KissMeData/039340/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192100,140427790,5580,5580,5580,5580,5000
20240902,192000,140427790,5580,5580,5580,5580,0
20240902,191900,140427790,5580,5580,5580,5580,0
20240902,191800,140427790,5580,5580,5580,5580,0
20240902,191700,140427790,5580,5580,5580,5580,0
20240902,191600,140427790,5580,5580,5580,5580,0
20240902,191500,140427790,5580,5580,5580,5580,0
20240902,191400,140427790,5580,5580,5580,5580,0
20240902,191300,140427790,5580,5580,5580,5580,0
20240902,191200,140427790,5580,5580,5580,5580,0
20240902,191100,140427790,5580,5580,5580,5580,0
20240902,191000,140427790,5580,5580,5580,5580,0
20240902,190900,140427790,5580,5580,5580,5580,0
20240902,190800,140427790,5580,5580,5580,5580,0
20240902,190700,140427790,5580,5580,5580,5580,0
20240902,190600,140427790,5580,5580,5580,5580,0
20240902,190500,140427790,5580,5580,5580,5580,0
20240902,190400,140427790,5580,5580,5580,5580,0
20240902,190300,140427790,5580,5580,5580,5580,0
20240902,190200,140427790,5580,5580,5580,5580,0
20240902,190100,140427790,5580,5580,5580,5580,0
20240902,190000,140427790,5580,5580,5580,5580,0
20240902,185900,140427790,5580,5580,5580,5580,0
20240902,185800,140427790,5580,5580,5580,5580,0
20240902,185700,140427790,5580,5580,5580,5580,0
20240902,185600,140427790,5580,5580,5580,5580,0
20240902,185500,140427790,5580,5580,5580,5580,0
20240902,185400,140427790,5580,5580,5580,5580,0
20240902,185300,140427790,5580,5580,5580,5580,0
20240902,185200,140427790,5580,5580,5580,5580,0
20240902,185100,140427790,5580,5580,5580,5580,5000
20240902,185000,140427790,5580,5580,5580,5580,0
20240902,184900,140427790,5580,5580,5580,5580,0
20240902,184800,140427790,5580,5580,5580,5580,0
20240902,184700,140427790,5580,5580,5580,5580,0
20240902,184600,140427790,5580,5580,5580,5580,0
20240902,184500,140427790,5580,5580,5580,5580,0
20240902,184400,140427790,5580,5580,5580,5580,0
20240902,184300,140427790,5580,5580,5580,5580,0
20240902,184200,140427790,5580,5580,5580,5580,0
20240902,184100,140427790,5580,5580,5580,5580,0
20240902,184000,140427790,5580,5580,5580,5580,0
20240902,183900,140427790,5580,5580,5580,5580,0
20240902,183800,140427790,5580,5580,5580,5580,0
20240902,183700,140427790,5580,5580,5580,5580,0
20240902,183600,140427790,5580,5580,5580,5580,0
20240902,183500,140427790,5580,5580,5580,5580,0
20240902,183400,140427790,5580,5580,5580,5580,0
20240902,183300,140427790,5580,5580,5580,5580,0
20240902,183200,140427790,5580,5580,5580,5580,0
20240902,183100,140427790,5580,5580,5580,5580,0
20240902,183000,140427790,5580,5580,5580,5580,0
20240902,182900,140427790,5580,5580,5580,5580,0
20240902,182800,140427790,5580,5580,5580,5580,0
20240902,182700,140427790,5580,5580,5580,5580,0
20240902,182600,140427790,5580,5580,5580,5580,0
20240902,182500,140427790,5580,5580,5580,5580,0
20240902,182400,140427790,5580,5580,5580,5580,0
20240902,182300,140427790,5580,5580,5580,5580,0
20240902,182200,140427790,5580,5580,5580,5580,0
20240902,182100,140427790,5580,5580,5580,5580,5000
20240902,182000,140427790,5580,5580,5580,5580,0
20240902,181900,140427790,5580,5580,5580,5580,0
20240902,181800,140427790,5580,5580,5580,5580,0
20240902,181700,140427790,5580,5580,5580,5580,0
20240902,181600,140427790,5580,5580,5580,5580,0
20240902,181500,140427790,5580,5580,5580,5580,0
20240902,181400,140427790,5580,5580,5580,5580,0
20240902,181300,140427790,5580,5580,5580,5580,0
20240902,181200,140427790,5580,5580,5580,5580,0
20240902,181100,140427790,5580,5580,5580,5580,0
20240902,181000,140427790,5580,5580,5580,5580,0
20240902,180900,140427790,5580,5580,5580,5580,0
20240902,180800,140427790,5580,5580,5580,5580,0
20240902,180700,140427790,5580,5580,5580,5580,0
20240902,180600,140427790,5580,5580,5580,5580,0
20240902,180500,140427790,5580,5580,5580,5580,0
20240902,180400,140427790,5580,5580,5580,5580,0
20240902,180300,140427790,5580,5580,5580,5580,0
20240902,180200,140427790,5580,5580,5580,5580,0
20240902,180100,140427790,5580,5580,5580,5580,0
20240902,180000,140427790,5580,5580,5580,5580,0
20240902,175900,140427790,5580,5580,5580,5580,0
20240902,175800,140427790,5580,5580,5580,5580,0
20240902,175700,140427790,5580,5580,5580,5580,0
20240902,175600,140427790,5580,5580,5580,5580,0
20240902,175500,140427790,5580,5580,5580,5580,0
20240902,175400,140427790,5580,5580,5580,5580,0
20240902,175300,140427790,5580,5580,5580,5580,0
20240902,175200,140427790,5580,5580,5580,5580,0
20240902,175100,140427790,5580,5580,5580,5580,5000
20240902,175000,140427790,5580,5580,5580,5580,0
20240902,174900,140427790,5580,5580,5580,5580,0
20240902,174800,140427790,5580,5580,5580,5580,0
20240902,174700,140427790,5580,5580,5580,5580,0
20240902,174600,140427790,5580,5580,5580,5580,0
20240902,174500,140427790,5580,5580,5580,5580,0
20240902,174400,140427790,5580,5580,5580,5580,0
20240902,174300,140427790,5580,5580,5580,5580,0
20240902,174200,140427790,5580,5580,5580,5580,0
20240902,174100,140427790,5580,5580,5580,5580,0
20240902,174000,140427790,5580,5580,5580,5580,0
20240902,173900,140427790,5580,5580,5580,5580,0
20240902,173800,140427790,5580,5580,5580,5580,0
20240902,173700,140427790,5580,5580,5580,5580,0
20240902,173600,140427790,5580,5580,5580,5580,0
20240902,173500,140427790,5580,5580,5580,5580,0
20240902,173400,140427790,5580,5580,5580,5580,0
20240902,173300,140427790,5580,5580,5580,5580,0
20240902,173200,140427790,5580,5580,5580,5580,0
20240902,173100,140427790,5580,5580,5580,5580,0
20240902,173000,140427790,5580,5580,5580,5580,0
20240902,172900,140427790,5580,5580,5580,5580,0
20240902,172800,140427790,5580,5580,5580,5580,0
20240902,172700,140427790,5580,5580,5580,5580,0
20240902,172600,140427790,5580,5580,5580,5580,0
20240902,172500,140427790,5580,5580,5580,5580,0
20240902,172400,140427790,5580,5580,5580,5580,0
20240902,172300,140427790,5580,5580,5580,5580,0
20240902,172200,140427790,5580,5580,5580,5580,0
20240902,172100,140427790,5580,5580,5580,5580,5000
20240902,172000,140427790,5580,5580,5580,5580,0
20240902,171900,140427790,5580,5580,5580,5580,0
20240902,171800,140427790,5580,5580,5580,5580,0
20240902,171700,140427790,5580,5580,5580,5580,0
20240902,171600,140427790,5580,5580,5580,5580,0
20240902,171500,140427790,5580,5580,5580,5580,0
20240902,171400,140427790,5580,5580,5580,5580,0
20240902,171300,140427790,5580,5580,5580,5580,0
20240902,171200,140427790,5580,5580,5580,5580,0
20240902,171100,140427790,5580,5580,5580,5580,0
20240902,171000,140427790,5580,5580,5580,5580,0
20240902,170900,140427790,5580,5580,5580,5580,0
20240902,170800,140427790,5580,5580,5580,5580,0
20240902,170700,140427790,5580,5580,5580,5580,0
20240902,170600,140427790,5580,5580,5580,5580,0
20240902,170500,140427790,5580,5580,5580,5580,0
20240902,170400,140427790,5580,5580,5580,5580,0
20240902,170300,140427790,5580,5580,5580,5580,0
20240902,170200,140427790,5580,5580,5580,5580,0
20240902,170100,140427790,5580,5580,5580,5580,0
20240902,170000,140427790,5580,5580,5580,5580,0
20240902,165900,140427790,5580,5580,5580,5580,0
20240902,165800,140427790,5580,5580,5580,5580,0
20240902,165700,140427790,5580,5580,5580,5580,0
20240902,165600,140427790,5580,5580,5580,5580,0
20240902,165500,140427790,5580,5580,5580,5580,0
20240902,165400,140427790,5580,5580,5580,5580,0
20240902,165300,140427790,5580,5580,5580,5580,0
20240902,165200,140427790,5580,5580,5580,5580,0
20240902,165100,140427790,5580,5580,5580,5580,5000
20240902,165000,140427790,5580,5580,5580,5580,0
20240902,164900,140427790,5580,5580,5580,5580,0
20240902,164800,140427790,5580,5580,5580,5580,0
20240902,164700,140427790,5580,5580,5580,5580,0
20240902,164600,140427790,5580,5580,5580,5580,0
20240902,164500,140427790,5580,5580,5580,5580,0
20240902,164400,140427790,5580,5580,5580,5580,0
20240902,164300,140427790,5580,5580,5580,5580,0
20240902,164200,140427790,5580,5580,5580,5580,0
20240902,164100,140427790,5580,5580,5580,5580,0
20240902,164000,140427790,5580,5580,5580,5580,0
20240902,163900,140427790,5580,5580,5580,5580,0
20240902,163800,140427790,5580,5580,5580,5580,0
20240902,163700,140427790,5580,5580,5580,5580,0
20240902,163600,140427790,5580,5580,5580,5580,0
20240902,163500,140427790,5580,5580,5580,5580,0
20240902,163400,140427790,5580,5580,5580,5580,0
20240902,163300,140427790,5580,5580,5580,5580,0
20240902,163200,140427790,5580,5580,5580,5580,0
20240902,163100,140427790,5580,5580,5580,5580,0
20240902,163000,140427790,5580,5580,5580,5580,0
20240902,162900,140427790,5580,5580,5580,5580,0
20240902,162800,140427790,5580,5580,5580,5580,0
20240902,162700,140427790,5580,5580,5580,5580,0
20240902,162600,140427790,5580,5580,5580,5580,0
20240902,162500,140427790,5580,5580,5580,5580,0
20240902,162400,140427790,5580,5580,5580,5580,0
20240902,162300,140427790,5580,5580,5580,5580,0
20240902,162200,140427790,5580,5580,5580,5580,0
20240902,162100,140427790,5580,5580,5580,5580,5000
20240902,162000,140427790,5580,5580,5580,5580,0
20240902,161900,140427790,5580,5580,5580,5580,0
20240902,161800,140427790,5580,5580,5580,5580,0
20240902,161700,140427790,5580,5580,5580,5580,0
20240902,161600,140427790,5580,5580,5580,5580,0
20240902,161500,140427790,5580,5580,5580,5580,0
20240902,161400,140427790,5580,5580,5580,5580,0
20240902,161300,140427790,5580,5580,5580,5580,0
20240902,161200,140427790,5580,5580,5580,5580,0
20240902,161100,140427790,5580,5580,5580,5580,0
20240902,161000,140427790,5580,5580,5580,5580,0
20240902,160900,140427790,5580,5580,5580,5580,0
20240902,160800,140427790,5580,5580,5580,5580,0
20240902,160700,140427790,5580,5580,5580,5580,0
20240902,160600,140427790,5580,5580,5580,5580,0
20240902,160500,140427790,5580,5580,5580,5580,0
20240902,160400,140427790,5580,5580,5580,5580,0
20240902,160300,140427790,5580,5580,5580,5580,0
20240902,160200,140427790,5580,5580,5580,5580,0
20240902,160100,140427790,5580,5580,5580,5580,0
20240902,160000,140427790,5580,5580,5580,5580,0
20240902,155900,140427790,5580,5580,5580,5580,0
20240902,155800,140427790,5580,5580,5580,5580,0
20240902,155700,140427790,5580,5580,5580,5580,0
20240902,155600,140427790,5580,5580,5580,5580,0
20240902,155500,140427790,5580,5580,5580,5580,0
20240902,155400,140427790,5580,5580,5580,5580,0
20240902,155300,140427790,5580,5580,5580,5580,0
20240902,155200,140427790,5580,5580,5580,5580,0
20240902,155100,140427790,5580,5580,5580,5580,5000
20240902,155000,140427790,5580,5580,5580,5580,0
20240902,154900,140427790,5580,5580,5580,5580,0
20240902,154800,140427790,5580,5580,5580,5580,0
20240902,154700,140427790,5580,5580,5580,5580,0
20240902,154600,140427790,5580,5580,5580,5580,0
20240902,154500,140427790,5580,5580,5580,5580,0
20240902,154400,140427790,5580,5580,5580,5580,0
20240902,154300,140427790,5580,5580,5580,5580,0
20240902,154200,140427790,5580,5580,5580,5580,0
20240902,154100,140427790,5580,5580,5580,5580,0
20240902,154000,140427790,5580,5580,5580,5580,0
20240902,153900,140427790,5580,5580,5580,5580,0
20240902,153800,140427790,5580,5580,5580,5580,0
20240902,153700,140427790,5580,5580,5580,5580,0
20240902,153600,140427790,5580,5580,5580,5580,0
20240902,153500,140427790,5580,5580,5580,5580,0
20240902,153400,140427790,5580,5580,5580,5580,0
20240902,153300,140427790,5580,5580,5580,5580,0
20240902,153200,140427790,5580,5580,5580,5580,0
20240902,153100,140427790,5580,5580,5580,5580,0
20240902,153000,140427790,5580,5580,5580,5580,5000
20240902,152900,112527790,5580,5580,5580,5580,0
20240902,152800,112527790,5580,5580,5580,5580,0
20240902,152700,112527790,5580,5580,5580,5580,0
20240902,152600,112527790,5580,5580,5580,5580,0
20240902,152500,112527790,5580,5580,5580,5580,0
20240902,152400,112527790,5580,5580,5580,5580,0
20240902,152300,112527790,5580,5580,5580,5580,0
20240902,152200,112527790,5580,5580,5580,5580,0
20240902,152100,112527790,5580,5580,5580,5580,0
20240902,152000,112527790,5580,5580,5580,5580,0
20240902,151900,112527790,5580,5550,5590,5540,703
20240902,151800,108614090,5550,5550,5550,5530,3
20240902,151700,108597460,5560,5560,5560,5560,1
20240902,151600,108591900,5570,5530,5570,5530,661
20240902,151500,104924530,5530,5530,5530,5530,0
20240902,151400,104924530,5530,5530,5530,5530,0
20240902,151300,104924530,5530,5530,5530,5530,0
20240902,151200,104924530,5530,5530,5530,5530,0
20240902,151100,104924530,5530,5530,5530,5530,0
20240902,151000,104924530,5530,5530,5530,5530,1
20240902,150900,104919000,5520,5520,5520,5520,100
20240902,150800,104367000,5530,5530,5530,5530,0
20240902,150700,104367000,5530,5530,5530,5530,0
20240902,150600,104367000,5530,5520,5530,5520,1001
20240902,150500,98841470,5530,5520,5530,5520,1421
20240902,150400,90997540,5520,5520,5520,5520,500
20240902,150300,88237540,5520,5520,5520,5520,0
20240902,150200,88237540,5520,5520,5520,5520,0
20240902,150100,88237540,5520,5520,5520,5520,0
20240902,150000,88237540,5520,5520,5520,5520,0
20240902,145900,88237540,5520,5520,5520,5520,0
20240902,145800,88237540,5520,5520,5520,5520,0
20240902,145700,88237540,5520,5520,5520,5520,0
20240902,145600,88237540,5520,5520,5520,5520,0
20240902,145500,88237540,5520,5520,5520,5520,0
20240902,145400,88237540,5520,5520,5520,5520,0
20240902,145300,88237540,5520,5520,5520,5520,0
20240902,145200,88237540,5520,5520,5520,5520,0
20240902,145100,88237540,5520,5520,5520,5520,0
20240902,145000,88237540,5520,5520,5520,5520,0
20240902,144900,88237540,5520,5520,5520,5520,14
20240902,144800,88160260,5520,5520,5520,5520,0
20240902,144700,88160260,5520,5520,5520,5520,0
20240902,144600,88160260,5520,5520,5520,5520,0
20240902,144500,88160260,5520,5520,5520,5520,4
20240902,144400,88138180,5520,5520,5520,5520,0
20240902,144300,88138180,5520,5520,5520,5520,0
20240902,144200,88138180,5520,5520,5520,5510,131
20240902,144100,87415360,5520,5520,5520,5520,1
20240902,144000,87409840,5520,5520,5520,5520,0
20240902,143900,87409840,5520,5520,5520,5520,0
20240902,143800,87409840,5520,5520,5520,5520,0
20240902,143700,87409840,5520,5520,5520,5520,0
20240902,143600,87409840,5520,5520,5520,5520,0
20240902,143500,87409840,5520,5520,5520,5520,0
20240902,143400,87409840,5520,5520,5520,5520,0
20240902,143300,87409840,5520,5520,5520,5520,0
20240902,143200,87409840,5520,5520,5520,5520,70
20240902,143100,87023440,5530,5530,5530,5530,0
20240902,143000,87023440,5530,5530,5530,5530,0
20240902,142900,87023440,5530,5530,5530,5530,0
20240902,142800,87023440,5530,5530,5530,5530,0
20240902,142700,87023440,5530,5530,5530,5530,0
20240902,142600,87023440,5530,5530,5530,5530,0
20240902,142500,87023440,5530,5530,5530,5530,0
20240902,142400,87023440,5530,5530,5530,5530,0
20240902,142300,87023440,5530,5530,5530,5530,0
20240902,142200,87023440,5530,5520,5530,5520,31
20240902,142100,86852310,5530,5530,5530,5530,0
20240902,142000,86852310,5530,5530,5530,5530,0
20240902,141900,86852310,5530,5530,5530,5530,0
20240902,141800,86852310,5530,5530,5530,5530,0
20240902,141700,86852310,5530,5530,5530,5530,0
20240902,141600,86852310,5530,5530,5530,5530,0
20240902,141500,86852310,5530,5530,5530,5530,0
20240902,141400,86852310,5530,5530,5530,5530,0
20240902,141300,86852310,5530,5530,5530,5530,0
20240902,141200,86852310,5530,5530,5530,5530,0
20240902,141100,86852310,5530,5530,5530,5530,0
20240902,141000,86852310,5530,5530,5530,5530,0
20240902,140900,86852310,5530,5530,5530,5530,0
20240902,140800,86852310,5530,5530,5530,5530,600
20240902,140700,83534310,5530,5520,5530,5510,3
20240902,140600,83517750,5530,5530,5530,5530,400
20240902,140500,81305750,5530,5530,5530,5530,0
20240902,140400,81305750,5530,5530,5530,5530,1
20240902,140300,81300220,5520,5520,5520,5520,0
20240902,140200,81300220,5520,5540,5540,5520,1564
20240902,140100,72666920,5550,5540,5550,5540,3288
20240902,140000,54451390,5570,5550,5570,5530,5631
20240902,135900,23211420,5550,5520,5550,5520,1227
20240902,135800,16438310,5520,5520,5520,5520,0
20240902,135700,16438310,5520,5520,5520,5520,0
20240902,135600,16438310,5520,5520,5520,5520,0
20240902,135500,16438310,5520,5520,5520,5520,2
20240902,135400,16427270,5510,5510,5510,5510,0
20240902,135300,16427270,5510,5510,5510,5510,0
20240902,135200,16427270,5510,5510,5510,5510,0
20240902,135100,16427270,5510,5510,5510,5510,0
20240902,135000,16427270,5510,5510,5510,5510,0
20240902,134900,16427270,5510,5510,5510,5510,30
20240902,134800,16261970,5520,5520,5520,5520,0
20240902,134700,16261970,5520,5520,5520,5520,0
20240902,134600,16261970,5520,5520,5520,5520,0
20240902,134500,16261970,5520,5520,5520,5520,0
20240902,134400,16261970,5520,5520,5520,5520,0
20240902,134300,16261970,5520,5520,5520,5520,0
20240902,134200,16261970,5520,5520,5520,5520,0
20240902,134100,16261970,5520,5520,5520,5520,0
20240902,134000,16261970,5520,5520,5520,5520,0
20240902,133900,16261970,5520,5520,5520,5520,0
20240902,133800,16261970,5520,5520,5520,5520,0
20240902,133700,16261970,5520,5520,5520,5520,0
20240902,133600,16261970,5520,5520,5520,5520,0
20240902,133500,16261970,5520,5520,5520,5520,0
20240902,133400,16261970,5520,5520,5520,5520,2
20240902,133300,16250930,5520,5520,5520,5520,0
20240902,133200,16250930,5520,5520,5520,5520,0
20240902,133100,16250930,5520,5520,5520,5520,0
20240902,133000,16250930,5520,5520,5520,5520,0
20240902,132900,16250930,5520,5520,5520,5520,0
20240902,132800,16250930,5520,5520,5520,5520,0
20240902,132700,16250930,5520,5520,5520,5520,0
20240902,132600,16250930,5520,5520,5520,5520,0
20240902,132500,16250930,5520,5520,5520,5520,0
20240902,132400,16250930,5520,5520,5520,5520,0
20240902,132300,16250930,5520,5520,5520,5520,0
20240902,132200,16250930,5520,5520,5520,5520,0
20240902,132100,16250930,5520,5520,5520,5520,0
20240902,132000,16250930,5520,5520,5520,5520,0
20240902,131900,16250930,5520,5520,5520,5520,0
20240902,131800,16250930,5520,5520,5520,5520,0
20240902,131700,16250930,5520,5520,5520,5520,0
20240902,131600,16250930,5520,5520,5520,5520,0
20240902,131500,16250930,5520,5520,5520,5520,0
20240902,131400,16250930,5520,5520,5520,5520,0
20240902,131300,16250930,5520,5520,5520,5520,0
20240902,131200,16250930,5520,5520,5520,5520,0
20240902,131100,16250930,5520,5520,5520,5520,0
20240902,131000,16250930,5520,5520,5520,5520,0
20240902,130900,16250930,5520,5520,5520,5520,0
20240902,130800,16250930,5520,5520,5520,5520,0
20240902,130700,16250930,5520,5520,5520,5520,0
20240902,130600,16250930,5520,5520,5520,5520,0
20240902,130500,16250930,5520,5520,5520,5520,0
20240902,130400,16250930,5520,5520,5520,5520,0
20240902,130300,16250930,5520,5520,5520,5520,0
20240902,130200,16250930,5520,5520,5520,5520,0
20240902,130100,16250930,5520,5520,5520,5520,0
20240902,130000,16250930,5520,5520,5520,5520,0
20240902,125900,16250930,5520,5520,5520,5520,0
20240902,125800,16250930,5520,5520,5520,5520,0
20240902,125700,16250930,5520,5520,5520,5520,0
20240902,125600,16250930,5520,5520,5520,5520,0
20240902,125500,16250930,5520,5520,5520,5520,0
20240902,125400,16250930,5520,5520,5520,5520,0
20240902,125300,16250930,5520,5520,5520,5520,0
20240902,125200,16250930,5520,5520,5520,5520,0
20240902,125100,16250930,5520,5520,5520,5520,0
20240902,125000,16250930,5520,5520,5520,5520,0
20240902,124900,16250930,5520,5520,5520,5520,2
20240902,124800,16239890,5520,5520,5520,5520,0
20240902,124700,16239890,5520,5510,5520,5510,136
20240902,124600,15490520,5510,5510,5510,5510,0
20240902,124500,15490520,5510,5510,5510,5510,0
20240902,124400,15490520,5510,5510,5510,5510,0
20240902,124300,15490520,5510,5510,5510,5510,0
20240902,124200,15490520,5510,5510,5510,5510,100
20240902,124100,14939520,5510,5510,5510,5510,300
20240902,124000,13286520,5510,5510,5510,5510,0
20240902,123900,13286520,5510,5510,5510,5510,0
20240902,123800,13286520,5510,5510,5510,5510,0
20240902,123700,13286520,5510,5510,5510,5510,0
20240902,123600,13286520,5510,5510,5510,5510,0
20240902,123500,13286520,5510,5510,5510,5510,0
20240902,123400,13286520,5510,5510,5510,5510,0
20240902,123300,13286520,5510,5510,5510,5510,0
20240902,123200,13286520,5510,5510,5510,5510,0
20240902,123100,13286520,5510,5510,5510,5510,0
20240902,123000,13286520,5510,5510,5510,5510,0
20240902,122900,13286520,5510,5510,5510,5510,0
20240902,122800,13286520,5510,5500,5510,5500,5
20240902,122700,13259010,5510,5510,5510,5510,0
20240902,122600,13259010,5510,5510,5510,5510,0
20240902,122500,13259010,5510,5510,5510,5510,0
20240902,122400,13259010,5510,5510,5510,5510,0
20240902,122300,13259010,5510,5510,5510,5510,0
20240902,122200,13259010,5510,5510,5510,5510,0
20240902,122100,13259010,5510,5510,5510,5510,0
20240902,122000,13259010,5510,5510,5510,5510,0
20240902,121900,13259010,5510,5510,5510,5510,0
20240902,121800,13259010,5510,5510,5510,5510,0
20240902,121700,13259010,5510,5510,5510,5510,0
20240902,121600,13259010,5510,5510,5510,5510,0
20240902,121500,13259010,5510,5510,5510,5510,0
20240902,121400,13259010,5510,5510,5510,5510,0
20240902,121300,13259010,5510,5510,5510,5510,0
20240902,121200,13259010,5510,5510,5510,5510,0
20240902,121100,13259010,5510,5510,5510,5510,0
20240902,121000,13259010,5510,5510,5510,5510,0
20240902,120900,13259010,5510,5510,5510,5510,0
20240902,120800,13259010,5510,5510,5510,5510,0
20240902,120700,13259010,5510,5510,5510,5510,0
20240902,120600,13259010,5510,5510,5510,5510,0
20240902,120500,13259010,5510,5510,5510,5510,0
20240902,120400,13259010,5510,5510,5510,5510,0
20240902,120300,13259010,5510,5510,5510,5510,0
20240902,120200,13259010,5510,5510,5510,5510,0
20240902,120100,13259010,5510,5510,5510,5510,0
20240902,120000,13259010,5510,5510,5510,5510,0
20240902,115900,13259010,5510,5510,5510,5510,0
20240902,115800,13259010,5510,5510,5510,5510,0
20240902,115700,13259010,5510,5510,5510,5510,0
20240902,115600,13259010,5510,5510,5510,5510,0
20240902,115500,13259010,5510,5510,5510,5510,0
20240902,115400,13259010,5510,5510,5510,5510,0
20240902,115300,13259010,5510,5500,5510,5500,201
20240902,115200,12153500,5510,5510,5510,5510,0
20240902,115100,12153500,5510,5510,5510,5510,0
20240902,115000,12153500,5510,5510,5510,5510,0
20240902,114900,12153500,5510,5510,5510,5510,0
20240902,114800,12153500,5510,5510,5510,5510,0
20240902,114700,12153500,5510,5510,5510,5510,0
20240902,114600,12153500,5510,5510,5510,5510,0
20240902,114500,12153500,5510,5510,5510,5510,0
20240902,114400,12153500,5510,5510,5510,5510,0
20240902,114300,12153500,5510,5510,5510,5510,0
20240902,114200,12153500,5510,5510,5510,5510,0
20240902,114100,12153500,5510,5510,5510,5510,0
20240902,114000,12153500,5510,5510,5510,5510,0
20240902,113900,12153500,5510,5510,5510,5510,0
20240902,113800,12153500,5510,5510,5510,5510,0
20240902,113700,12153500,5510,5510,5510,5510,0
20240902,113600,12153500,5510,5510,5510,5510,0
20240902,113500,12153500,5510,5510,5510,5510,0
20240902,113400,12153500,5510,5510,5510,5510,0
20240902,113300,12153500,5510,5510,5510,5510,0
20240902,113200,12153500,5510,5510,5510,5510,0
20240902,113100,12153500,5510,5510,5510,5510,0
20240902,113000,12153500,5510,5510,5510,5510,0
20240902,112900,12153500,5510,5510,5510,5510,0
20240902,112800,12153500,5510,5510,5510,5510,0
20240902,112700,12153500,5510,5510,5510,5510,0
20240902,112600,12153500,5510,5510,5510,5510,0
20240902,112500,12153500,5510,5510,5510,5510,0
20240902,112400,12153500,5510,5510,5510,5510,0
20240902,112300,12153500,5510,5510,5510,5510,0
20240902,112200,12153500,5510,5510,5510,5510,0
20240902,112100,12153500,5510,5510,5510,5510,0
20240902,112000,12153500,5510,5510,5510,5510,0
20240902,111900,12153500,5510,5510,5510,5510,0
20240902,111800,12153500,5510,5510,5510,5510,0
20240902,111700,12153500,5510,5510,5510,5510,0
20240902,111600,12153500,5510,5510,5510,5510,0
20240902,111500,12153500,5510,5510,5510,5510,0
20240902,111400,12153500,5510,5510,5510,5510,0
20240902,111300,12153500,5510,5510,5510,5510,0
20240902,111200,12153500,5510,5510,5510,5510,0
20240902,111100,12153500,5510,5510,5510,5510,0
20240902,111000,12153500,5510,5510,5510,5510,0
20240902,110900,12153500,5510,5510,5510,5510,0
20240902,110800,12153500,5510,5510,5510,5510,2
20240902,110700,12142480,5510,5510,5510,5510,0
20240902,110600,12142480,5510,5500,5510,5500,42
20240902,110500,11911460,5510,5510,5510,5510,0
20240902,110400,11911460,5510,5510,5510,5510,833
20240902,110300,7321630,5520,5520,5520,5520,0
20240902,110200,7321630,5520,5520,5520,5520,0
20240902,110100,7321630,5520,5520,5520,5520,0
20240902,110000,7321630,5520,5510,5520,5510,1169
20240902,105900,880420,5510,5510,5510,5510,0
20240902,105800,880420,5510,5510,5510,5510,0
20240902,105700,880420,5510,5510,5510,5510,0
20240902,105600,880420,5510,5510,5510,5510,0
20240902,105500,880420,5510,5510,5510,5510,0
20240902,105400,880420,5510,5510,5510,5510,0
20240902,105300,880420,5510,5510,5510,5510,2
20240902,105200,869400,5500,5500,5500,5500,0
20240902,105100,869400,5500,5500,5500,5500,1
20240902,105000,863900,5510,5510,5510,5510,0
20240902,104900,863900,5510,5510,5510,5510,0
20240902,104800,863900,5510,5510,5510,5510,1
20240902,104700,858390,5510,5510,5510,5510,0
20240902,104600,858390,5510,5510,5510,5510,0
20240902,104500,858390,5510,5510,5510,5510,0
20240902,104400,858390,5510,5510,5510,5510,21
20240902,104300,742680,5510,5510,5510,5510,0
20240902,104200,742680,5510,5510,5510,5510,0
20240902,104100,742680,5510,5510,5510,5510,0
20240902,104000,742680,5510,5510,5510,5510,0
20240902,103900,742680,5510,5510,5510,5510,0
20240902,103800,742680,5510,5510,5510,5510,0
20240902,103700,742680,5510,5500,5510,5500,30
20240902,103600,577630,5500,5500,5500,5490,21
20240902,103500,462150,5500,5500,5500,5500,0
20240902,103400,462150,5500,5500,5500,5500,0
20240902,103300,462150,5500,5500,5500,5500,0
20240902,103200,462150,5500,5500,5500,5500,0
20240902,103100,462150,5500,5500,5500,5500,5
20240902,103000,434650,5500,5500,5500,5500,1
20240902,102900,429150,5510,5510,5510,5510,0
20240902,102800,429150,5510,5510,5510,5510,0
20240902,102700,429150,5510,5510,5510,5510,0
20240902,102600,429150,5510,5510,5510,5510,0
20240902,102500,429150,5510,5510,5510,5510,0
20240902,102400,429150,5510,5510,5510,5510,0
20240902,102300,429150,5510,5510,5510,5510,0
20240902,102200,429150,5510,5510,5510,5510,0
20240902,102100,429150,5510,5510,5510,5510,0
20240902,102000,429150,5510,5510,5510,5510,0
20240902,101900,429150,5510,5510,5510,5510,0
20240902,101800,429150,5510,5510,5510,5510,0
20240902,101700,429150,5510,5510,5510,5510,0
20240902,101600,429150,5510,5510,5510,5510,0
20240902,101500,429150,5510,5510,5510,5510,0
20240902,101400,429150,5510,5510,5510,5510,0
20240902,101300,429150,5510,5510,5510,5510,0
20240902,101200,429150,5510,5510,5510,5510,0
20240902,101100,429150,5510,5510,5510,5510,0
20240902,101000,429150,5510,5510,5510,5510,0
20240902,100900,429150,5510,5510,5510,5510,0
20240902,100800,429150,5510,5510,5510,5510,0
20240902,100700,429150,5510,5510,5510,5510,0
20240902,100600,429150,5510,5510,5510,5510,0
20240902,100500,429150,5510,5510,5510,5510,1
20240902,100400,423640,5510,5510,5510,5510,1
20240902,100300,418130,5510,5510,5510,5510,1
20240902,100200,412620,5510,5510,5510,5510,0
20240902,100100,412620,5510,5510,5510,5510,0
20240902,100000,412620,5510,5510,5510,5510,0
20240902,095900,412620,5510,5510,5510,5510,0
20240902,095800,412620,5510,5510,5510,5510,0
20240902,095700,412620,5510,5510,5510,5510,0
20240902,095600,412620,5510,5510,5510,5510,2
20240902,095500,401600,5500,5500,5500,5500,1
20240902,095400,396100,5510,5510,5510,5510,0
20240902,095300,396100,5510,5510,5510,5510,0
20240902,095200,396100,5510,5510,5510,5510,0
20240902,095100,396100,5510,5510,5510,5510,0
20240902,095000,396100,5510,5510,5510,5510,0
20240902,094900,396100,5510,5510,5510,5510,5
20240902,094800,368550,5510,5510,5510,5510,0
20240902,094700,368550,5510,5510,5510,5510,1
20240902,094600,363040,5510,5510,5510,5510,0
20240902,094500,363040,5510,5510,5510,5510,0
20240902,094400,363040,5510,5510,5510,5510,0
20240902,094300,363040,5510,5510,5510,5510,0
20240902,094200,363040,5510,5510,5510,5510,0
20240902,094100,363040,5510,5510,5510,5510,0
20240902,094000,363040,5510,5510,5510,5510,0
20240902,093900,363040,5510,5510,5510,5510,0
20240902,093800,363040,5510,5510,5510,5510,0
20240902,093700,363040,5510,5510,5510,5510,0
20240902,093600,363040,5510,5510,5510,5510,0
20240902,093500,363040,5510,5510,5510,5510,0
20240902,093400,363040,5510,5510,5510,5510,10
20240902,093300,307940,5510,5510,5510,5510,2
20240902,093200,296920,5500,5500,5500,5500,10
20240902,093100,241920,5520,5520,5520,5520,0
20240902,093000,241920,5520,5520,5520,5520,0
20240902,092900,241920,5520,5520,5520,5520,0
20240902,092800,241920,5520,5520,5520,5520,0
20240902,092700,241920,5520,5520,5520,5520,0
20240902,092600,241920,5520,5520,5520,5520,0
20240902,092500,241920,5520,5520,5520,5520,0
20240902,092400,241920,5520,5520,5520,5520,0
20240902,092300,241920,5520,5520,5520,5520,0
20240902,092200,241920,5520,5520,5520,5520,0
20240902,092100,241920,5520,5520,5520,5520,0
20240902,092000,241920,5520,5520,5520,5520,0
20240902,091900,241920,5520,5520,5520,5520,0
20240902,091800,241920,5520,5520,5520,5520,0
20240902,091700,241920,5520,5520,5520,5520,0
20240902,091600,241920,5520,5520,5520,5520,0
20240902,091500,241920,5520,5520,5520,5520,0
20240902,091400,241920,5520,5520,5520,5520,0
20240902,091300,241920,5520,5520,5520,5520,0
20240902,091200,241920,5520,5520,5520,5520,0
20240902,091100,241920,5520,5520,5520,5520,0
20240902,091000,241920,5520,5520,5520,5520,0
20240902,090900,241920,5520,5520,5520,5520,0
20240902,090800,241920,5520,5520,5520,5520,0
20240902,090700,241920,5520,5520,5520,5520,0
20240902,090600,241920,5520,5520,5520,5520,0
20240902,090500,241920,5520,5520,5520,5520,0
20240902,090400,241920,5520,5520,5520,5520,0
20240902,090300,241920,5520,5520,5520,5520,0
20240902,090200,241920,5520,5500,5520,5500,34
20240902,090100,54860,5460,5490,5490,5460,6
20240902,090000,22040,5500,5500,5500,5500,2