KissMeData/200780/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,203100,18729870,5290,5290,5290,5290,109
20240903,203000,18729870,5290,5290,5290,5290,0
20240903,202900,18729870,5290,5290,5290,5290,0
20240903,202800,18729870,5290,5290,5290,5290,0
20240903,202700,18729870,5290,5290,5290,5290,0
20240903,202600,18729870,5290,5290,5290,5290,0
20240903,202500,18729870,5290,5290,5290,5290,0
20240903,202400,18729870,5290,5290,5290,5290,0
20240903,202300,18729870,5290,5290,5290,5290,0
20240903,202200,18729870,5290,5290,5290,5290,0
20240903,202100,18729870,5290,5290,5290,5290,0
20240903,202000,18729870,5290,5290,5290,5290,0
20240903,201900,18729870,5290,5290,5290,5290,0
20240903,201800,18729870,5290,5290,5290,5290,0
20240903,201700,18729870,5290,5290,5290,5290,0
20240903,201600,18729870,5290,5290,5290,5290,0
20240903,201500,18729870,5290,5290,5290,5290,0
20240903,201400,18729870,5290,5290,5290,5290,0
20240903,201300,18729870,5290,5290,5290,5290,0
20240903,201200,18729870,5290,5290,5290,5290,0
20240903,201100,18729870,5290,5290,5290,5290,0
20240903,201000,18729870,5290,5290,5290,5290,0
20240903,200900,18729870,5290,5290,5290,5290,0
20240903,200800,18729870,5290,5290,5290,5290,0
20240903,200700,18729870,5290,5290,5290,5290,0
20240903,200600,18729870,5290,5290,5290,5290,0
20240903,200500,18729870,5290,5290,5290,5290,0
20240903,200400,18729870,5290,5290,5290,5290,0
20240903,200300,18729870,5290,5290,5290,5290,0
20240903,200200,18729870,5290,5290,5290,5290,0
20240903,200100,18729870,5290,5290,5290,5290,109
20240903,200000,18729870,5290,5290,5290,5290,0
20240903,195900,18729870,5290,5290,5290,5290,0
20240903,195800,18729870,5290,5290,5290,5290,0
20240903,195700,18729870,5290,5290,5290,5290,0
20240903,195600,18729870,5290,5290,5290,5290,0
20240903,195500,18729870,5290,5290,5290,5290,0
20240903,195400,18729870,5290,5290,5290,5290,0
20240903,195300,18729870,5290,5290,5290,5290,0
20240903,195200,18729870,5290,5290,5290,5290,0
20240903,195100,18729870,5290,5290,5290,5290,0
20240903,195000,18729870,5290,5290,5290,5290,0
20240903,194900,18729870,5290,5290,5290,5290,0
20240903,194800,18729870,5290,5290,5290,5290,0
20240903,194700,18729870,5290,5290,5290,5290,0
20240903,194600,18729870,5290,5290,5290,5290,0
20240903,194500,18729870,5290,5290,5290,5290,0
20240903,194400,18729870,5290,5290,5290,5290,0
20240903,194300,18729870,5290,5290,5290,5290,0
20240903,194200,18729870,5290,5290,5290,5290,0
20240903,194100,18729870,5290,5290,5290,5290,0
20240903,194000,18729870,5290,5290,5290,5290,0
20240903,193900,18729870,5290,5290,5290,5290,0
20240903,193800,18729870,5290,5290,5290,5290,0
20240903,193700,18729870,5290,5290,5290,5290,0
20240903,193600,18729870,5290,5290,5290,5290,0
20240903,193500,18729870,5290,5290,5290,5290,0
20240903,193400,18729870,5290,5290,5290,5290,0
20240903,193300,18729870,5290,5290,5290,5290,0
20240903,193200,18729870,5290,5290,5290,5290,0
20240903,193100,18729870,5290,5290,5290,5290,109
20240903,193000,18729870,5290,5290,5290,5290,0
20240903,192900,18729870,5290,5290,5290,5290,0
20240903,192800,18729870,5290,5290,5290,5290,0
20240903,192700,18729870,5290,5290,5290,5290,0
20240903,192600,18729870,5290,5290,5290,5290,0
20240903,192500,18729870,5290,5290,5290,5290,0
20240903,192400,18729870,5290,5290,5290,5290,0
20240903,192300,18729870,5290,5290,5290,5290,0
20240903,192200,18729870,5290,5290,5290,5290,0
20240903,192100,18729870,5290,5290,5290,5290,0
20240903,192000,18729870,5290,5290,5290,5290,0
20240903,191900,18729870,5290,5290,5290,5290,0
20240903,191800,18729870,5290,5290,5290,5290,0
20240903,191700,18729870,5290,5290,5290,5290,0
20240903,191600,18729870,5290,5290,5290,5290,0
20240903,191500,18729870,5290,5290,5290,5290,0
20240903,191400,18729870,5290,5290,5290,5290,0
20240903,191300,18729870,5290,5290,5290,5290,0
20240903,191200,18729870,5290,5290,5290,5290,0
20240903,191100,18729870,5290,5290,5290,5290,0
20240903,191000,18729870,5290,5290,5290,5290,0
20240903,190900,18729870,5290,5290,5290,5290,0
20240903,190800,18729870,5290,5290,5290,5290,0
20240903,190700,18729870,5290,5290,5290,5290,0
20240903,190600,18729870,5290,5290,5290,5290,0
20240903,190500,18729870,5290,5290,5290,5290,0
20240903,190400,18729870,5290,5290,5290,5290,0
20240903,190300,18729870,5290,5290,5290,5290,0
20240903,190200,18729870,5290,5290,5290,5290,0
20240903,190100,18729870,5290,5290,5290,5290,109
20240903,190000,18729870,5290,5290,5290,5290,0
20240903,185900,18729870,5290,5290,5290,5290,0
20240903,185800,18729870,5290,5290,5290,5290,0
20240903,185700,18729870,5290,5290,5290,5290,0
20240903,185600,18729870,5290,5290,5290,5290,0
20240903,185500,18729870,5290,5290,5290,5290,0
20240903,185400,18729870,5290,5290,5290,5290,0
20240903,185300,18729870,5290,5290,5290,5290,0
20240903,185200,18729870,5290,5290,5290,5290,0
20240903,185100,18729870,5290,5290,5290,5290,0
20240903,185000,18729870,5290,5290,5290,5290,0
20240903,184900,18729870,5290,5290,5290,5290,0
20240903,184800,18729870,5290,5290,5290,5290,0
20240903,184700,18729870,5290,5290,5290,5290,0
20240903,184600,18729870,5290,5290,5290,5290,0
20240903,184500,18729870,5290,5290,5290,5290,0
20240903,184400,18729870,5290,5290,5290,5290,0
20240903,184300,18729870,5290,5290,5290,5290,0
20240903,184200,18729870,5290,5290,5290,5290,0
20240903,184100,18729870,5290,5290,5290,5290,0
20240903,184000,18729870,5290,5290,5290,5290,0
20240903,183900,18729870,5290,5290,5290,5290,0
20240903,183800,18729870,5290,5290,5290,5290,0
20240903,183700,18729870,5290,5290,5290,5290,0
20240903,183600,18729870,5290,5290,5290,5290,0
20240903,183500,18729870,5290,5290,5290,5290,0
20240903,183400,18729870,5290,5290,5290,5290,0
20240903,183300,18729870,5290,5290,5290,5290,0
20240903,183200,18729870,5290,5290,5290,5290,0
20240903,183100,18729870,5290,5290,5290,5290,109
20240903,183000,18729870,5290,5290,5290,5290,0
20240903,182900,18729870,5290,5290,5290,5290,0
20240903,182800,18729870,5290,5290,5290,5290,0
20240903,182700,18729870,5290,5290,5290,5290,0
20240903,182600,18729870,5290,5290,5290,5290,0
20240903,182500,18729870,5290,5290,5290,5290,0
20240903,182400,18729870,5290,5290,5290,5290,0
20240903,182300,18729870,5290,5290,5290,5290,0
20240903,182200,18729870,5290,5290,5290,5290,0
20240903,182100,18729870,5290,5290,5290,5290,0
20240903,182000,18729870,5290,5290,5290,5290,0
20240903,181900,18729870,5290,5290,5290,5290,0
20240903,181800,18729870,5290,5290,5290,5290,0
20240903,181700,18729870,5290,5290,5290,5290,0
20240903,181600,18729870,5290,5290,5290,5290,0
20240903,181500,18729870,5290,5290,5290,5290,0
20240903,181400,18729870,5290,5290,5290,5290,0
20240903,181300,18729870,5290,5290,5290,5290,0
20240903,181200,18729870,5290,5290,5290,5290,0
20240903,181100,18729870,5290,5290,5290,5290,0
20240903,181000,18729870,5290,5290,5290,5290,0
20240903,180900,18729870,5290,5290,5290,5290,0
20240903,180800,18729870,5290,5290,5290,5290,0
20240903,180700,18729870,5290,5290,5290,5290,0
20240903,180600,18729870,5290,5290,5290,5290,0
20240903,180500,18729870,5290,5290,5290,5290,0
20240903,180400,18729870,5290,5290,5290,5290,0
20240903,180300,18729870,5290,5290,5290,5290,0
20240903,180200,18729870,5290,5290,5290,5290,0
20240903,180100,18729870,5290,5290,5290,5290,109
20240903,180000,18729870,5290,5290,5290,5290,0
20240903,175900,18729870,5290,5290,5290,5290,0
20240903,175800,18729870,5290,5290,5290,5290,0
20240903,175700,18729870,5290,5290,5290,5290,0
20240903,175600,18729870,5290,5290,5290,5290,0
20240903,175500,18729870,5290,5290,5290,5290,0
20240903,175400,18729870,5290,5290,5290,5290,0
20240903,175300,18729870,5290,5290,5290,5290,0
20240903,175200,18729870,5290,5290,5290,5290,0
20240903,175100,18729870,5290,5290,5290,5290,0
20240903,175000,18729870,5290,5290,5290,5290,0
20240903,174900,18729870,5290,5290,5290,5290,0
20240903,174800,18729870,5290,5290,5290,5290,0
20240903,174700,18729870,5290,5290,5290,5290,0
20240903,174600,18729870,5290,5290,5290,5290,0
20240903,174500,18729870,5290,5290,5290,5290,0
20240903,174400,18729870,5290,5290,5290,5290,0
20240903,174300,18729870,5290,5290,5290,5290,0
20240903,174200,18729870,5290,5290,5290,5290,0
20240903,174100,18729870,5290,5290,5290,5290,0
20240903,174000,18729870,5290,5290,5290,5290,0
20240903,173900,18729870,5290,5290,5290,5290,0
20240903,173800,18729870,5290,5290,5290,5290,0
20240903,173700,18729870,5290,5290,5290,5290,0
20240903,173600,18729870,5290,5290,5290,5290,0
20240903,173500,18729870,5290,5290,5290,5290,0
20240903,173400,18729870,5290,5290,5290,5290,0
20240903,173300,18729870,5290,5290,5290,5290,0
20240903,173200,18729870,5290,5290,5290,5290,0
20240903,173100,18729870,5290,5290,5290,5290,109
20240903,173000,18729870,5290,5290,5290,5290,0
20240903,172900,18729870,5290,5290,5290,5290,0
20240903,172800,18729870,5290,5290,5290,5290,0
20240903,172700,18729870,5290,5290,5290,5290,0
20240903,172600,18729870,5290,5290,5290,5290,0
20240903,172500,18729870,5290,5290,5290,5290,0
20240903,172400,18729870,5290,5290,5290,5290,0
20240903,172300,18729870,5290,5290,5290,5290,0
20240903,172200,18729870,5290,5290,5290,5290,0
20240903,172100,18729870,5290,5290,5290,5290,0
20240903,172000,18729870,5290,5290,5290,5290,0
20240903,171900,18729870,5290,5290,5290,5290,0
20240903,171800,18729870,5290,5290,5290,5290,0
20240903,171700,18729870,5290,5290,5290,5290,0
20240903,171600,18729870,5290,5290,5290,5290,0
20240903,171500,18729870,5290,5290,5290,5290,0
20240903,171400,18729870,5290,5290,5290,5290,0
20240903,171300,18729870,5290,5290,5290,5290,0
20240903,171200,18729870,5290,5290,5290,5290,0
20240903,171100,18729870,5290,5290,5290,5290,0
20240903,171000,18729870,5290,5290,5290,5290,0
20240903,170900,18729870,5290,5290,5290,5290,0
20240903,170800,18729870,5290,5290,5290,5290,0
20240903,170700,18729870,5290,5290,5290,5290,0
20240903,170600,18729870,5290,5290,5290,5290,0
20240903,170500,18729870,5290,5290,5290,5290,0
20240903,170400,18729870,5290,5290,5290,5290,0
20240903,170300,18729870,5290,5290,5290,5290,0
20240903,170200,18729870,5290,5290,5290,5290,0
20240903,170100,18729870,5290,5290,5290,5290,109
20240903,170000,18729870,5290,5290,5290,5290,0
20240903,165900,18729870,5290,5290,5290,5290,0
20240903,165800,18729870,5290,5290,5290,5290,0
20240903,165700,18729870,5290,5290,5290,5290,0
20240903,165600,18729870,5290,5290,5290,5290,0
20240903,165500,18729870,5290,5290,5290,5290,0
20240903,165400,18729870,5290,5290,5290,5290,0
20240903,165300,18729870,5290,5290,5290,5290,0
20240903,165200,18729870,5290,5290,5290,5290,0
20240903,165100,18729870,5290,5290,5290,5290,0
20240903,165000,18729870,5290,5290,5290,5290,0
20240903,164900,18729870,5290,5290,5290,5290,0
20240903,164800,18729870,5290,5290,5290,5290,0
20240903,164700,18729870,5290,5290,5290,5290,0
20240903,164600,18729870,5290,5290,5290,5290,0
20240903,164500,18729870,5290,5290,5290,5290,0
20240903,164400,18729870,5290,5290,5290,5290,0
20240903,164300,18729870,5290,5290,5290,5290,0
20240903,164200,18729870,5290,5290,5290,5290,0
20240903,164100,18729870,5290,5290,5290,5290,0
20240903,164000,18729870,5290,5290,5290,5290,0
20240903,163900,18729870,5290,5290,5290,5290,0
20240903,163800,18729870,5290,5290,5290,5290,0
20240903,163700,18729870,5290,5290,5290,5290,0
20240903,163600,18729870,5290,5290,5290,5290,0
20240903,163500,18729870,5290,5290,5290,5290,0
20240903,163400,18729870,5290,5290,5290,5290,0
20240903,163300,18729870,5290,5290,5290,5290,0
20240903,163200,18729870,5290,5290,5290,5290,0
20240903,163100,18729870,5290,5290,5290,5290,109
20240903,163000,18729870,5290,5290,5290,5290,0
20240903,162900,18729870,5290,5290,5290,5290,0
20240903,162800,18729870,5290,5290,5290,5290,0
20240903,162700,18729870,5290,5290,5290,5290,0
20240903,162600,18729870,5290,5290,5290,5290,0
20240903,162500,18729870,5290,5290,5290,5290,0
20240903,162400,18729870,5290,5290,5290,5290,0
20240903,162300,18729870,5290,5290,5290,5290,0
20240903,162200,18729870,5290,5290,5290,5290,0
20240903,162100,18729870,5290,5290,5290,5290,0
20240903,162000,18729870,5290,5290,5290,5290,0
20240903,161900,18729870,5290,5290,5290,5290,0
20240903,161800,18729870,5290,5290,5290,5290,0
20240903,161700,18729870,5290,5290,5290,5290,0
20240903,161600,18729870,5290,5290,5290,5290,0
20240903,161500,18729870,5290,5290,5290,5290,0
20240903,161400,18729870,5290,5290,5290,5290,0
20240903,161300,18729870,5290,5290,5290,5290,0
20240903,161200,18729870,5290,5290,5290,5290,0
20240903,161100,18729870,5290,5290,5290,5290,0
20240903,161000,18729870,5290,5290,5290,5290,0
20240903,160900,18729870,5290,5290,5290,5290,0
20240903,160800,18729870,5290,5290,5290,5290,0
20240903,160700,18729870,5290,5290,5290,5290,0
20240903,160600,18729870,5290,5290,5290,5290,0
20240903,160500,18729870,5290,5290,5290,5290,0
20240903,160400,18729870,5290,5290,5290,5290,0
20240903,160300,18729870,5290,5290,5290,5290,0
20240903,160200,18729870,5290,5290,5290,5290,0
20240903,160100,18729870,5290,5290,5290,5290,109
20240903,160000,18729870,5290,5290,5290,5290,0
20240903,155900,18729870,5290,5290,5290,5290,0
20240903,155800,18729870,5290,5290,5290,5290,0
20240903,155700,18729870,5290,5290,5290,5290,0
20240903,155600,18729870,5290,5290,5290,5290,0
20240903,155500,18729870,5290,5290,5290,5290,0
20240903,155400,18729870,5290,5290,5290,5290,0
20240903,155300,18729870,5290,5290,5290,5290,0
20240903,155200,18729870,5290,5290,5290,5290,0
20240903,155100,18729870,5290,5290,5290,5290,0
20240903,155000,18729870,5290,5290,5290,5290,0
20240903,154900,18729870,5290,5290,5290,5290,0
20240903,154800,18729870,5290,5290,5290,5290,0
20240903,154700,18729870,5290,5290,5290,5290,0
20240903,154600,18729870,5290,5290,5290,5290,0
20240903,154500,18729870,5290,5290,5290,5290,0
20240903,154400,18729870,5290,5290,5290,5290,0
20240903,154300,18729870,5290,5290,5290,5290,0
20240903,154200,18729870,5290,5290,5290,5290,0
20240903,154100,18729870,5290,5290,5290,5290,0
20240903,154000,18729870,5290,5290,5290,5290,0
20240903,153900,18729870,5290,5290,5290,5290,0
20240903,153800,18729870,5290,5290,5290,5290,0
20240903,153700,18729870,5290,5290,5290,5290,0
20240903,153600,18729870,5290,5290,5290,5290,0
20240903,153500,18729870,5290,5290,5290,5290,0
20240903,153400,18729870,5290,5290,5290,5290,0
20240903,153300,18729870,5290,5290,5290,5290,0
20240903,153200,18729870,5290,5290,5290,5290,0
20240903,153100,18729870,5290,5290,5290,5290,109
20240903,153000,18729870,5290,5290,5290,5290,109
20240903,152900,18153260,5290,5290,5290,5290,0
20240903,152800,18153260,5290,5290,5290,5290,0
20240903,152700,18153260,5290,5290,5290,5290,0
20240903,152600,18153260,5290,5290,5290,5290,0
20240903,152500,18153260,5290,5290,5290,5290,0
20240903,152400,18153260,5290,5290,5290,5290,0
20240903,152300,18153260,5290,5290,5290,5290,0
20240903,152200,18153260,5290,5290,5290,5290,0
20240903,152100,18153260,5290,5290,5290,5290,0
20240903,152000,18153260,5290,5290,5290,5290,0
20240903,151900,18153260,5290,5290,5290,5290,7
20240903,151800,18116230,5290,5290,5290,5290,0
20240903,151700,18116230,5290,5290,5290,5290,0
20240903,151600,18116230,5290,5290,5290,5290,0
20240903,151500,18116230,5290,5290,5290,5290,0
20240903,151400,18116230,5290,5290,5290,5290,0
20240903,151300,18116230,5290,5290,5290,5290,0
20240903,151200,18116230,5290,5290,5290,5290,0
20240903,151100,18116230,5290,5290,5290,5290,0
20240903,151000,18116230,5290,5290,5290,5290,0
20240903,150900,18116230,5290,5290,5290,5290,0
20240903,150800,18116230,5290,5290,5290,5290,0
20240903,150700,18116230,5290,5290,5290,5290,10
20240903,150600,18063330,5240,5240,5240,5240,0
20240903,150500,18063330,5240,5240,5240,5240,0
20240903,150400,18063330,5240,5240,5240,5240,0
20240903,150300,18063330,5240,5240,5240,5240,62
20240903,150200,17738450,5240,5240,5240,5240,3
20240903,150100,17722730,5240,5240,5240,5240,110
20240903,150000,17146330,5240,5240,5240,5240,0
20240903,145900,17146330,5240,5240,5240,5240,0
20240903,145800,17146330,5240,5240,5240,5240,10
20240903,145700,17093930,5280,5280,5280,5280,0
20240903,145600,17093930,5280,5280,5280,5280,0
20240903,145500,17093930,5280,5280,5280,5280,0
20240903,145400,17093930,5280,5280,5280,5280,0
20240903,145300,17093930,5280,5280,5280,5280,0
20240903,145200,17093930,5280,5280,5280,5280,0
20240903,145100,17093930,5280,5280,5280,5280,0
20240903,145000,17093930,5280,5280,5280,5280,0
20240903,144900,17093930,5280,5280,5280,5280,0
20240903,144800,17093930,5280,5280,5280,5280,0
20240903,144700,17093930,5280,5280,5280,5280,0
20240903,144600,17093930,5280,5280,5280,5280,0
20240903,144500,17093930,5280,5280,5280,5280,0
20240903,144400,17093930,5280,5280,5280,5280,0
20240903,144300,17093930,5280,5280,5280,5280,0
20240903,144200,17093930,5280,5280,5280,5280,0
20240903,144100,17093930,5280,5280,5280,5280,0
20240903,144000,17093930,5280,5280,5280,5280,0
20240903,143900,17093930,5280,5280,5280,5280,0
20240903,143800,17093930,5280,5280,5280,5280,0
20240903,143700,17093930,5280,5280,5280,5280,0
20240903,143600,17093930,5280,5280,5280,5280,0
20240903,143500,17093930,5280,5280,5280,5280,0
20240903,143400,17093930,5280,5280,5280,5280,0
20240903,143300,17093930,5280,5280,5280,5280,0
20240903,143200,17093930,5280,5280,5280,5280,0
20240903,143100,17093930,5280,5280,5280,5280,0
20240903,143000,17093930,5280,5240,5280,5240,2
20240903,142900,17083410,5240,5250,5250,5240,2
20240903,142800,17072920,5230,5230,5230,5230,0
20240903,142700,17072920,5230,5300,5300,5230,1000
20240903,142600,11836630,5310,5310,5310,5310,0
20240903,142500,11836630,5310,5310,5310,5310,0
20240903,142400,11836630,5310,5310,5310,5310,0
20240903,142300,11836630,5310,5310,5310,5310,0
20240903,142200,11836630,5310,5310,5310,5310,0
20240903,142100,11836630,5310,5310,5310,5310,0
20240903,142000,11836630,5310,5310,5310,5310,0
20240903,141900,11836630,5310,5310,5310,5310,0
20240903,141800,11836630,5310,5310,5310,5310,0
20240903,141700,11836630,5310,5310,5310,5310,0
20240903,141600,11836630,5310,5310,5310,5310,0
20240903,141500,11836630,5310,5310,5310,5310,0
20240903,141400,11836630,5310,5310,5310,5310,0
20240903,141300,11836630,5310,5310,5310,5310,0
20240903,141200,11836630,5310,5310,5310,5310,0
20240903,141100,11836630,5310,5310,5310,5310,0
20240903,141000,11836630,5310,5310,5310,5310,0
20240903,140900,11836630,5310,5310,5310,5310,0
20240903,140800,11836630,5310,5310,5310,5310,0
20240903,140700,11836630,5310,5310,5310,5310,0
20240903,140600,11836630,5310,5310,5310,5310,0
20240903,140500,11836630,5310,5310,5310,5310,0
20240903,140400,11836630,5310,5310,5310,5310,5
20240903,140300,11810080,5310,5310,5310,5310,0
20240903,140200,11810080,5310,5310,5310,5310,0
20240903,140100,11810080,5310,5310,5310,5310,0
20240903,140000,11810080,5310,5310,5310,5310,5
20240903,135900,11783530,5310,5310,5310,5310,0
20240903,135800,11783530,5310,5310,5310,5310,0
20240903,135700,11783530,5310,5310,5310,5310,8
20240903,135600,11741050,5310,5310,5310,5310,0
20240903,135500,11741050,5310,5310,5310,5310,0
20240903,135400,11741050,5310,5310,5310,5310,0
20240903,135300,11741050,5310,5310,5310,5310,0
20240903,135200,11741050,5310,5310,5310,5310,10
20240903,135100,11687950,5310,5310,5310,5310,1
20240903,135000,11682640,5310,5310,5310,5310,0
20240903,134900,11682640,5310,5310,5310,5310,0
20240903,134800,11682640,5310,5310,5310,5310,0
20240903,134700,11682640,5310,5310,5310,5310,0
20240903,134600,11682640,5310,5310,5310,5310,0
20240903,134500,11682640,5310,5310,5310,5310,0
20240903,134400,11682640,5310,5310,5310,5310,0
20240903,134300,11682640,5310,5310,5310,5310,0
20240903,134200,11682640,5310,5310,5310,5310,0
20240903,134100,11682640,5310,5310,5310,5310,0
20240903,134000,11682640,5310,5310,5310,5310,0
20240903,133900,11682640,5310,5310,5310,5310,0
20240903,133800,11682640,5310,5310,5310,5310,0
20240903,133700,11682640,5310,5310,5310,5310,0
20240903,133600,11682640,5310,5310,5310,5310,0
20240903,133500,11682640,5310,5310,5310,5310,0
20240903,133400,11682640,5310,5310,5310,5310,0
20240903,133300,11682640,5310,5310,5310,5310,0
20240903,133200,11682640,5310,5310,5310,5310,0
20240903,133100,11682640,5310,5310,5310,5310,0
20240903,133000,11682640,5310,5310,5310,5310,2
20240903,132900,11672020,5300,5300,5300,5300,0
20240903,132800,11672020,5300,5300,5300,5300,0
20240903,132700,11672020,5300,5300,5300,5300,0
20240903,132600,11672020,5300,5300,5300,5300,0
20240903,132500,11672020,5300,5300,5300,5300,0
20240903,132400,11672020,5300,5300,5300,5300,0
20240903,132300,11672020,5300,5300,5300,5300,0
20240903,132200,11672020,5300,5300,5300,5300,0
20240903,132100,11672020,5300,5300,5300,5300,0
20240903,132000,11672020,5300,5300,5300,5300,0
20240903,131900,11672020,5300,5300,5300,5300,0
20240903,131800,11672020,5300,5300,5300,5300,0
20240903,131700,11672020,5300,5300,5300,5300,0
20240903,131600,11672020,5300,5300,5300,5300,0
20240903,131500,11672020,5300,5300,5300,5300,2
20240903,131400,11661420,5310,5310,5310,5310,0
20240903,131300,11661420,5310,5310,5310,5310,0
20240903,131200,11661420,5310,5310,5310,5310,0
20240903,131100,11661420,5310,5310,5310,5310,0
20240903,131000,11661420,5310,5310,5310,5310,0
20240903,130900,11661420,5310,5310,5310,5310,0
20240903,130800,11661420,5310,5310,5310,5310,0
20240903,130700,11661420,5310,5310,5310,5310,0
20240903,130600,11661420,5310,5310,5310,5310,0
20240903,130500,11661420,5310,5310,5310,5310,0
20240903,130400,11661420,5310,5310,5310,5310,0
20240903,130300,11661420,5310,5310,5310,5310,0
20240903,130200,11661420,5310,5310,5310,5310,0
20240903,130100,11661420,5310,5310,5310,5310,0
20240903,130000,11661420,5310,5310,5310,5310,0
20240903,125900,11661420,5310,5310,5310,5310,0
20240903,125800,11661420,5310,5310,5310,5310,0
20240903,125700,11661420,5310,5310,5310,5310,0
20240903,125600,11661420,5310,5310,5310,5310,0
20240903,125500,11661420,5310,5310,5310,5310,0
20240903,125400,11661420,5310,5310,5310,5310,0
20240903,125300,11661420,5310,5310,5310,5310,0
20240903,125200,11661420,5310,5310,5310,5310,0
20240903,125100,11661420,5310,5310,5310,5310,3
20240903,125000,11645490,5300,5300,5300,5300,0
20240903,124900,11645490,5300,5300,5300,5300,0
20240903,124800,11645490,5300,5300,5300,5300,0
20240903,124700,11645490,5300,5300,5300,5300,0
20240903,124600,11645490,5300,5300,5300,5300,0
20240903,124500,11645490,5300,5300,5300,5300,0
20240903,124400,11645490,5300,5300,5300,5300,9
20240903,124300,11597790,5300,5300,5300,5300,0
20240903,124200,11597790,5300,5300,5300,5300,0
20240903,124100,11597790,5300,5300,5300,5300,0
20240903,124000,11597790,5300,5300,5300,5300,0
20240903,123900,11597790,5300,5300,5300,5300,0
20240903,123800,11597790,5300,5300,5300,5300,0
20240903,123700,11597790,5300,5300,5300,5300,0
20240903,123600,11597790,5300,5300,5300,5300,0
20240903,123500,11597790,5300,5300,5300,5300,0
20240903,123400,11597790,5300,5300,5300,5300,0
20240903,123300,11597790,5300,5300,5300,5300,0
20240903,123200,11597790,5300,5300,5300,5300,0
20240903,123100,11597790,5300,5300,5300,5300,0
20240903,123000,11597790,5300,5300,5300,5300,0
20240903,122900,11597790,5300,5300,5300,5300,32
20240903,122800,11428190,5300,5300,5300,5300,0
20240903,122700,11428190,5300,5300,5300,5300,0
20240903,122600,11428190,5300,5300,5300,5300,0
20240903,122500,11428190,5300,5300,5300,5300,0
20240903,122400,11428190,5300,5300,5300,5300,0
20240903,122300,11428190,5300,5300,5300,5300,0
20240903,122200,11428190,5300,5300,5300,5300,0
20240903,122100,11428190,5300,5300,5300,5300,0
20240903,122000,11428190,5300,5300,5300,5300,0
20240903,121900,11428190,5300,5300,5300,5300,13
20240903,121800,11359290,5280,5280,5280,5280,0
20240903,121700,11359290,5280,5280,5280,5280,0
20240903,121600,11359290,5280,5280,5280,5280,0
20240903,121500,11359290,5280,5280,5280,5280,0
20240903,121400,11359290,5280,5280,5280,5280,0
20240903,121300,11359290,5280,5280,5280,5280,0
20240903,121200,11359290,5280,5280,5280,5280,0
20240903,121100,11359290,5280,5280,5280,5280,0
20240903,121000,11359290,5280,5280,5280,5280,0
20240903,120900,11359290,5280,5280,5280,5280,0
20240903,120800,11359290,5280,5280,5280,5280,0
20240903,120700,11359290,5280,5280,5280,5280,0
20240903,120600,11359290,5280,5280,5280,5280,0
20240903,120500,11359290,5280,5280,5280,5280,0
20240903,120400,11359290,5280,5280,5280,5280,0
20240903,120300,11359290,5280,5280,5280,5280,0
20240903,120200,11359290,5280,5280,5280,5280,0
20240903,120100,11359290,5280,5280,5280,5280,0
20240903,120000,11359290,5280,5280,5280,5280,0
20240903,115900,11359290,5280,5280,5280,5280,0
20240903,115800,11359290,5280,5280,5280,5280,0
20240903,115700,11359290,5280,5280,5280,5280,0
20240903,115600,11359290,5280,5280,5280,5280,0
20240903,115500,11359290,5280,5280,5280,5280,0
20240903,115400,11359290,5280,5280,5280,5280,0
20240903,115300,11359290,5280,5280,5280,5280,0
20240903,115200,11359290,5280,5280,5280,5280,0
20240903,115100,11359290,5280,5280,5280,5280,0
20240903,115000,11359290,5280,5280,5280,5280,0
20240903,114900,11359290,5280,5280,5280,5280,0
20240903,114800,11359290,5280,5280,5280,5280,0
20240903,114700,11359290,5280,5280,5280,5280,0
20240903,114600,11359290,5280,5280,5280,5280,0
20240903,114500,11359290,5280,5280,5280,5280,0
20240903,114400,11359290,5280,5280,5280,5280,0
20240903,114300,11359290,5280,5280,5280,5280,0
20240903,114200,11359290,5280,5280,5280,5280,0
20240903,114100,11359290,5280,5280,5280,5280,0
20240903,114000,11359290,5280,5280,5280,5280,0
20240903,113900,11359290,5280,5280,5280,5280,0
20240903,113800,11359290,5280,5280,5280,5280,0
20240903,113700,11359290,5280,5280,5280,5280,0
20240903,113600,11359290,5280,5280,5280,5280,0
20240903,113500,11359290,5280,5280,5280,5280,0
20240903,113400,11359290,5280,5280,5280,5280,501
20240903,113300,8714010,5280,5280,5280,5280,60
20240903,113200,8397210,5280,5280,5280,5280,0
20240903,113100,8397210,5280,5280,5280,5280,0
20240903,113000,8397210,5280,5280,5280,5280,0
20240903,112900,8397210,5280,5280,5280,5280,0
20240903,112800,8397210,5280,5280,5280,5280,0
20240903,112700,8397210,5280,5280,5280,5280,0
20240903,112600,8397210,5280,5280,5280,5280,0
20240903,112500,8397210,5280,5280,5280,5280,0
20240903,112400,8397210,5280,5280,5280,5280,0
20240903,112300,8397210,5280,5280,5280,5280,0
20240903,112200,8397210,5280,5280,5280,5280,0
20240903,112100,8397210,5280,5280,5280,5280,0
20240903,112000,8397210,5280,5280,5280,5280,0
20240903,111900,8397210,5280,5280,5280,5280,0
20240903,111800,8397210,5280,5280,5280,5280,0
20240903,111700,8397210,5280,5280,5280,5280,0
20240903,111600,8397210,5280,5280,5280,5280,0
20240903,111500,8397210,5280,5280,5280,5280,0
20240903,111400,8397210,5280,5280,5280,5280,0
20240903,111300,8397210,5280,5280,5280,5280,0
20240903,111200,8397210,5280,5280,5280,5280,0
20240903,111100,8397210,5280,5280,5280,5280,0
20240903,111000,8397210,5280,5280,5280,5280,0
20240903,110900,8397210,5280,5280,5280,5280,0
20240903,110800,8397210,5280,5280,5280,5280,0
20240903,110700,8397210,5280,5280,5280,5280,0
20240903,110600,8397210,5280,5280,5280,5280,0
20240903,110500,8397210,5280,5280,5280,5280,0
20240903,110400,8397210,5280,5280,5280,5280,0
20240903,110300,8397210,5280,5280,5280,5280,0
20240903,110200,8397210,5280,5280,5280,5280,0
20240903,110100,8397210,5280,5280,5280,5280,0
20240903,110000,8397210,5280,5280,5280,5280,0
20240903,105900,8397210,5280,5280,5280,5280,0
20240903,105800,8397210,5280,5280,5280,5280,0
20240903,105700,8397210,5280,5280,5280,5280,0
20240903,105600,8397210,5280,5280,5280,5280,10
20240903,105500,8344410,5280,5280,5280,5280,0
20240903,105400,8344410,5280,5280,5280,5280,0
20240903,105300,8344410,5280,5280,5280,5280,0
20240903,105200,8344410,5280,5280,5280,5280,0
20240903,105100,8344410,5280,5280,5280,5280,0
20240903,105000,8344410,5280,5280,5280,5280,0
20240903,104900,8344410,5280,5280,5280,5280,0
20240903,104800,8344410,5280,5280,5280,5280,0
20240903,104700,8344410,5280,5280,5280,5280,0
20240903,104600,8344410,5280,5280,5280,5280,0
20240903,104500,8344410,5280,5280,5280,5280,0
20240903,104400,8344410,5280,5280,5280,5280,0
20240903,104300,8344410,5280,5280,5280,5280,1
20240903,104200,8339130,5270,5270,5270,5270,0
20240903,104100,8339130,5270,5270,5270,5270,0
20240903,104000,8339130,5270,5270,5270,5270,4
20240903,103900,8318050,5270,5270,5270,5270,2
20240903,103800,8307510,5270,5270,5270,5270,0
20240903,103700,8307510,5270,5270,5270,5270,0
20240903,103600,8307510,5270,5270,5270,5270,0
20240903,103500,8307510,5270,5270,5270,5270,0
20240903,103400,8307510,5270,5270,5270,5270,0
20240903,103300,8307510,5270,5270,5270,5270,0
20240903,103200,8307510,5270,5270,5270,5270,35
20240903,103100,8123060,5270,5270,5270,5270,0
20240903,103000,8123060,5270,5270,5270,5270,0
20240903,102900,8123060,5270,5270,5270,5270,0
20240903,102800,8123060,5270,5270,5270,5270,0
20240903,102700,8123060,5270,5270,5270,5270,0
20240903,102600,8123060,5270,5270,5270,5270,0
20240903,102500,8123060,5270,5270,5270,5270,0
20240903,102400,8123060,5270,5270,5270,5270,0
20240903,102300,8123060,5270,5270,5270,5270,0
20240903,102200,8123060,5270,5270,5270,5270,0
20240903,102100,8123060,5270,5270,5270,5270,159
20240903,102000,7285130,5280,5280,5280,5280,0
20240903,101900,7285130,5280,5280,5280,5280,0
20240903,101800,7285130,5280,5280,5280,5280,2
20240903,101700,7274570,5280,5280,5280,5280,0
20240903,101600,7274570,5280,5280,5280,5280,0
20240903,101500,7274570,5280,5280,5280,5280,0
20240903,101400,7274570,5280,5280,5280,5280,0
20240903,101300,7274570,5280,5280,5280,5280,0
20240903,101200,7274570,5280,5280,5280,5280,0
20240903,101100,7274570,5280,5280,5280,5280,0
20240903,101000,7274570,5280,5280,5280,5280,1
20240903,100900,7269290,5280,5280,5280,5280,0
20240903,100800,7269290,5280,5280,5280,5280,0
20240903,100700,7269290,5280,5270,5280,5270,79
20240903,100600,6852860,5270,5270,5270,5270,0
20240903,100500,6852860,5270,5270,5270,5270,0
20240903,100400,6852860,5270,5270,5270,5270,0
20240903,100300,6852860,5270,5270,5270,5270,0
20240903,100200,6852860,5270,5270,5270,5270,0
20240903,100100,6852860,5270,5270,5270,5270,0
20240903,100000,6852860,5270,5270,5270,5270,0
20240903,095900,6852860,5270,5270,5270,5270,1
20240903,095800,6847590,5250,5250,5250,5250,0
20240903,095700,6847590,5250,5250,5250,5250,0
20240903,095600,6847590,5250,5250,5250,5250,0
20240903,095500,6847590,5250,5250,5250,5250,0
20240903,095400,6847590,5250,5250,5250,5250,0
20240903,095300,6847590,5250,5250,5250,5250,0
20240903,095200,6847590,5250,5250,5250,5250,0
20240903,095100,6847590,5250,5250,5250,5250,261
20240903,095000,5477340,5250,5250,5250,5250,0
20240903,094900,5477340,5250,5250,5250,5250,0
20240903,094800,5477340,5250,5250,5250,5250,139
20240903,094700,4747590,5250,5250,5250,5250,0
20240903,094600,4747590,5250,5250,5250,5250,0
20240903,094500,4747590,5250,5250,5250,5250,0
20240903,094400,4747590,5250,5250,5250,5250,0
20240903,094300,4747590,5250,5250,5250,5250,0
20240903,094200,4747590,5250,5250,5250,5250,208
20240903,094100,3655590,5250,5260,5260,5250,38
20240903,094000,3456010,5260,5260,5260,5260,0
20240903,093900,3456010,5260,5260,5260,5260,0
20240903,093800,3456010,5260,5260,5260,5260,93
20240903,093700,2966830,5260,5260,5260,5260,0
20240903,093600,2966830,5260,5260,5260,5260,0
20240903,093500,2966830,5260,5260,5260,5260,0
20240903,093400,2966830,5260,5260,5260,5260,17
20240903,093300,2877410,5260,5260,5260,5260,0
20240903,093200,2877410,5260,5260,5260,5260,0
20240903,093100,2877410,5260,5260,5260,5260,30
20240903,093000,2719610,5250,5250,5250,5250,0
20240903,092900,2719610,5250,5250,5250,5250,0
20240903,092800,2719610,5250,5250,5250,5250,0
20240903,092700,2719610,5250,5250,5250,5250,0
20240903,092600,2719610,5250,5250,5250,5250,0
20240903,092500,2719610,5250,5250,5250,5250,0
20240903,092400,2719610,5250,5250,5250,5250,0
20240903,092300,2719610,5250,5250,5250,5250,0
20240903,092200,2719610,5250,5250,5250,5250,0
20240903,092100,2719610,5250,5250,5250,5250,0
20240903,092000,2719610,5250,5250,5250,5250,0
20240903,091900,2719610,5250,5250,5250,5250,0
20240903,091800,2719610,5250,5250,5250,5250,0
20240903,091700,2719610,5250,5250,5250,5250,0
20240903,091600,2719610,5250,5250,5250,5250,0
20240903,091500,2719610,5250,5250,5250,5250,0
20240903,091400,2719610,5250,5260,5260,5250,100
20240903,091300,2194500,5250,5250,5250,5250,0
20240903,091200,2194500,5250,5250,5250,5250,0
20240903,091100,2194500,5250,5250,5250,5250,0
20240903,091000,2194500,5250,5250,5250,5250,0
20240903,090900,2194500,5250,5250,5250,5250,0
20240903,090800,2194500,5250,5250,5250,5250,0
20240903,090700,2194500,5250,5250,5250,5250,318
20240903,090600,525000,5250,5250,5250,5250,0
20240903,090500,525000,5250,5250,5250,5250,0
20240903,090400,525000,5250,5250,5250,5250,0
20240903,090300,525000,5250,5250,5250,5250,100
20240903,090200,0,5250,5250,5250,5250,0
20240903,090100,0,5250,5250,5250,5250,0
20240903,090000,0,5250,5250,5250,5250,0