KissMeData/200780/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,203800,19998000,5080,5080,5080,5080,90
20240926,203700,19998000,5080,5080,5080,5080,0
20240926,203600,19998000,5080,5080,5080,5080,0
20240926,203500,19998000,5080,5080,5080,5080,0
20240926,203400,19998000,5080,5080,5080,5080,0
20240926,203300,19998000,5080,5080,5080,5080,0
20240926,203200,19998000,5080,5080,5080,5080,0
20240926,203100,19998000,5080,5080,5080,5080,0
20240926,203000,19998000,5080,5080,5080,5080,0
20240926,202900,19998000,5080,5080,5080,5080,0
20240926,202800,19998000,5080,5080,5080,5080,0
20240926,202700,19998000,5080,5080,5080,5080,0
20240926,202600,19998000,5080,5080,5080,5080,0
20240926,202500,19998000,5080,5080,5080,5080,0
20240926,202400,19998000,5080,5080,5080,5080,0
20240926,202300,19998000,5080,5080,5080,5080,0
20240926,202200,19998000,5080,5080,5080,5080,0
20240926,202100,19998000,5080,5080,5080,5080,0
20240926,202000,19998000,5080,5080,5080,5080,0
20240926,201900,19998000,5080,5080,5080,5080,0
20240926,201800,19998000,5080,5080,5080,5080,0
20240926,201700,19998000,5080,5080,5080,5080,0
20240926,201600,19998000,5080,5080,5080,5080,0
20240926,201500,19998000,5080,5080,5080,5080,0
20240926,201400,19998000,5080,5080,5080,5080,0
20240926,201300,19998000,5080,5080,5080,5080,0
20240926,201200,19998000,5080,5080,5080,5080,0
20240926,201100,19998000,5080,5080,5080,5080,0
20240926,201000,19998000,5080,5080,5080,5080,0
20240926,200900,19998000,5080,5080,5080,5080,0
20240926,200800,19998000,5080,5080,5080,5080,90
20240926,200700,19998000,5080,5080,5080,5080,0
20240926,200600,19998000,5080,5080,5080,5080,0
20240926,200500,19998000,5080,5080,5080,5080,0
20240926,200400,19998000,5080,5080,5080,5080,0
20240926,200300,19998000,5080,5080,5080,5080,0
20240926,200200,19998000,5080,5080,5080,5080,0
20240926,200100,19998000,5080,5080,5080,5080,0
20240926,200000,19998000,5080,5080,5080,5080,0
20240926,195900,19998000,5080,5080,5080,5080,0
20240926,195800,19998000,5080,5080,5080,5080,0
20240926,195700,19998000,5080,5080,5080,5080,0
20240926,195600,19998000,5080,5080,5080,5080,0
20240926,195500,19998000,5080,5080,5080,5080,0
20240926,195400,19998000,5080,5080,5080,5080,0
20240926,195300,19998000,5080,5080,5080,5080,0
20240926,195200,19998000,5080,5080,5080,5080,0
20240926,195100,19998000,5080,5080,5080,5080,0
20240926,195000,19998000,5080,5080,5080,5080,0
20240926,194900,19998000,5080,5080,5080,5080,0
20240926,194800,19998000,5080,5080,5080,5080,0
20240926,194700,19998000,5080,5080,5080,5080,0
20240926,194600,19998000,5080,5080,5080,5080,0
20240926,194500,19998000,5080,5080,5080,5080,0
20240926,194400,19998000,5080,5080,5080,5080,0
20240926,194300,19998000,5080,5080,5080,5080,0
20240926,194200,19998000,5080,5080,5080,5080,0
20240926,194100,19998000,5080,5080,5080,5080,0
20240926,194000,19998000,5080,5080,5080,5080,0
20240926,193900,19998000,5080,5080,5080,5080,0
20240926,193800,19998000,5080,5080,5080,5080,90
20240926,193700,19998000,5080,5080,5080,5080,0
20240926,193600,19998000,5080,5080,5080,5080,0
20240926,193500,19998000,5080,5080,5080,5080,0
20240926,193400,19998000,5080,5080,5080,5080,0
20240926,193300,19998000,5080,5080,5080,5080,0
20240926,193200,19998000,5080,5080,5080,5080,0
20240926,193100,19998000,5080,5080,5080,5080,0
20240926,193000,19998000,5080,5080,5080,5080,0
20240926,192900,19998000,5080,5080,5080,5080,0
20240926,192800,19998000,5080,5080,5080,5080,0
20240926,192700,19998000,5080,5080,5080,5080,0
20240926,192600,19998000,5080,5080,5080,5080,0
20240926,192500,19998000,5080,5080,5080,5080,0
20240926,192400,19998000,5080,5080,5080,5080,0
20240926,192300,19998000,5080,5080,5080,5080,0
20240926,192200,19998000,5080,5080,5080,5080,0
20240926,192100,19998000,5080,5080,5080,5080,0
20240926,192000,19998000,5080,5080,5080,5080,0
20240926,191900,19998000,5080,5080,5080,5080,0
20240926,191800,19998000,5080,5080,5080,5080,0
20240926,191700,19998000,5080,5080,5080,5080,0
20240926,191600,19998000,5080,5080,5080,5080,0
20240926,191500,19998000,5080,5080,5080,5080,0
20240926,191400,19998000,5080,5080,5080,5080,0
20240926,191300,19998000,5080,5080,5080,5080,0
20240926,191200,19998000,5080,5080,5080,5080,0
20240926,191100,19998000,5080,5080,5080,5080,0
20240926,191000,19998000,5080,5080,5080,5080,0
20240926,190900,19998000,5080,5080,5080,5080,0
20240926,190800,19998000,5080,5080,5080,5080,90
20240926,190700,19998000,5080,5080,5080,5080,0
20240926,190600,19998000,5080,5080,5080,5080,0
20240926,190500,19998000,5080,5080,5080,5080,0
20240926,190400,19998000,5080,5080,5080,5080,0
20240926,190300,19998000,5080,5080,5080,5080,0
20240926,190200,19998000,5080,5080,5080,5080,0
20240926,190100,19998000,5080,5080,5080,5080,0
20240926,190000,19998000,5080,5080,5080,5080,0
20240926,185900,19998000,5080,5080,5080,5080,0
20240926,185800,19998000,5080,5080,5080,5080,0
20240926,185700,19998000,5080,5080,5080,5080,0
20240926,185600,19998000,5080,5080,5080,5080,0
20240926,185500,19998000,5080,5080,5080,5080,0
20240926,185400,19998000,5080,5080,5080,5080,0
20240926,185300,19998000,5080,5080,5080,5080,0
20240926,185200,19998000,5080,5080,5080,5080,0
20240926,185100,19998000,5080,5080,5080,5080,0
20240926,185000,19998000,5080,5080,5080,5080,0
20240926,184900,19998000,5080,5080,5080,5080,0
20240926,184800,19998000,5080,5080,5080,5080,0
20240926,184700,19998000,5080,5080,5080,5080,0
20240926,184600,19998000,5080,5080,5080,5080,0
20240926,184500,19998000,5080,5080,5080,5080,0
20240926,184400,19998000,5080,5080,5080,5080,0
20240926,184300,19998000,5080,5080,5080,5080,0
20240926,184200,19998000,5080,5080,5080,5080,0
20240926,184100,19998000,5080,5080,5080,5080,0
20240926,184000,19998000,5080,5080,5080,5080,0
20240926,183900,19998000,5080,5080,5080,5080,0
20240926,183800,19998000,5080,5080,5080,5080,90
20240926,183700,19998000,5080,5080,5080,5080,0
20240926,183600,19998000,5080,5080,5080,5080,0
20240926,183500,19998000,5080,5080,5080,5080,0
20240926,183400,19998000,5080,5080,5080,5080,0
20240926,183300,19998000,5080,5080,5080,5080,0
20240926,183200,19998000,5080,5080,5080,5080,0
20240926,183100,19998000,5080,5080,5080,5080,0
20240926,183000,19998000,5080,5080,5080,5080,0
20240926,182900,19998000,5080,5080,5080,5080,0
20240926,182800,19998000,5080,5080,5080,5080,0
20240926,182700,19998000,5080,5080,5080,5080,0
20240926,182600,19998000,5080,5080,5080,5080,0
20240926,182500,19998000,5080,5080,5080,5080,0
20240926,182400,19998000,5080,5080,5080,5080,0
20240926,182300,19998000,5080,5080,5080,5080,0
20240926,182200,19998000,5080,5080,5080,5080,0
20240926,182100,19998000,5080,5080,5080,5080,0
20240926,182000,19998000,5080,5080,5080,5080,0
20240926,181900,19998000,5080,5080,5080,5080,0
20240926,181800,19998000,5080,5080,5080,5080,0
20240926,181700,19998000,5080,5080,5080,5080,0
20240926,181600,19998000,5080,5080,5080,5080,0
20240926,181500,19998000,5080,5080,5080,5080,0
20240926,181400,19998000,5080,5080,5080,5080,0
20240926,181300,19998000,5080,5080,5080,5080,0
20240926,181200,19998000,5080,5080,5080,5080,0
20240926,181100,19998000,5080,5080,5080,5080,0
20240926,181000,19998000,5080,5080,5080,5080,0
20240926,180900,19998000,5080,5080,5080,5080,0
20240926,180800,19998000,5080,5080,5080,5080,90
20240926,180700,19998000,5080,5080,5080,5080,0
20240926,180600,19998000,5080,5080,5080,5080,0
20240926,180500,19998000,5080,5080,5080,5080,0
20240926,180400,19998000,5080,5080,5080,5080,0
20240926,180300,19998000,5080,5080,5080,5080,0
20240926,180200,19998000,5080,5080,5080,5080,0
20240926,180100,19998000,5080,5080,5080,5080,0
20240926,180000,19998000,5080,5080,5080,5080,0
20240926,175900,19998000,5080,5080,5080,5080,0
20240926,175800,19998000,5080,5080,5080,5080,0
20240926,175700,19998000,5080,5080,5080,5080,0
20240926,175600,19998000,5080,5080,5080,5080,0
20240926,175500,19998000,5080,5080,5080,5080,0
20240926,175400,19998000,5080,5080,5080,5080,0
20240926,175300,19998000,5080,5080,5080,5080,0
20240926,175200,19998000,5080,5080,5080,5080,0
20240926,175100,19998000,5080,5080,5080,5080,0
20240926,175000,19998000,5080,5080,5080,5080,0
20240926,174900,19998000,5080,5080,5080,5080,0
20240926,174800,19998000,5080,5080,5080,5080,0
20240926,174700,19998000,5080,5080,5080,5080,0
20240926,174600,19998000,5080,5080,5080,5080,0
20240926,174500,19998000,5080,5080,5080,5080,0
20240926,174400,19998000,5080,5080,5080,5080,0
20240926,174300,19998000,5080,5080,5080,5080,0
20240926,174200,19998000,5080,5080,5080,5080,0
20240926,174100,19998000,5080,5080,5080,5080,0
20240926,174000,19998000,5080,5080,5080,5080,0
20240926,173900,19998000,5080,5080,5080,5080,0
20240926,173800,19998000,5080,5080,5080,5080,90
20240926,173700,19998000,5080,5080,5080,5080,0
20240926,173600,19998000,5080,5080,5080,5080,0
20240926,173500,19998000,5080,5080,5080,5080,0
20240926,173400,19998000,5080,5080,5080,5080,0
20240926,173300,19998000,5080,5080,5080,5080,0
20240926,173200,19998000,5080,5080,5080,5080,0
20240926,173100,19998000,5080,5080,5080,5080,0
20240926,173000,19998000,5080,5080,5080,5080,0
20240926,172900,19998000,5080,5080,5080,5080,0
20240926,172800,19998000,5080,5080,5080,5080,0
20240926,172700,19998000,5080,5080,5080,5080,0
20240926,172600,19998000,5080,5080,5080,5080,0
20240926,172500,19998000,5080,5080,5080,5080,0
20240926,172400,19998000,5080,5080,5080,5080,0
20240926,172300,19998000,5080,5080,5080,5080,0
20240926,172200,19998000,5080,5080,5080,5080,0
20240926,172100,19998000,5080,5080,5080,5080,0
20240926,172000,19998000,5080,5080,5080,5080,0
20240926,171900,19998000,5080,5080,5080,5080,0
20240926,171800,19998000,5080,5080,5080,5080,0
20240926,171700,19998000,5080,5080,5080,5080,0
20240926,171600,19998000,5080,5080,5080,5080,0
20240926,171500,19998000,5080,5080,5080,5080,0
20240926,171400,19998000,5080,5080,5080,5080,0
20240926,171300,19998000,5080,5080,5080,5080,0
20240926,171200,19998000,5080,5080,5080,5080,0
20240926,171100,19998000,5080,5080,5080,5080,0
20240926,171000,19998000,5080,5080,5080,5080,0
20240926,170900,19998000,5080,5080,5080,5080,0
20240926,170800,19998000,5080,5080,5080,5080,90
20240926,170700,19998000,5080,5080,5080,5080,0
20240926,170600,19998000,5080,5080,5080,5080,0
20240926,170500,19998000,5080,5080,5080,5080,0
20240926,170400,19998000,5080,5080,5080,5080,0
20240926,170300,19998000,5080,5080,5080,5080,0
20240926,170200,19998000,5080,5080,5080,5080,0
20240926,170100,19998000,5080,5080,5080,5080,0
20240926,170000,19998000,5080,5080,5080,5080,0
20240926,165900,19998000,5080,5080,5080,5080,0
20240926,165800,19998000,5080,5080,5080,5080,0
20240926,165700,19998000,5080,5080,5080,5080,0
20240926,165600,19998000,5080,5080,5080,5080,0
20240926,165500,19998000,5080,5080,5080,5080,0
20240926,165400,19998000,5080,5080,5080,5080,0
20240926,165300,19998000,5080,5080,5080,5080,0
20240926,165200,19998000,5080,5080,5080,5080,0
20240926,165100,19998000,5080,5080,5080,5080,0
20240926,165000,19998000,5080,5080,5080,5080,0
20240926,164900,19998000,5080,5080,5080,5080,0
20240926,164800,19998000,5080,5080,5080,5080,0
20240926,164700,19998000,5080,5080,5080,5080,0
20240926,164600,19998000,5080,5080,5080,5080,0
20240926,164500,19998000,5080,5080,5080,5080,0
20240926,164400,19998000,5080,5080,5080,5080,0
20240926,164300,19998000,5080,5080,5080,5080,0
20240926,164200,19998000,5080,5080,5080,5080,0
20240926,164100,19998000,5080,5080,5080,5080,0
20240926,164000,19998000,5080,5080,5080,5080,0
20240926,163900,19998000,5080,5080,5080,5080,0
20240926,163800,19998000,5080,5080,5080,5080,90
20240926,163700,19998000,5080,5080,5080,5080,0
20240926,163600,19998000,5080,5080,5080,5080,0
20240926,163500,19998000,5080,5080,5080,5080,0
20240926,163400,19998000,5080,5080,5080,5080,0
20240926,163300,19998000,5080,5080,5080,5080,0
20240926,163200,19998000,5080,5080,5080,5080,0
20240926,163100,19998000,5080,5080,5080,5080,0
20240926,163000,19998000,5080,5080,5080,5080,0
20240926,162900,19998000,5080,5080,5080,5080,0
20240926,162800,19998000,5080,5080,5080,5080,0
20240926,162700,19998000,5080,5080,5080,5080,0
20240926,162600,19998000,5080,5080,5080,5080,0
20240926,162500,19998000,5080,5080,5080,5080,0
20240926,162400,19998000,5080,5080,5080,5080,0
20240926,162300,19998000,5080,5080,5080,5080,0
20240926,162200,19998000,5080,5080,5080,5080,0
20240926,162100,19998000,5080,5080,5080,5080,0
20240926,162000,19998000,5080,5080,5080,5080,0
20240926,161900,19998000,5080,5080,5080,5080,0
20240926,161800,19998000,5080,5080,5080,5080,0
20240926,161700,19998000,5080,5080,5080,5080,0
20240926,161600,19998000,5080,5080,5080,5080,0
20240926,161500,19998000,5080,5080,5080,5080,0
20240926,161400,19998000,5080,5080,5080,5080,0
20240926,161300,19998000,5080,5080,5080,5080,0
20240926,161200,19998000,5080,5080,5080,5080,0
20240926,161100,19998000,5080,5080,5080,5080,0
20240926,161000,19998000,5080,5080,5080,5080,0
20240926,160900,19998000,5080,5080,5080,5080,0
20240926,160800,19998000,5080,5080,5080,5080,90
20240926,160700,19998000,5080,5080,5080,5080,0
20240926,160600,19998000,5080,5080,5080,5080,0
20240926,160500,19998000,5080,5080,5080,5080,0
20240926,160400,19998000,5080,5080,5080,5080,0
20240926,160300,19998000,5080,5080,5080,5080,0
20240926,160200,19998000,5080,5080,5080,5080,0
20240926,160100,19998000,5080,5080,5080,5080,0
20240926,160000,19998000,5080,5080,5080,5080,0
20240926,155900,19998000,5080,5080,5080,5080,0
20240926,155800,19998000,5080,5080,5080,5080,0
20240926,155700,19998000,5080,5080,5080,5080,0
20240926,155600,19998000,5080,5080,5080,5080,0
20240926,155500,19998000,5080,5080,5080,5080,0
20240926,155400,19998000,5080,5080,5080,5080,0
20240926,155300,19998000,5080,5080,5080,5080,0
20240926,155200,19998000,5080,5080,5080,5080,0
20240926,155100,19998000,5080,5080,5080,5080,0
20240926,155000,19998000,5080,5080,5080,5080,0
20240926,154900,19998000,5080,5080,5080,5080,0
20240926,154800,19998000,5080,5080,5080,5080,0
20240926,154700,19998000,5080,5080,5080,5080,0
20240926,154600,19998000,5080,5080,5080,5080,0
20240926,154500,19998000,5080,5080,5080,5080,0
20240926,154400,19998000,5080,5080,5080,5080,0
20240926,154300,19998000,5080,5080,5080,5080,0
20240926,154200,19998000,5080,5080,5080,5080,0
20240926,154100,19998000,5080,5080,5080,5080,0
20240926,154000,19998000,5080,5080,5080,5080,0
20240926,153900,19998000,5080,5080,5080,5080,0
20240926,153800,19998000,5080,5080,5080,5080,90
20240926,153700,19998000,5080,5080,5080,5080,0
20240926,153600,19998000,5080,5080,5080,5080,0
20240926,153500,19998000,5080,5080,5080,5080,0
20240926,153400,19998000,5080,5080,5080,5080,0
20240926,153300,19998000,5080,5080,5080,5080,0
20240926,153200,19998000,5080,5080,5080,5080,0
20240926,153100,19998000,5080,5080,5080,5080,0
20240926,153000,19998000,5080,5080,5080,5080,90
20240926,152900,19540800,5080,5080,5080,5080,0
20240926,152800,19540800,5080,5080,5080,5080,0
20240926,152700,19540800,5080,5080,5080,5080,0
20240926,152600,19540800,5080,5080,5080,5080,0
20240926,152500,19540800,5080,5080,5080,5080,0
20240926,152400,19540800,5080,5080,5080,5080,0
20240926,152300,19540800,5080,5080,5080,5080,0
20240926,152200,19540800,5080,5080,5080,5080,0
20240926,152100,19540800,5080,5080,5080,5080,0
20240926,152000,19540800,5080,5080,5080,5080,0
20240926,151900,19540800,5080,5060,5080,5060,212
20240926,151800,18464180,5070,5070,5070,5070,0
20240926,151700,18464180,5070,5070,5070,5070,0
20240926,151600,18464180,5070,5070,5070,5070,0
20240926,151500,18464180,5070,5070,5070,5070,0
20240926,151400,18464180,5070,5070,5070,5070,0
20240926,151300,18464180,5070,5070,5070,5070,200
20240926,151200,17450180,5060,5060,5060,5060,0
20240926,151100,17450180,5060,5060,5060,5060,0
20240926,151000,17450180,5060,5060,5060,5060,0
20240926,150900,17450180,5060,5060,5060,5060,0
20240926,150800,17450180,5060,5060,5060,5060,0
20240926,150700,17450180,5060,5060,5060,5060,0
20240926,150600,17450180,5060,5060,5060,5060,0
20240926,150500,17450180,5060,5060,5060,5060,0
20240926,150400,17450180,5060,5060,5060,5060,0
20240926,150300,17450180,5060,5060,5060,5060,0
20240926,150200,17450180,5060,5060,5060,5060,0
20240926,150100,17450180,5060,5060,5060,5060,0
20240926,150000,17450180,5060,5060,5060,5060,0
20240926,145900,17450180,5060,5060,5060,5060,0
20240926,145800,17450180,5060,5060,5060,5060,0
20240926,145700,17450180,5060,5060,5060,5060,0
20240926,145600,17450180,5060,5060,5060,5060,0
20240926,145500,17450180,5060,5060,5060,5060,0
20240926,145400,17450180,5060,5060,5060,5060,0
20240926,145300,17450180,5060,5060,5060,5060,0
20240926,145200,17450180,5060,5060,5060,5060,0
20240926,145100,17450180,5060,5060,5060,5060,1
20240926,145000,17445120,5010,5010,5010,5010,0
20240926,144900,17445120,5010,5010,5010,5010,0
20240926,144800,17445120,5010,5020,5020,5000,500
20240926,144700,14942830,5080,5080,5080,5080,0
20240926,144600,14942830,5080,5060,5080,5060,3
20240926,144500,14927620,5000,5030,5030,5000,100
20240926,144400,14426640,5030,5030,5030,5030,20
20240926,144300,14326040,5080,5080,5080,5080,0
20240926,144200,14326040,5080,5080,5080,5080,0
20240926,144100,14326040,5080,5080,5080,5080,0
20240926,144000,14326040,5080,5080,5080,5080,0
20240926,143900,14326040,5080,5080,5080,5080,0
20240926,143800,14326040,5080,5080,5080,5080,0
20240926,143700,14326040,5080,5080,5080,5080,0
20240926,143600,14326040,5080,5080,5080,5080,2
20240926,143500,14315880,5030,5030,5030,5030,0
20240926,143400,14315880,5030,5040,5040,5030,100
20240926,143300,13812160,5080,5080,5080,5080,0
20240926,143200,13812160,5080,5080,5080,5080,0
20240926,143100,13812160,5080,5080,5080,5080,0
20240926,143000,13812160,5080,5080,5080,5080,1
20240926,142900,13807080,5040,5040,5040,5040,0
20240926,142800,13807080,5040,5040,5040,5040,0
20240926,142700,13807080,5040,5040,5040,5040,0
20240926,142600,13807080,5040,5040,5040,5040,0
20240926,142500,13807080,5040,5040,5040,5040,0
20240926,142400,13807080,5040,5040,5040,5040,128
20240926,142300,13161960,5070,5070,5070,5070,0
20240926,142200,13161960,5070,5070,5070,5070,0
20240926,142100,13161960,5070,5070,5070,5070,1
20240926,142000,13156890,5070,5070,5070,5070,0
20240926,141900,13156890,5070,5070,5070,5070,0
20240926,141800,13156890,5070,5070,5070,5070,0
20240926,141700,13156890,5070,5070,5070,5070,0
20240926,141600,13156890,5070,5070,5070,5070,0
20240926,141500,13156890,5070,5070,5070,5070,0
20240926,141400,13156890,5070,5070,5070,5070,0
20240926,141300,13156890,5070,5070,5070,5070,0
20240926,141200,13156890,5070,5070,5070,5070,0
20240926,141100,13156890,5070,5070,5070,5070,0
20240926,141000,13156890,5070,5070,5070,5070,0
20240926,140900,13156890,5070,5070,5070,5070,1
20240926,140800,13151820,5050,5050,5050,5050,0
20240926,140700,13151820,5050,5050,5050,5050,0
20240926,140600,13151820,5050,5050,5050,5050,0
20240926,140500,13151820,5050,5050,5050,5050,0
20240926,140400,13151820,5050,5050,5050,5050,0
20240926,140300,13151820,5050,5050,5050,5050,0
20240926,140200,13151820,5050,5050,5050,5050,0
20240926,140100,13151820,5050,5050,5050,5050,0
20240926,140000,13151820,5050,5050,5050,5050,50
20240926,135900,12899320,5070,5070,5070,5070,0
20240926,135800,12899320,5070,5070,5070,5070,0
20240926,135700,12899320,5070,5070,5070,5070,0
20240926,135600,12899320,5070,5070,5070,5070,0
20240926,135500,12899320,5070,5070,5070,5070,0
20240926,135400,12899320,5070,5070,5070,5070,0
20240926,135300,12899320,5070,5070,5070,5070,0
20240926,135200,12899320,5070,5070,5070,5070,0
20240926,135100,12899320,5070,5070,5070,5070,0
20240926,135000,12899320,5070,5070,5070,5070,0
20240926,134900,12899320,5070,5070,5070,5070,0
20240926,134800,12899320,5070,5070,5070,5070,0
20240926,134700,12899320,5070,5070,5070,5070,0
20240926,134600,12899320,5070,5070,5070,5070,0
20240926,134500,12899320,5070,5070,5070,5070,0
20240926,134400,12899320,5070,5070,5070,5070,0
20240926,134300,12899320,5070,5070,5070,5070,0
20240926,134200,12899320,5070,5070,5070,5070,0
20240926,134100,12899320,5070,5070,5070,5070,0
20240926,134000,12899320,5070,5070,5070,5070,0
20240926,133900,12899320,5070,5070,5070,5070,1
20240926,133800,12894250,5070,5070,5070,5070,0
20240926,133700,12894250,5070,5070,5070,5070,0
20240926,133600,12894250,5070,5070,5070,5070,0
20240926,133500,12894250,5070,5070,5070,5070,0
20240926,133400,12894250,5070,5070,5070,5070,0
20240926,133300,12894250,5070,5070,5070,5070,0
20240926,133200,12894250,5070,5070,5070,5070,0
20240926,133100,12894250,5070,5070,5070,5070,1
20240926,133000,12889180,5070,5070,5070,5070,0
20240926,132900,12889180,5070,5070,5070,5070,0
20240926,132800,12889180,5070,5070,5070,5070,0
20240926,132700,12889180,5070,5070,5070,5070,0
20240926,132600,12889180,5070,5070,5070,5070,0
20240926,132500,12889180,5070,5070,5070,5070,0
20240926,132400,12889180,5070,5070,5070,5070,0
20240926,132300,12889180,5070,5070,5070,5070,0
20240926,132200,12889180,5070,5070,5070,5070,0
20240926,132100,12889180,5070,5070,5070,5070,0
20240926,132000,12889180,5070,5070,5070,5070,0
20240926,131900,12889180,5070,5070,5070,5070,0
20240926,131800,12889180,5070,5070,5070,5070,0
20240926,131700,12889180,5070,5070,5070,5070,0
20240926,131600,12889180,5070,5070,5070,5070,0
20240926,131500,12889180,5070,5070,5070,5070,0
20240926,131400,12889180,5070,5070,5070,5070,0
20240926,131300,12889180,5070,5070,5070,5070,0
20240926,131200,12889180,5070,5070,5070,5070,0
20240926,131100,12889180,5070,5070,5070,5070,0
20240926,131000,12889180,5070,5070,5070,5070,0
20240926,130900,12889180,5070,5070,5070,5070,0
20240926,130800,12889180,5070,5070,5070,5070,1
20240926,130700,12884110,5080,5080,5080,5080,0
20240926,130600,12884110,5080,5080,5080,5080,0
20240926,130500,12884110,5080,5080,5080,5080,0
20240926,130400,12884110,5080,5080,5080,5080,0
20240926,130300,12884110,5080,5080,5080,5080,0
20240926,130200,12884110,5080,5080,5080,5080,0
20240926,130100,12884110,5080,5080,5080,5080,0
20240926,130000,12884110,5080,5080,5080,5080,0
20240926,125900,12884110,5080,5080,5080,5080,0
20240926,125800,12884110,5080,5080,5080,5080,0
20240926,125700,12884110,5080,5080,5080,5080,0
20240926,125600,12884110,5080,5080,5080,5080,0
20240926,125500,12884110,5080,5080,5080,5080,0
20240926,125400,12884110,5080,5080,5080,5080,0
20240926,125300,12884110,5080,5080,5080,5080,0
20240926,125200,12884110,5080,5080,5080,5080,0
20240926,125100,12884110,5080,5080,5080,5080,0
20240926,125000,12884110,5080,5080,5080,5080,0
20240926,124900,12884110,5080,5080,5080,5080,0
20240926,124800,12884110,5080,5080,5080,5080,0
20240926,124700,12884110,5080,5080,5080,5080,0
20240926,124600,12884110,5080,5080,5080,5080,0
20240926,124500,12884110,5080,5080,5080,5080,0
20240926,124400,12884110,5080,5080,5080,5080,0
20240926,124300,12884110,5080,5080,5080,5080,0
20240926,124200,12884110,5080,5080,5080,5080,0
20240926,124100,12884110,5080,5080,5080,5080,0
20240926,124000,12884110,5080,5080,5080,5080,0
20240926,123900,12884110,5080,5070,5080,5070,51
20240926,123800,12625530,5070,5070,5070,5070,0
20240926,123700,12625530,5070,4990,5070,4990,33
20240926,123600,12459670,4995,4995,4995,4995,215
20240926,123500,11385745,5000,5000,5000,5000,123
20240926,123400,10770745,5000,5000,5000,5000,0
20240926,123300,10770745,5000,5000,5000,5000,0
20240926,123200,10770745,5000,5000,5000,5000,0
20240926,123100,10770745,5000,5000,5000,5000,0
20240926,123000,10770745,5000,5000,5000,5000,0
20240926,122900,10770745,5000,5000,5000,5000,0
20240926,122800,10770745,5000,5000,5000,5000,0
20240926,122700,10770745,5000,5000,5000,5000,0
20240926,122600,10770745,5000,5000,5000,5000,0
20240926,122500,10770745,5000,5000,5000,5000,0
20240926,122400,10770745,5000,5000,5000,5000,0
20240926,122300,10770745,5000,5000,5000,5000,119
20240926,122200,10175745,5010,5040,5070,5010,5
20240926,122100,10150545,5000,5000,5000,5000,200
20240926,122000,9150545,4995,4995,4995,4995,0
20240926,121900,9150545,4995,4995,4995,4995,0
20240926,121800,9150545,4995,4995,4995,4995,0
20240926,121700,9150545,4995,4995,4995,4995,3
20240926,121600,9135560,4995,5000,5000,4995,237
20240926,121500,7951080,5000,5000,5000,5000,0
20240926,121400,7951080,5000,5000,5000,5000,0
20240926,121300,7951080,5000,5000,5000,5000,0
20240926,121200,7951080,5000,5000,5000,5000,0
20240926,121100,7951080,5000,5010,5010,5000,180
20240926,121000,7049970,5020,5020,5020,5020,0
20240926,120900,7049970,5020,5020,5020,5020,77
20240926,120800,6663430,5020,5020,5020,5020,0
20240926,120700,6663430,5020,5020,5020,5020,0
20240926,120600,6663430,5020,5020,5020,5020,0
20240926,120500,6663430,5020,5020,5020,5020,2
20240926,120400,6653390,5020,5020,5020,5020,50
20240926,120300,6402390,5010,5010,5010,5010,0
20240926,120200,6402390,5010,5010,5010,5010,0
20240926,120100,6402390,5010,5010,5010,5010,66
20240926,120000,6071730,5020,5020,5020,5020,100
20240926,115900,5569730,5010,5010,5010,5010,0
20240926,115800,5569730,5010,5010,5010,5010,0
20240926,115700,5569730,5010,5010,5010,5010,0
20240926,115600,5569730,5010,5010,5010,5010,0
20240926,115500,5569730,5010,5010,5010,5010,0
20240926,115400,5569730,5010,5010,5010,5010,0
20240926,115300,5569730,5010,5010,5010,5010,0
20240926,115200,5569730,5010,5010,5010,5010,0
20240926,115100,5569730,5010,5010,5010,5010,0
20240926,115000,5569730,5010,5010,5010,5010,0
20240926,114900,5569730,5010,5010,5010,5010,1
20240926,114800,5564720,5020,5020,5020,5020,0
20240926,114700,5564720,5020,5020,5020,5020,0
20240926,114600,5564720,5020,5020,5020,5020,0
20240926,114500,5564720,5020,5020,5020,5020,0
20240926,114400,5564720,5020,5020,5020,5020,0
20240926,114300,5564720,5020,5020,5020,5020,0
20240926,114200,5564720,5020,5020,5020,5020,0
20240926,114100,5564720,5020,5020,5020,5020,0
20240926,114000,5564720,5020,5020,5020,5020,0
20240926,113900,5564720,5020,5020,5020,5020,0
20240926,113800,5564720,5020,5020,5020,5020,2
20240926,113700,5554680,5020,5020,5020,5020,2
20240926,113600,5544640,5020,5020,5020,5020,0
20240926,113500,5544640,5020,5020,5020,5020,0
20240926,113400,5544640,5020,5020,5020,5020,0
20240926,113300,5544640,5020,5020,5020,5020,0
20240926,113200,5544640,5020,5020,5020,5020,5
20240926,113100,5519540,5020,5020,5020,5020,2
20240926,113000,5509500,5020,5020,5020,5020,0
20240926,112900,5509500,5020,5020,5020,5020,0
20240926,112800,5509500,5020,5020,5020,5020,76
20240926,112700,5127980,5020,5040,5040,5020,200
20240926,112600,4123080,5030,5050,5050,5030,270
20240926,112500,2761490,5050,5050,5050,5050,1
20240926,112400,2756440,5050,5050,5050,5050,0
20240926,112300,2756440,5050,5050,5050,5050,28
20240926,112200,2615040,5050,5050,5050,5050,0
20240926,112100,2615040,5050,5050,5060,5050,29
20240926,112000,2468580,5080,5080,5080,5080,0
20240926,111900,2468580,5080,5080,5080,5080,1
20240926,111800,2463500,5050,5070,5070,5050,36
20240926,111700,2281180,5080,5080,5080,5080,0
20240926,111600,2281180,5080,5080,5080,5080,0
20240926,111500,2281180,5080,5080,5080,5080,0
20240926,111400,2281180,5080,5080,5080,5080,0
20240926,111300,2281180,5080,5080,5080,5080,0
20240926,111200,2281180,5080,5080,5080,5080,0
20240926,111100,2281180,5080,5080,5080,5080,0
20240926,111000,2281180,5080,5080,5080,5080,0
20240926,110900,2281180,5080,5080,5080,5080,0
20240926,110800,2281180,5080,5080,5080,5080,0
20240926,110700,2281180,5080,5080,5080,5080,0
20240926,110600,2281180,5080,5080,5080,5080,0
20240926,110500,2281180,5080,5080,5080,5080,0
20240926,110400,2281180,5080,5080,5080,5080,0
20240926,110300,2281180,5080,5080,5080,5080,0
20240926,110200,2281180,5080,5080,5080,5080,0
20240926,110100,2281180,5080,5080,5080,5080,0
20240926,110000,2281180,5080,5080,5080,5080,0
20240926,105900,2281180,5080,5080,5080,5080,0
20240926,105800,2281180,5080,5080,5080,5080,0
20240926,105700,2281180,5080,5080,5080,5080,0
20240926,105600,2281180,5080,5080,5080,5080,0
20240926,105500,2281180,5080,5080,5080,5080,0
20240926,105400,2281180,5080,5080,5080,5080,0
20240926,105300,2281180,5080,5080,5080,5080,0
20240926,105200,2281180,5080,5080,5080,5080,0
20240926,105100,2281180,5080,5080,5080,5080,0
20240926,105000,2281180,5080,5080,5080,5080,0
20240926,104900,2281180,5080,5080,5080,5080,0
20240926,104800,2281180,5080,5080,5080,5080,0
20240926,104700,2281180,5080,5080,5080,5080,0
20240926,104600,2281180,5080,5080,5080,5080,0
20240926,104500,2281180,5080,5080,5080,5080,0
20240926,104400,2281180,5080,5080,5080,5080,0
20240926,104300,2281180,5080,5080,5080,5080,0
20240926,104200,2281180,5080,5080,5080,5080,0
20240926,104100,2281180,5080,5080,5080,5080,0
20240926,104000,2281180,5080,5080,5080,5080,0
20240926,103900,2281180,5080,5080,5080,5080,0
20240926,103800,2281180,5080,5080,5080,5080,0
20240926,103700,2281180,5080,5080,5080,5080,0
20240926,103600,2281180,5080,5080,5080,5080,1
20240926,103500,2276100,5080,5080,5080,5080,0
20240926,103400,2276100,5080,5080,5080,5080,1
20240926,103300,2271020,5090,5090,5090,5090,0
20240926,103200,2271020,5090,5090,5090,5090,0
20240926,103100,2271020,5090,5090,5090,5090,0
20240926,103000,2271020,5090,5090,5090,5090,0
20240926,102900,2271020,5090,5090,5090,5090,1
20240926,102800,2265930,5090,5080,5090,5080,290
20240926,102700,792720,5080,5080,5080,5080,0
20240926,102600,792720,5080,5080,5080,5080,0
20240926,102500,792720,5080,5080,5080,5080,0
20240926,102400,792720,5080,5080,5080,5080,2
20240926,102300,782560,5090,5090,5090,5090,0
20240926,102200,782560,5090,5090,5090,5090,0
20240926,102100,782560,5090,5090,5090,5090,0
20240926,102000,782560,5090,5090,5090,5090,0
20240926,101900,782560,5090,5090,5090,5090,0
20240926,101800,782560,5090,5090,5090,5090,0
20240926,101700,782560,5090,5090,5090,5090,0
20240926,101600,782560,5090,5090,5090,5090,0
20240926,101500,782560,5090,5090,5090,5090,25
20240926,101400,655310,5080,5080,5080,5080,0
20240926,101300,655310,5080,5080,5080,5080,0
20240926,101200,655310,5080,5080,5080,5080,0
20240926,101100,655310,5080,5080,5080,5080,5
20240926,101000,629910,5080,5080,5080,5080,5
20240926,100900,604510,5080,5080,5080,5080,0
20240926,100800,604510,5080,5080,5080,5080,89
20240926,100700,152390,5090,5090,5090,5090,0
20240926,100600,152390,5090,5090,5090,5090,0
20240926,100500,152390,5090,5080,5090,5080,3
20240926,100400,137140,5090,5090,5090,5090,0
20240926,100300,137140,5090,5090,5090,5090,0
20240926,100200,137140,5090,5090,5090,5090,0
20240926,100100,137140,5090,5090,5090,5090,0
20240926,100000,137140,5090,5090,5090,5090,0
20240926,095900,137140,5090,5090,5090,5090,0
20240926,095800,137140,5090,5090,5090,5090,1
20240926,095700,132050,5050,5060,5060,5050,10
20240926,095600,81540,5110,5110,5110,5110,0
20240926,095500,81540,5110,5110,5110,5110,0
20240926,095400,81540,5110,5110,5110,5110,0
20240926,095300,81540,5110,5110,5110,5110,0
20240926,095200,81540,5110,5110,5110,5110,0
20240926,095100,81540,5110,5110,5110,5110,0
20240926,095000,81540,5110,5110,5110,5110,0
20240926,094900,81540,5110,5110,5110,5110,0
20240926,094800,81540,5110,5110,5110,5110,0
20240926,094700,81540,5110,5110,5110,5110,0
20240926,094600,81540,5110,5110,5110,5110,0
20240926,094500,81540,5110,5110,5110,5110,0
20240926,094400,81540,5110,5110,5110,5110,0
20240926,094300,81540,5110,5110,5110,5110,0
20240926,094200,81540,5110,5110,5110,5110,0
20240926,094100,81540,5110,5110,5110,5110,0
20240926,094000,81540,5110,5070,5110,5070,4
20240926,093900,61210,5070,5070,5070,5070,0
20240926,093800,61210,5070,5070,5070,5070,0
20240926,093700,61210,5070,5080,5080,5070,4
20240926,093600,40920,5090,5090,5090,5090,0
20240926,093500,40920,5090,5090,5090,5090,0
20240926,093400,40920,5090,5090,5090,5090,0
20240926,093300,40920,5090,5090,5090,5090,0
20240926,093200,40920,5090,5090,5090,5090,0
20240926,093100,40920,5090,5090,5090,5090,0
20240926,093000,40920,5090,5090,5090,5090,0
20240926,092900,40920,5090,5090,5090,5090,0
20240926,092800,40920,5090,5090,5090,5090,0
20240926,092700,40920,5090,5090,5090,5090,0
20240926,092600,40920,5090,5090,5090,5090,0
20240926,092500,40920,5090,5090,5090,5090,0
20240926,092400,40920,5090,5090,5090,5090,0
20240926,092300,40920,5090,5090,5090,5090,0
20240926,092200,40920,5090,5090,5090,5090,0
20240926,092100,40920,5090,5090,5090,5090,0
20240926,092000,40920,5090,5090,5090,5090,0
20240926,091900,40920,5090,5090,5090,5090,0
20240926,091800,40920,5090,5090,5090,5090,0
20240926,091700,40920,5090,5090,5090,5090,0
20240926,091600,40920,5090,5090,5090,5090,0
20240926,091500,40920,5090,5090,5090,5090,0
20240926,091400,40920,5090,5090,5090,5090,0
20240926,091300,40920,5090,5090,5090,5090,0
20240926,091200,40920,5090,5090,5090,5090,0
20240926,091100,40920,5090,5090,5090,5090,1
20240926,091000,35830,5110,5110,5110,5110,0
20240926,090900,35830,5110,5110,5110,5110,0
20240926,090800,35830,5110,5110,5110,5110,0
20240926,090700,35830,5110,5110,5110,5110,0
20240926,090600,35830,5110,5110,5110,5110,0
20240926,090500,35830,5110,5110,5110,5110,1
20240926,090400,30720,5120,5120,5120,5120,0
20240926,090300,30720,5120,5120,5120,5120,0
20240926,090200,30720,5120,5120,5120,5120,0
20240926,090100,30720,5120,5120,5120,5120,0
20240926,090000,30720,5120,5120,5120,5120,6