,0
20240925,124800,11376660,5320,5320,5320,5320,0
20240925,124700,11376660,5320,5320,5320,5320,0
20240925,124600,11376660,5320,5320,5320,5320,0
20240925,124500,11376660,5320,5320,5320,5320,0
20240925,124400,11376660,5320,5320,5320,5320,0
20240925,124300,11376660,5320,5320,5320,5320,0
20240925,124200,11376660,5320,5320,5320,5320,0
20240925,124100,11376660,5320,5320,5320,5320,0
20240925,124000,11376660,5320,5320,5320,5320,0
20240925,123900,11376660,5320,5320,5320,5320,0
20240925,123800,11376660,5320,5320,5320,5320,0
20240925,123700,11376660,5320,5320,5320,5320,0
20240925,123600,11376660,5320,5320,5320,5320,0
20240925,123500,11376660,5320,5320,5320,5320,0
20240925,123400,11376660,5320,5320,5320,5320,1
20240925,123300,11371340,5320,5320,5320,5320,0
20240925,123200,11371340,5320,5320,5320,5320,0
20240925,123100,11371340,5320,5320,5320,5320,0
20240925,123000,11371340,5320,5320,5320,5320,0
20240925,122900,11371340,5320,5320,5320,5320,0
20240925,122800,11371340,5320,5320,5320,5320,0
20240925,122700,11371340,5320,5320,5320,5320,0
20240925,122600,11371340,5320,5320,5320,5320,0
20240925,122500,11371340,5320,5320,5320,5320,0
20240925,122400,11371340,5320,5320,5320,5320,0
20240925,122300,11371340,5320,5320,5320,5320,0
20240925,122200,11371340,5320,5320,5320,5320,0
20240925,122100,11371340,5320,5320,5320,5320,200
20240925,122000,10307340,5320,5320,5320,5320,0
20240925,121900,10307340,5320,5320,5320,5320,0
20240925,121800,10307340,5320,5320,5320,5320,31
20240925,121700,10142420,5310,5310,5310,5310,0
20240925,121600,10142420,5310,5310,5310,5310,0
20240925,121500,10142420,5310,5310,5310,5310,0
20240925,121400,10142420,5310,5310,5310,5310,0
20240925,121300,10142420,5310,5310,5310,5310,0
20240925,121200,10142420,5310,5310,5310,5310,0
20240925,121100,10142420,5310,5310,5310,5310,0
20240925,121000,10142420,5310,5310,5310,5310,0
20240925,120900,10142420,5310,5310,5310,5310,5
20240925,120800,10115870,5320,5320,5320,5320,0
20240925,120700,10115870,5320,5320,5320,5320,0
20240925,120600,10115870,5320,5320,5320,5320,0
20240925,120500,10115870,5320,5320,5320,5320,0
20240925,120400,10115870,5320,5320,5320,5320,0
20240925,120300,10115870,5320,5320,5320,5320,0
20240925,120200,10115870,5320,5320,5320,5320,0
20240925,120100,10115870,5320,5320,5320,5320,0
20240925,120000,10115870,5320,5320,5320,5320,0
20240925,115900,10115870,5320,5320,5320,5320,0
20240925,115800,10115870,5320,5320,5320,5320,0
20240925,115700,10115870,5320,5320,5320,5320,0
20240925,115600,10115870,5320,5320,5320,5320,0
20240925,115500,10115870,5320,5320,5320,5320,0
20240925,115400,10115870,5320,5320,5320,5320,10
20240925,115300,10062670,5320,5320,5320,5320,0
20240925,115200,10062670,5320,5320,5320,5320,0
20240925,115100,10062670,5320,5320,5320,5320,123
20240925,115000,9408310,5330,5330,5330,5330,0
20240925,114900,9408310,5330,5330,5330,5330,0
20240925,114800,9408310,5330,5330,5330,5330,0
20240925,114700,9408310,5330,5330,5330,5330,0
20240925,114600,9408310,5330,5330,5330,5330,0
20240925,114500,9408310,5330,5330,5330,5330,0
20240925,114400,9408310,5330,5330,5330,5330,0
20240925,114300,9408310,5330,5330,5330,5330,0
20240925,114200,9408310,5330,5330,5330,5330,0
20240925,114100,9408310,5330,5330,5330,5330,0
20240925,114000,9408310,5330,5330,5330,5330,0
20240925,113900,9408310,5330,5330,5330,5330,0
20240925,113800,9408310,5330,5330,5330,5330,0
20240925,113700,9408310,5330,5330,5330,5330,0
20240925,113600,9408310,5330,5330,5330,5330,0
20240925,113500,9408310,5330,5330,5330,5330,0
20240925,113400,9408310,5330,5330,5330,5330,0
20240925,113300,9408310,5330,5330,5330,5330,0
20240925,113200,9408310,5330,5330,5330,5330,0
20240925,113100,9408310,5330,5330,5330,5330,0
20240925,113000,9408310,5330,5330,5330,5330,0
20240925,112900,9408310,5330,5330,5330,5330,0
20240925,112800,9408310,5330,5330,5330,5330,0
20240925,112700,9408310,5330,5330,5330,5330,9
20240925,112600,9360340,5330,5330,5330,5330,0
20240925,112500,9360340,5330,5330,5330,5330,0
20240925,112400,9360340,5330,5330,5330,5330,0
20240925,112300,9360340,5330,5330,5330,5330,490
20240925,112200,6748640,5330,5330,5330,5330,0
20240925,112100,6748640,5330,5330,5330,5330,0
20240925,112000,6748640,5330,5330,5330,5330,0
20240925,111900,6748640,5330,5330,5330,5330,0
20240925,111800,6748640,5330,5330,5330,5330,0
20240925,111700,6748640,5330,5330,5330,5330,0
20240925,111600,6748640,5330,5330,5330,5330,0
20240925,111500,6748640,5330,5330,5330,5330,0
20240925,111400,6748640,5330,5330,5330,5330,0
20240925,111300,6748640,5330,5330,5330,5330,0
20240925,111200,6748640,5330,5330,5330,5330,0
20240925,111100,6748640,5330,5330,5330,5330,0
20240925,111000,6748640,5330,5330,5330,5330,0
20240925,110900,6748640,5330,5330,5330,5330,0
20240925,110800,6748640,5330,5330,5330,5330,0
20240925,110700,6748640,5330,5330,5330,5330,0
20240925,110600,6748640,5330,5330,5330,5330,0
20240925,110500,6748640,5330,5330,5330,5330,0
20240925,110400,6748640,5330,5330,5330,5330,0
20240925,110300,6748640,5330,5330,5330,5330,0
20240925,110200,6748640,5330,5330,5330,5330,0
20240925,110100,6748640,5330,5330,5330,5330,0
20240925,110000,6748640,5330,5330,5330,5330,0
20240925,105900,6748640,5330,5330,5330,5330,0
20240925,105800,6748640,5330,5330,5330,5330,0
20240925,105700,6748640,5330,5330,5330,5330,0
20240925,105600,6748640,5330,5330,5330,5330,0
20240925,105500,6748640,5330,5330,5330,5330,0
20240925,105400,6748640,5330,5330,5330,5330,0
20240925,105300,6748640,5330,5330,5330,5330,0
20240925,105200,6748640,5330,5330,5330,5330,0
20240925,105100,6748640,5330,5330,5330,5330,0
20240925,105000,6748640,5330,5330,5330,5330,0
20240925,104900,6748640,5330,5330,5330,5330,0
20240925,104800,6748640,5330,5330,5330,5330,0
20240925,104700,6748640,5330,5330,5330,5330,0
20240925,104600,6748640,5330,5330,5330,5330,0
20240925,104500,6748640,5330,5330,5330,5330,0
20240925,104400,6748640,5330,5330,5330,5330,0
20240925,104300,6748640,5330,5330,5330,5330,0
20240925,104200,6748640,5330,5330,5330,5330,0
20240925,104100,6748640,5330,5330,5330,5330,0
20240925,104000,6748640,5330,5330,5330,5330,0
20240925,103900,6748640,5330,5330,5330,5330,0
20240925,103800,6748640,5330,5330,5330,5330,0
20240925,103700,6748640,5330,5330,5330,5330,0
20240925,103600,6748640,5330,5330,5330,5330,0
20240925,103500,6748640,5330,5330,5330,5330,0
20240925,103400,6748640,5330,5330,5330,5330,0
20240925,103300,6748640,5330,5330,5330,5330,0
20240925,103200,6748640,5330,5330,5330,5330,0
20240925,103100,6748640,5330,5330,5330,5330,0
20240925,103000,6748640,5330,5330,5330,5330,0
20240925,102900,6748640,5330,5330,5330,5330,0
20240925,102800,6748640,5330,5330,5330,5330,0
20240925,102700,6748640,5330,5330,5330,5330,0
20240925,102600,6748640,5330,5330,5330,5330,0
20240925,102500,6748640,5330,5330,5330,5330,0
20240925,102400,6748640,5330,5330,5330,5330,0
20240925,102300,6748640,5330,5330,5330,5330,0
20240925,102200,6748640,5330,5330,5330,5330,0
20240925,102100,6748640,5330,5330,5330,5330,0
20240925,102000,6748640,5330,5330,5330,5330,0
20240925,101900,6748640,5330,5330,5330,5330,1000
20240925,101800,1418640,5340,5340,5340,5340,0
20240925,101700,1418640,5340,5340,5340,5340,0
20240925,101600,1418640,5340,5340,5340,5340,0
20240925,101500,1418640,5340,5340,5340,5340,0
20240925,101400,1418640,5340,5340,5340,5340,0
20240925,101300,1418640,5340,5340,5340,5340,0
20240925,101200,1418640,5340,5340,5340,5340,0
20240925,101100,1418640,5340,5340,5340,5340,0
20240925,101000,1418640,5340,5340,5340,5340,0
20240925,100900,1418640,5340,5340,5340,5340,0
20240925,100800,1418640,5340,5340,5340,5340,0
20240925,100700,1418640,5340,5340,5340,5340,0
20240925,100600,1418640,5340,5340,5340,5340,0
20240925,100500,1418640,5340,5340,5340,5340,0
20240925,100400,1418640,5340,5340,5340,5340,0
20240925,100300,1418640,5340,5340,5340,5340,0
20240925,100200,1418640,5340,5340,5340,5340,0
20240925,100100,1418640,5340,5340,5340,5340,0
20240925,100000,1418640,5340,5340,5340,5340,0
20240925,095900,1418640,5340,5340,5340,5340,0
20240925,095800,1418640,5340,5340,5340,5340,0
20240925,095700,1418640,5340,5340,5340,5340,0
20240925,095600,1418640,5340,5340,5340,5340,0
20240925,095500,1418640,5340,5340,5340,5340,0
20240925,095400,1418640,5340,5340,5340,5340,0
20240925,095300,1418640,5340,5340,5340,5340,0
20240925,095200,1418640,5340,5340,5340,5340,0
20240925,095100,1418640,5340,5340,5340,5340,0
20240925,095000,1418640,5340,5340,5340,5340,0
20240925,094900,1418640,5340,5340,5340,5340,0
20240925,094800,1418640,5340,5340,5340,5340,0
20240925,094700,1418640,5340,5340,5340,5340,0
20240925,094600,1418640,5340,5340,5340,5340,0
20240925,094500,1418640,5340,5340,5340,5340,0
20240925,094400,1418640,5340,5340,5340,5340,0
20240925,094300,1418640,5340,5340,5340,5340,0
20240925,094200,1418640,5340,5340,5340,5340,69
20240925,094100,1050180,5340,5340,5340,5340,11
20240925,094000,991440,5340,5340,5340,5340,0
20240925,093900,991440,5340,5340,5340,5340,0
20240925,093800,991440,5340,5340,5340,5340,0
20240925,093700,991440,5340,5340,5340,5340,0
20240925,093600,991440,5340,5340,5340,5340,0
20240925,093500,991440,5340,5340,5340,5340,0
20240925,093400,991440,5340,5340,5340,5340,0
20240925,093300,991440,5340,5340,5340,5340,0
20240925,093200,991440,5340,5340,5340,5340,0
20240925,093100,991440,5340,5340,5340,5340,0
20240925,093000,991440,5340,5340,5340,5340,0
20240925,092900,991440,5340,5340,5340,5340,7
20240925,092800,954060,5340,5340,5340,5340,0
20240925,092700,954060,5340,5320,5340,5320,15
20240925,092600,874120,5330,5330,5330,5330,0
20240925,092500,874120,5330,5330,5330,5330,0
20240925,092400,874120,5330,5330,5330,5330,0
20240925,092300,874120,5330,5330,5330,5330,0
20240925,092200,874120,5330,5330,5330,5330,0
20240925,092100,874120,5330,5330,5330,5330,0
20240925,092000,874120,5330,5330,5330,5330,0
20240925,091900,874120,5330,5330,5330,5330,0
20240925,091800,874120,5330,5330,5330,5330,0
20240925,091700,874120,5330,5330,5330,5330,0
20240925,091600,874120,5330,5330,5330,5330,0
20240925,091500,874120,5330,5330,5330,5330,0
20240925,091400,874120,5330,5330,5330,5330,0
20240925,091300,874120,5330,5330,5330,5330,60
20240925,091200,554320,5330,5330,5330,5330,101
20240925,091100,15990,5330,5330,5330,5330,3
20240925,091000,0,5340,5340,5340,5340,0
20240925,090900,0,5340,5340,5340,5340,0
20240925,090800,0,5340,5340,5340,5340,0
20240925,090700,0,5340,5340,5340,5340,0
20240925,090600,0,5340,5340,5340,5340,0
20240925,090500,0,5340,5340,5340,5340,0
20240925,090400,0,5340,5340,5340,5340,0
20240925,090300,0,5340,5340,5340,5340,0
20240925,090200,0,5340,5340,5340,5340,0
20240925,090100,0,5340,5340,5340,5340,0
20240925,090000,0,5340,5340,5340,5340,0