KissMeData/153460/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,202100,8531010,6150,6150,6150,6150,739
20240906,202000,8531010,6150,6150,6150,6150,0
20240906,201900,8531010,6150,6150,6150,6150,0
20240906,201800,8531010,6150,6150,6150,6150,0
20240906,201700,8531010,6150,6150,6150,6150,0
20240906,201600,8531010,6150,6150,6150,6150,0
20240906,201500,8531010,6150,6150,6150,6150,0
20240906,201400,8531010,6150,6150,6150,6150,0
20240906,201300,8531010,6150,6150,6150,6150,0
20240906,201200,8531010,6150,6150,6150,6150,0
20240906,201100,8531010,6150,6150,6150,6150,0
20240906,201000,8531010,6150,6150,6150,6150,0
20240906,200900,8531010,6150,6150,6150,6150,0
20240906,200800,8531010,6150,6150,6150,6150,0
20240906,200700,8531010,6150,6150,6150,6150,0
20240906,200600,8531010,6150,6150,6150,6150,0
20240906,200500,8531010,6150,6150,6150,6150,0
20240906,200400,8531010,6150,6150,6150,6150,0
20240906,200300,8531010,6150,6150,6150,6150,0
20240906,200200,8531010,6150,6150,6150,6150,0
20240906,200100,8531010,6150,6150,6150,6150,0
20240906,200000,8531010,6150,6150,6150,6150,0
20240906,195900,8531010,6150,6150,6150,6150,0
20240906,195800,8531010,6150,6150,6150,6150,0
20240906,195700,8531010,6150,6150,6150,6150,0
20240906,195600,8531010,6150,6150,6150,6150,0
20240906,195500,8531010,6150,6150,6150,6150,0
20240906,195400,8531010,6150,6150,6150,6150,0
20240906,195300,8531010,6150,6150,6150,6150,0
20240906,195200,8531010,6150,6150,6150,6150,0
20240906,195100,8531010,6150,6150,6150,6150,739
20240906,195000,8531010,6150,6150,6150,6150,0
20240906,194900,8531010,6150,6150,6150,6150,0
20240906,194800,8531010,6150,6150,6150,6150,0
20240906,194700,8531010,6150,6150,6150,6150,0
20240906,194600,8531010,6150,6150,6150,6150,0
20240906,194500,8531010,6150,6150,6150,6150,0
20240906,194400,8531010,6150,6150,6150,6150,0
20240906,194300,8531010,6150,6150,6150,6150,0
20240906,194200,8531010,6150,6150,6150,6150,0
20240906,194100,8531010,6150,6150,6150,6150,0
20240906,194000,8531010,6150,6150,6150,6150,0
20240906,193900,8531010,6150,6150,6150,6150,0
20240906,193800,8531010,6150,6150,6150,6150,0
20240906,193700,8531010,6150,6150,6150,6150,0
20240906,193600,8531010,6150,6150,6150,6150,0
20240906,193500,8531010,6150,6150,6150,6150,0
20240906,193400,8531010,6150,6150,6150,6150,0
20240906,193300,8531010,6150,6150,6150,6150,0
20240906,193200,8531010,6150,6150,6150,6150,0
20240906,193100,8531010,6150,6150,6150,6150,0
20240906,193000,8531010,6150,6150,6150,6150,0
20240906,192900,8531010,6150,6150,6150,6150,0
20240906,192800,8531010,6150,6150,6150,6150,0
20240906,192700,8531010,6150,6150,6150,6150,0
20240906,192600,8531010,6150,6150,6150,6150,0
20240906,192500,8531010,6150,6150,6150,6150,0
20240906,192400,8531010,6150,6150,6150,6150,0
20240906,192300,8531010,6150,6150,6150,6150,0
20240906,192200,8531010,6150,6150,6150,6150,0
20240906,192100,8531010,6150,6150,6150,6150,739
20240906,192000,8531010,6150,6150,6150,6150,0
20240906,191900,8531010,6150,6150,6150,6150,0
20240906,191800,8531010,6150,6150,6150,6150,0
20240906,191700,8531010,6150,6150,6150,6150,0
20240906,191600,8531010,6150,6150,6150,6150,0
20240906,191500,8531010,6150,6150,6150,6150,0
20240906,191400,8531010,6150,6150,6150,6150,0
20240906,191300,8531010,6150,6150,6150,6150,0
20240906,191200,8531010,6150,6150,6150,6150,0
20240906,191100,8531010,6150,6150,6150,6150,0
20240906,191000,8531010,6150,6150,6150,6150,0
20240906,190900,8531010,6150,6150,6150,6150,0
20240906,190800,8531010,6150,6150,6150,6150,0
20240906,190700,8531010,6150,6150,6150,6150,0
20240906,190600,8531010,6150,6150,6150,6150,0
20240906,190500,8531010,6150,6150,6150,6150,0
20240906,190400,8531010,6150,6150,6150,6150,0
20240906,190300,8531010,6150,6150,6150,6150,0
20240906,190200,8531010,6150,6150,6150,6150,0
20240906,190100,8531010,6150,6150,6150,6150,0
20240906,190000,8531010,6150,6150,6150,6150,0
20240906,185900,8531010,6150,6150,6150,6150,0
20240906,185800,8531010,6150,6150,6150,6150,0
20240906,185700,8531010,6150,6150,6150,6150,0
20240906,185600,8531010,6150,6150,6150,6150,0
20240906,185500,8531010,6150,6150,6150,6150,0
20240906,185400,8531010,6150,6150,6150,6150,0
20240906,185300,8531010,6150,6150,6150,6150,0
20240906,185200,8531010,6150,6150,6150,6150,0
20240906,185100,8531010,6150,6150,6150,6150,739
20240906,185000,8531010,6150,6150,6150,6150,0
20240906,184900,8531010,6150,6150,6150,6150,0
20240906,184800,8531010,6150,6150,6150,6150,0
20240906,184700,8531010,6150,6150,6150,6150,0
20240906,184600,8531010,6150,6150,6150,6150,0
20240906,184500,8531010,6150,6150,6150,6150,0
20240906,184400,8531010,6150,6150,6150,6150,0
20240906,184300,8531010,6150,6150,6150,6150,0
20240906,184200,8531010,6150,6150,6150,6150,0
20240906,184100,8531010,6150,6150,6150,6150,0
20240906,184000,8531010,6150,6150,6150,6150,0
20240906,183900,8531010,6150,6150,6150,6150,0
20240906,183800,8531010,6150,6150,6150,6150,0
20240906,183700,8531010,6150,6150,6150,6150,0
20240906,183600,8531010,6150,6150,6150,6150,0
20240906,183500,8531010,6150,6150,6150,6150,0
20240906,183400,8531010,6150,6150,6150,6150,0
20240906,183300,8531010,6150,6150,6150,6150,0
20240906,183200,8531010,6150,6150,6150,6150,0
20240906,183100,8531010,6150,6150,6150,6150,0
20240906,183000,8531010,6150,6150,6150,6150,0
20240906,182900,8531010,6150,6150,6150,6150,0
20240906,182800,8531010,6150,6150,6150,6150,0
20240906,182700,8531010,6150,6150,6150,6150,0
20240906,182600,8531010,6150,6150,6150,6150,0
20240906,182500,8531010,6150,6150,6150,6150,0
20240906,182400,8531010,6150,6150,6150,6150,0
20240906,182300,8531010,6150,6150,6150,6150,0
20240906,182200,8531010,6150,6150,6150,6150,0
20240906,182100,8531010,6150,6150,6150,6150,739
20240906,182000,8531010,6150,6150,6150,6150,0
20240906,181900,8531010,6150,6150,6150,6150,0
20240906,181800,8531010,6150,6150,6150,6150,0
20240906,181700,8531010,6150,6150,6150,6150,0
20240906,181600,8531010,6150,6150,6150,6150,0
20240906,181500,8531010,6150,6150,6150,6150,0
20240906,181400,8531010,6150,6150,6150,6150,0
20240906,181300,8531010,6150,6150,6150,6150,0
20240906,181200,8531010,6150,6150,6150,6150,0
20240906,181100,8531010,6150,6150,6150,6150,0
20240906,181000,8531010,6150,6150,6150,6150,0
20240906,180900,8531010,6150,6150,6150,6150,0
20240906,180800,8531010,6150,6150,6150,6150,0
20240906,180700,8531010,6150,6150,6150,6150,0
20240906,180600,8531010,6150,6150,6150,6150,0
20240906,180500,8531010,6150,6150,6150,6150,0
20240906,180400,8531010,6150,6150,6150,6150,0
20240906,180300,8531010,6150,6150,6150,6150,0
20240906,180200,8531010,6150,6150,6150,6150,0
20240906,180100,8531010,6150,6150,6150,6150,0
20240906,180000,8531010,6150,6150,6150,6150,0
20240906,175900,8531010,6150,6150,6150,6150,0
20240906,175800,8531010,6150,6150,6150,6150,0
20240906,175700,8531010,6150,6150,6150,6150,0
20240906,175600,8531010,6150,6150,6150,6150,0
20240906,175500,8531010,6150,6150,6150,6150,0
20240906,175400,8531010,6150,6150,6150,6150,0
20240906,175300,8531010,6150,6150,6150,6150,0
20240906,175200,8531010,6150,6150,6150,6150,0
20240906,175100,8531010,6150,6150,6150,6150,739
20240906,175000,8531010,6150,6150,6150,6150,0
20240906,174900,8531010,6150,6150,6150,6150,0
20240906,174800,8531010,6150,6150,6150,6150,0
20240906,174700,8531010,6150,6150,6150,6150,0
20240906,174600,8531010,6150,6150,6150,6150,0
20240906,174500,8531010,6150,6150,6150,6150,0
20240906,174400,8531010,6150,6150,6150,6150,0
20240906,174300,8531010,6150,6150,6150,6150,0
20240906,174200,8531010,6150,6150,6150,6150,0
20240906,174100,8531010,6150,6150,6150,6150,0
20240906,174000,8531010,6150,6150,6150,6150,0
20240906,173900,8531010,6150,6150,6150,6150,0
20240906,173800,8531010,6150,6150,6150,6150,0
20240906,173700,8531010,6150,6150,6150,6150,0
20240906,173600,8531010,6150,6150,6150,6150,0
20240906,173500,8531010,6150,6150,6150,6150,0
20240906,173400,8531010,6150,6150,6150,6150,0
20240906,173300,8531010,6150,6150,6150,6150,0
20240906,173200,8531010,6150,6150,6150,6150,0
20240906,173100,8531010,6150,6150,6150,6150,0
20240906,173000,8531010,6150,6150,6150,6150,0
20240906,172900,8531010,6150,6150,6150,6150,0
20240906,172800,8531010,6150,6150,6150,6150,0
20240906,172700,8531010,6150,6150,6150,6150,0
20240906,172600,8531010,6150,6150,6150,6150,0
20240906,172500,8531010,6150,6150,6150,6150,0
20240906,172400,8531010,6150,6150,6150,6150,0
20240906,172300,8531010,6150,6150,6150,6150,0
20240906,172200,8531010,6150,6150,6150,6150,0
20240906,172100,8531010,6150,6150,6150,6150,739
20240906,172000,8531010,6150,6150,6150,6150,0
20240906,171900,8531010,6150,6150,6150,6150,0
20240906,171800,8531010,6150,6150,6150,6150,0
20240906,171700,8531010,6150,6150,6150,6150,0
20240906,171600,8531010,6150,6150,6150,6150,0
20240906,171500,8531010,6150,6150,6150,6150,0
20240906,171400,8531010,6150,6150,6150,6150,0
20240906,171300,8531010,6150,6150,6150,6150,0
20240906,171200,8531010,6150,6150,6150,6150,0
20240906,171100,8531010,6150,6150,6150,6150,0
20240906,171000,8531010,6150,6150,6150,6150,0
20240906,170900,8531010,6150,6150,6150,6150,0
20240906,170800,8531010,6150,6150,6150,6150,0
20240906,170700,8531010,6150,6150,6150,6150,0
20240906,170600,8531010,6150,6150,6150,6150,0
20240906,170500,8531010,6150,6150,6150,6150,0
20240906,170400,8531010,6150,6150,6150,6150,0
20240906,170300,8531010,6150,6150,6150,6150,0
20240906,170200,8531010,6150,6150,6150,6150,0
20240906,170100,8531010,6150,6150,6150,6150,0
20240906,170000,8531010,6150,6150,6150,6150,0
20240906,165900,8531010,6150,6150,6150,6150,0
20240906,165800,8531010,6150,6150,6150,6150,0
20240906,165700,8531010,6150,6150,6150,6150,0
20240906,165600,8531010,6150,6150,6150,6150,0
20240906,165500,8531010,6150,6150,6150,6150,0
20240906,165400,8531010,6150,6150,6150,6150,0
20240906,165300,8531010,6150,6150,6150,6150,0
20240906,165200,8531010,6150,6150,6150,6150,0
20240906,165100,8531010,6150,6150,6150,6150,739
20240906,165000,8531010,6150,6150,6150,6150,0
20240906,164900,8531010,6150,6150,6150,6150,0
20240906,164800,8531010,6150,6150,6150,6150,0
20240906,164700,8531010,6150,6150,6150,6150,0
20240906,164600,8531010,6150,6150,6150,6150,0
20240906,164500,8531010,6150,6150,6150,6150,0
20240906,164400,8531010,6150,6150,6150,6150,0
20240906,164300,8531010,6150,6150,6150,6150,0
20240906,164200,8531010,6150,6150,6150,6150,0
20240906,164100,8531010,6150,6150,6150,6150,0
20240906,164000,8531010,6150,6150,6150,6150,0
20240906,163900,8531010,6150,6150,6150,6150,0
20240906,163800,8531010,6150,6150,6150,6150,0
20240906,163700,8531010,6150,6150,6150,6150,0
20240906,163600,8531010,6150,6150,6150,6150,0
20240906,163500,8531010,6150,6150,6150,6150,0
20240906,163400,8531010,6150,6150,6150,6150,0
20240906,163300,8531010,6150,6150,6150,6150,0
20240906,163200,8531010,6150,6150,6150,6150,0
20240906,163100,8531010,6150,6150,6150,6150,0
20240906,163000,8531010,6150,6150,6150,6150,0
20240906,162900,8531010,6150,6150,6150,6150,0
20240906,162800,8531010,6150,6150,6150,6150,0
20240906,162700,8531010,6150,6150,6150,6150,0
20240906,162600,8531010,6150,6150,6150,6150,0
20240906,162500,8531010,6150,6150,6150,6150,0
20240906,162400,8531010,6150,6150,6150,6150,0
20240906,162300,8531010,6150,6150,6150,6150,0
20240906,162200,8531010,6150,6150,6150,6150,0
20240906,162100,8531010,6150,6150,6150,6150,739
20240906,162000,8531010,6150,6150,6150,6150,0
20240906,161900,8531010,6150,6150,6150,6150,0
20240906,161800,8531010,6150,6150,6150,6150,0
20240906,161700,8531010,6150,6150,6150,6150,0
20240906,161600,8531010,6150,6150,6150,6150,0
20240906,161500,8531010,6150,6150,6150,6150,0
20240906,161400,8531010,6150,6150,6150,6150,0
20240906,161300,8531010,6150,6150,6150,6150,0
20240906,161200,8531010,6150,6150,6150,6150,0
20240906,161100,8531010,6150,6150,6150,6150,0
20240906,161000,8531010,6150,6150,6150,6150,0
20240906,160900,8531010,6150,6150,6150,6150,0
20240906,160800,8531010,6150,6150,6150,6150,0
20240906,160700,8531010,6150,6150,6150,6150,0
20240906,160600,8531010,6150,6150,6150,6150,0
20240906,160500,8531010,6150,6150,6150,6150,0
20240906,160400,8531010,6150,6150,6150,6150,0
20240906,160300,8531010,6150,6150,6150,6150,0
20240906,160200,8531010,6150,6150,6150,6150,0
20240906,160100,8531010,6150,6150,6150,6150,0
20240906,160000,8531010,6150,6150,6150,6150,0
20240906,155900,8531010,6150,6150,6150,6150,0
20240906,155800,8531010,6150,6150,6150,6150,0
20240906,155700,8531010,6150,6150,6150,6150,0
20240906,155600,8531010,6150,6150,6150,6150,0
20240906,155500,8531010,6150,6150,6150,6150,0
20240906,155400,8531010,6150,6150,6150,6150,0
20240906,155300,8531010,6150,6150,6150,6150,0
20240906,155200,8531010,6150,6150,6150,6150,0
20240906,155100,8531010,6150,6150,6150,6150,739
20240906,155000,8531010,6150,6150,6150,6150,0
20240906,154900,8531010,6150,6150,6150,6150,0
20240906,154800,8531010,6150,6150,6150,6150,0
20240906,154700,8531010,6150,6150,6150,6150,0
20240906,154600,8531010,6150,6150,6150,6150,0
20240906,154500,8531010,6150,6150,6150,6150,0
20240906,154400,8531010,6150,6150,6150,6150,0
20240906,154300,8531010,6150,6150,6150,6150,0
20240906,154200,8531010,6150,6150,6150,6150,0
20240906,154100,8531010,6150,6150,6150,6150,0
20240906,154000,8531010,6150,6150,6150,6150,0
20240906,153900,8531010,6150,6150,6150,6150,0
20240906,153800,8531010,6150,6150,6150,6150,0
20240906,153700,8531010,6150,6150,6150,6150,0
20240906,153600,8531010,6150,6150,6150,6150,0
20240906,153500,8531010,6150,6150,6150,6150,0
20240906,153400,8531010,6150,6150,6150,6150,0
20240906,153300,8531010,6150,6150,6150,6150,0
20240906,153200,8531010,6150,6150,6150,6150,0
20240906,153100,8531010,6150,6150,6150,6150,0
20240906,153000,8531010,6150,6150,6150,6150,739
20240906,152900,3986160,6150,6150,6150,6150,0
20240906,152800,3986160,6150,6150,6150,6150,0
20240906,152700,3986160,6150,6150,6150,6150,0
20240906,152600,3986160,6150,6150,6150,6150,0
20240906,152500,3986160,6150,6150,6150,6150,0
20240906,152400,3986160,6150,6150,6150,6150,0
20240906,152300,3986160,6150,6150,6150,6150,0
20240906,152200,3986160,6150,6150,6150,6150,0
20240906,152100,3986160,6150,6150,6150,6150,0
20240906,152000,3986160,6150,6150,6150,6150,0
20240906,151900,3986160,6150,6150,6150,6150,0
20240906,151800,3986160,6150,6150,6150,6150,0
20240906,151700,3986160,6150,6150,6150,6150,0
20240906,151600,3986160,6150,6150,6150,6150,0
20240906,151500,3986160,6150,6150,6150,6150,0
20240906,151400,3986160,6150,6150,6150,6150,0
20240906,151300,3986160,6150,6150,6150,6150,0
20240906,151200,3986160,6150,6150,6150,6150,0
20240906,151100,3986160,6150,6150,6150,6150,0
20240906,151000,3986160,6150,6150,6150,6150,0
20240906,150900,3986160,6150,6130,6150,6130,3
20240906,150800,3967730,6120,6120,6120,6120,8
20240906,150700,3918770,6050,6050,6050,6050,0
20240906,150600,3918770,6050,6050,6050,6050,0
20240906,150500,3918770,6050,6050,6050,6050,1
20240906,150400,3912720,6120,6120,6120,6120,0
20240906,150300,3912720,6120,6120,6120,6120,0
20240906,150200,3912720,6120,6120,6120,6120,0
20240906,150100,3912720,6120,6120,6120,6120,0
20240906,150000,3912720,6120,6120,6120,6120,0
20240906,145900,3912720,6120,6120,6120,6120,0
20240906,145800,3912720,6120,6120,6120,6120,0
20240906,145700,3912720,6120,6120,6120,6120,0
20240906,145600,3912720,6120,6120,6120,6120,0
20240906,145500,3912720,6120,6120,6120,6120,0
20240906,145400,3912720,6120,6120,6120,6120,0
20240906,145300,3912720,6120,6120,6120,6120,0
20240906,145200,3912720,6120,6120,6120,6120,0
20240906,145100,3912720,6120,6120,6120,6120,0
20240906,145000,3912720,6120,6120,6120,6120,0
20240906,144900,3912720,6120,6120,6120,6120,0
20240906,144800,3912720,6120,6120,6120,6120,0
20240906,144700,3912720,6120,6120,6120,6120,0
20240906,144600,3912720,6120,6120,6120,6120,0
20240906,144500,3912720,6120,6120,6120,6120,0
20240906,144400,3912720,6120,6120,6120,6120,0
20240906,144300,3912720,6120,6120,6120,6120,0
20240906,144200,3912720,6120,6120,6120,6120,0
20240906,144100,3912720,6120,6120,6120,6120,0
20240906,144000,3912720,6120,6120,6120,6120,0
20240906,143900,3912720,6120,6120,6120,6120,0
20240906,143800,3912720,6120,6120,6120,6120,0
20240906,143700,3912720,6120,6120,6120,6120,0
20240906,143600,3912720,6120,6120,6120,6120,0
20240906,143500,3912720,6120,6120,6120,6120,0
20240906,143400,3912720,6120,6120,6120,6120,0
20240906,143300,3912720,6120,6120,6120,6120,0
20240906,143200,3912720,6120,6120,6120,6120,0
20240906,143100,3912720,6120,6120,6120,6120,0
20240906,143000,3912720,6120,6120,6120,6120,0
20240906,142900,3912720,6120,6120,6120,6120,0
20240906,142800,3912720,6120,6120,6120,6120,0
20240906,142700,3912720,6120,6120,6120,6120,0
20240906,142600,3912720,6120,6120,6120,6120,1
20240906,142500,3906600,6050,6050,6050,6050,0
20240906,142400,3906600,6050,6050,6050,6050,0
20240906,142300,3906600,6050,6050,6050,6050,0
20240906,142200,3906600,6050,6050,6050,6050,0
20240906,142100,3906600,6050,6050,6050,6050,0
20240906,142000,3906600,6050,6050,6050,6050,0
20240906,141900,3906600,6050,6050,6050,6050,0
20240906,141800,3906600,6050,6050,6050,6050,0
20240906,141700,3906600,6050,6050,6050,6050,0
20240906,141600,3906600,6050,6050,6050,6050,0
20240906,141500,3906600,6050,6050,6050,6050,0
20240906,141400,3906600,6050,6050,6050,6050,0
20240906,141300,3906600,6050,6050,6050,6050,0
20240906,141200,3906600,6050,6050,6050,6050,0
20240906,141100,3906600,6050,6050,6050,6050,0
20240906,141000,3906600,6050,6050,6050,6050,0
20240906,140900,3906600,6050,6050,6050,6050,0
20240906,140800,3906600,6050,6050,6050,6050,0
20240906,140700,3906600,6050,6050,6050,6050,0
20240906,140600,3906600,6050,6050,6050,6050,0
20240906,140500,3906600,6050,6050,6050,6050,0
20240906,140400,3906600,6050,6050,6050,6050,0
20240906,140300,3906600,6050,6050,6050,6050,0
20240906,140200,3906600,6050,6050,6050,6050,0
20240906,140100,3906600,6050,6050,6050,6050,0
20240906,140000,3906600,6050,6050,6050,6050,0
20240906,135900,3906600,6050,6050,6050,6050,0
20240906,135800,3906600,6050,6050,6050,6050,0
20240906,135700,3906600,6050,6050,6050,6050,0
20240906,135600,3906600,6050,6050,6050,6050,0
20240906,135500,3906600,6050,6050,6050,6050,0
20240906,135400,3906600,6050,6050,6050,6050,0
20240906,135300,3906600,6050,6050,6050,6050,0
20240906,135200,3906600,6050,6050,6050,6050,0
20240906,135100,3906600,6050,6050,6050,6050,0
20240906,135000,3906600,6050,6050,6050,6050,0
20240906,134900,3906600,6050,6050,6050,6050,0
20240906,134800,3906600,6050,6050,6050,6050,0
20240906,134700,3906600,6050,6050,6050,6050,0
20240906,134600,3906600,6050,6050,6050,6050,0
20240906,134500,3906600,6050,6050,6050,6050,0
20240906,134400,3906600,6050,6050,6050,6050,0
20240906,134300,3906600,6050,6050,6050,6050,1
20240906,134200,3900550,6140,6140,6140,6140,0
20240906,134100,3900550,6140,6140,6140,6140,0
20240906,134000,3900550,6140,6140,6140,6140,0
20240906,133900,3900550,6140,6140,6140,6140,0
20240906,133800,3900550,6140,6140,6140,6140,0
20240906,133700,3900550,6140,6140,6140,6140,0
20240906,133600,3900550,6140,6140,6140,6140,0
20240906,133500,3900550,6140,6140,6140,6140,0
20240906,133400,3900550,6140,6140,6140,6140,0
20240906,133300,3900550,6140,6140,6140,6140,0
20240906,133200,3900550,6140,6140,6140,6140,0
20240906,133100,3900550,6140,6140,6140,6140,0
20240906,133000,3900550,6140,6140,6140,6140,0
20240906,132900,3900550,6140,6140,6140,6140,0
20240906,132800,3900550,6140,6140,6140,6140,0
20240906,132700,3900550,6140,6140,6140,6140,0
20240906,132600,3900550,6140,6140,6140,6140,0
20240906,132500,3900550,6140,6140,6140,6140,0
20240906,132400,3900550,6140,6140,6140,6140,0
20240906,132300,3900550,6140,6140,6140,6140,0
20240906,132200,3900550,6140,6140,6140,6140,0
20240906,132100,3900550,6140,6140,6140,6140,0
20240906,132000,3900550,6140,6140,6140,6140,0
20240906,131900,3900550,6140,6140,6140,6140,0
20240906,131800,3900550,6140,6140,6140,6140,1
20240906,131700,3894410,6050,6050,6050,6050,0
20240906,131600,3894410,6050,6050,6050,6050,0
20240906,131500,3894410,6050,6050,6050,6050,0
20240906,131400,3894410,6050,6050,6050,6050,0
20240906,131300,3894410,6050,6050,6050,6050,0
20240906,131200,3894410,6050,6050,6050,6050,0
20240906,131100,3894410,6050,6050,6050,6050,0
20240906,131000,3894410,6050,6050,6050,6050,0
20240906,130900,3894410,6050,6050,6050,6050,0
20240906,130800,3894410,6050,6050,6050,6050,0
20240906,130700,3894410,6050,6050,6050,6050,131
20240906,130600,3101860,6050,6050,6050,6050,0
20240906,130500,3101860,6050,6050,6050,6050,0
20240906,130400,3101860,6050,6050,6050,6050,87
20240906,130300,2575510,6040,6040,6040,6040,0
20240906,130200,2575510,6040,6040,6040,6040,0
20240906,130100,2575510,6040,6040,6040,6040,0
20240906,130000,2575510,6040,6040,6040,6040,62
20240906,125900,2201030,6050,6050,6050,6050,0
20240906,125800,2201030,6050,6050,6050,6050,0
20240906,125700,2201030,6050,6050,6050,6050,0
20240906,125600,2201030,6050,6050,6050,6050,0
20240906,125500,2201030,6050,6050,6050,6050,0
20240906,125400,2201030,6050,6050,6050,6050,0
20240906,125300,2201030,6050,6050,6050,6050,0
20240906,125200,2201030,6050,6050,6050,6050,0
20240906,125100,2201030,6050,6050,6050,6050,0
20240906,125000,2201030,6050,6050,6050,6050,0
20240906,124900,2201030,6050,6050,6050,6050,1
20240906,124800,2194980,6020,6020,6020,6020,0
20240906,124700,2194980,6020,6020,6020,6020,0
20240906,124600,2194980,6020,6020,6020,6020,0
20240906,124500,2194980,6020,6020,6020,6020,0
20240906,124400,2194980,6020,6020,6020,6020,0
20240906,124300,2194980,6020,6020,6020,6020,1
20240906,124200,2188960,6060,6060,6060,6060,0
20240906,124100,2188960,6060,6060,6060,6060,0
20240906,124000,2188960,6060,6060,6060,6060,0
20240906,123900,2188960,6060,6060,6060,6060,0
20240906,123800,2188960,6060,6060,6060,6060,0
20240906,123700,2188960,6060,6060,6060,6060,0
20240906,123600,2188960,6060,6060,6060,6060,0
20240906,123500,2188960,6060,6060,6060,6060,0
20240906,123400,2188960,6060,6060,6060,6060,0
20240906,123300,2188960,6060,6060,6060,6060,0
20240906,123200,2188960,6060,6060,6060,6060,0
20240906,123100,2188960,6060,6060,6060,6060,1
20240906,123000,2182900,6030,6030,6030,6030,0
20240906,122900,2182900,6030,6030,6030,6030,0
20240906,122800,2182900,6030,6030,6030,6030,0
20240906,122700,2182900,6030,6030,6030,6030,0
20240906,122600,2182900,6030,6030,6030,6030,1
20240906,122500,2176870,6070,6070,6070,6070,0
20240906,122400,2176870,6070,6070,6070,6070,0
20240906,122300,2176870,6070,6070,6070,6070,1
20240906,122200,2170800,6020,6020,6020,6020,0
20240906,122100,2170800,6020,6020,6020,6020,0
20240906,122000,2170800,6020,6020,6020,6020,1
20240906,121900,2164780,6020,6020,6020,6020,0
20240906,121800,2164780,6020,6020,6020,6020,0
20240906,121700,2164780,6020,6020,6020,6020,0
20240906,121600,2164780,6020,6020,6020,6020,65
20240906,121500,1773480,5850,5850,5850,5850,0
20240906,121400,1773480,5850,6120,6120,5850,185
20240906,121300,667410,6200,6200,6200,6200,0
20240906,121200,667410,6200,6200,6200,6200,0
20240906,121100,667410,6200,6200,6200,6200,0
20240906,121000,667410,6200,6200,6200,6200,0
20240906,120900,667410,6200,6200,6200,6200,0
20240906,120800,667410,6200,6200,6200,6200,0
20240906,120700,667410,6200,6200,6200,6200,0
20240906,120600,667410,6200,6200,6200,6200,0
20240906,120500,667410,6200,6200,6200,6200,0
20240906,120400,667410,6200,6200,6200,6200,0
20240906,120300,667410,6200,6200,6200,6200,0
20240906,120200,667410,6200,6200,6200,6200,0
20240906,120100,667410,6200,6200,6200,6200,0
20240906,120000,667410,6200,6200,6200,6200,0
20240906,115900,667410,6200,6200,6200,6200,0
20240906,115800,667410,6200,6200,6200,6200,0
20240906,115700,667410,6200,6200,6200,6200,0
20240906,115600,667410,6200,6200,6200,6200,0
20240906,115500,667410,6200,6200,6200,6200,0
20240906,115400,667410,6200,6200,6200,6200,0
20240906,115300,667410,6200,6200,6200,6200,0
20240906,115200,667410,6200,6200,6200,6200,0
20240906,115100,667410,6200,6200,6200,6200,0
20240906,115000,667410,6200,6200,6200,6200,0
20240906,114900,667410,6200,6200,6200,6200,0
20240906,114800,667410,6200,6200,6200,6200,0
20240906,114700,667410,6200,6200,6200,6200,0
20240906,114600,667410,6200,6200,6200,6200,0
20240906,114500,667410,6200,6200,6200,6200,0
20240906,114400,667410,6200,6200,6200,6200,0
20240906,114300,667410,6200,6200,6200,6200,0
20240906,114200,667410,6200,6200,6200,6200,0
20240906,114100,667410,6200,6200,6200,6200,0
20240906,114000,667410,6200,6200,6200,6200,0
20240906,113900,667410,6200,6200,6200,6200,0
20240906,113800,667410,6200,6200,6200,6200,0
20240906,113700,667410,6200,6200,6200,6200,0
20240906,113600,667410,6200,6200,6200,6200,0
20240906,113500,667410,6200,6200,6200,6200,0
20240906,113400,667410,6200,6200,6200,6200,0
20240906,113300,667410,6200,6200,6200,6200,0
20240906,113200,667410,6200,6200,6200,6200,0
20240906,113100,667410,6200,6200,6200,6200,0
20240906,113000,667410,6200,6200,6200,6200,0
20240906,112900,667410,6200,6200,6200,6200,0
20240906,112800,667410,6200,6200,6200,6200,0
20240906,112700,667410,6200,6200,6200,6200,0
20240906,112600,667410,6200,6200,6200,6200,0
20240906,112500,667410,6200,6200,6200,6200,0
20240906,112400,667410,6200,6200,6200,6200,0
20240906,112300,667410,6200,6200,6200,6200,0
20240906,112200,667410,6200,6200,6200,6200,0
20240906,112100,667410,6200,6200,6200,6200,0
20240906,112000,667410,6200,6200,6200,6200,0
20240906,111900,667410,6200,6200,6200,6200,0
20240906,111800,667410,6200,6200,6200,6200,0
20240906,111700,667410,6200,6200,6200,6200,0
20240906,111600,667410,6200,6200,6200,6200,0
20240906,111500,667410,6200,6200,6200,6200,0
20240906,111400,667410,6200,6200,6200,6200,0
20240906,111300,667410,6200,6200,6200,6200,0
20240906,111200,667410,6200,6200,6200,6200,0
20240906,111100,667410,6200,6200,6200,6200,0
20240906,111000,667410,6200,6200,6200,6200,0
20240906,110900,667410,6200,6200,6200,6200,0
20240906,110800,667410,6200,6200,6200,6200,0
20240906,110700,667410,6200,6200,6200,6200,0
20240906,110600,667410,6200,6200,6200,6200,0
20240906,110500,667410,6200,6200,6200,6200,0
20240906,110400,667410,6200,6200,6200,6200,0
20240906,110300,667410,6200,6200,6200,6200,0
20240906,110200,667410,6200,6200,6200,6200,0
20240906,110100,667410,6200,6200,6200,6200,0
20240906,110000,667410,6200,6200,6200,6200,0
20240906,105900,667410,6200,6200,6200,6200,0
20240906,105800,667410,6200,6200,6200,6200,0
20240906,105700,667410,6200,6200,6200,6200,0
20240906,105600,667410,6200,6200,6200,6200,0
20240906,105500,667410,6200,6200,6200,6200,0
20240906,105400,667410,6200,6200,6200,6200,0
20240906,105300,667410,6200,6200,6200,6200,0
20240906,105200,667410,6200,6200,6200,6200,0
20240906,105100,667410,6200,6200,6200,6200,0
20240906,105000,667410,6200,6200,6200,6200,0
20240906,104900,667410,6200,6200,6200,6200,0
20240906,104800,667410,6200,6200,6200,6200,0
20240906,104700,667410,6200,6200,6200,6200,0
20240906,104600,667410,6200,6200,6200,6200,0
20240906,104500,667410,6200,6200,6200,6200,0
20240906,104400,667410,6200,6200,6200,6200,0
20240906,104300,667410,6200,6200,6200,6200,0
20240906,104200,667410,6200,6200,6200,6200,0
20240906,104100,667410,6200,6200,6200,6200,0
20240906,104000,667410,6200,6200,6200,6200,0
20240906,103900,667410,6200,6200,6200,6200,0
20240906,103800,667410,6200,6200,6200,6200,0
20240906,103700,667410,6200,6200,6200,6200,0
20240906,103600,667410,6200,6200,6200,6200,0
20240906,103500,667410,6200,6200,6200,6200,0
20240906,103400,667410,6200,6200,6200,6200,0
20240906,103300,667410,6200,6200,6200,6200,0
20240906,103200,667410,6200,6200,6200,6200,0
20240906,103100,667410,6200,6200,6200,6200,0
20240906,103000,667410,6200,6200,6200,6200,0
20240906,102900,667410,6200,6200,6200,6200,0
20240906,102800,667410,6200,6200,6200,6200,0
20240906,102700,667410,6200,6200,6200,6200,0
20240906,102600,667410,6200,6200,6200,6200,0
20240906,102500,667410,6200,6200,6200,6200,0
20240906,102400,667410,6200,6200,6200,6200,0
20240906,102300,667410,6200,6200,6200,6200,0
20240906,102200,667410,6200,6200,6200,6200,0
20240906,102100,667410,6200,6200,6200,6200,0
20240906,102000,667410,6200,6200,6200,6200,0
20240906,101900,667410,6200,6200,6200,6200,0
20240906,101800,667410,6200,6200,6200,6200,0
20240906,101700,667410,6200,6200,6200,6200,0
20240906,101600,667410,6200,6200,6200,6200,0
20240906,101500,667410,6200,6200,6200,6200,0
20240906,101400,667410,6200,6200,6200,6200,0
20240906,101300,667410,6200,6200,6200,6200,0
20240906,101200,667410,6200,6200,6200,6200,0
20240906,101100,667410,6200,6200,6200,6200,0
20240906,101000,667410,6200,6200,6200,6200,0
20240906,100900,667410,6200,6200,6200,6200,0
20240906,100800,667410,6200,6200,6200,6200,0
20240906,100700,667410,6200,6200,6200,6200,0
20240906,100600,667410,6200,6200,6200,6200,0
20240906,100500,667410,6200,6200,6200,6200,0
20240906,100400,667410,6200,6200,6200,6200,0
20240906,100300,667410,6200,6200,6200,6200,1
20240906,100200,661210,6210,6210,6210,6210,0
20240906,100100,661210,6210,6210,6210,6210,0
20240906,100000,661210,6210,6210,6210,6210,0
20240906,095900,661210,6210,6210,6210,6210,0
20240906,095800,661210,6210,6210,6210,6210,0
20240906,095700,661210,6210,6210,6210,6210,0
20240906,095600,661210,6210,6210,6210,6210,0
20240906,095500,661210,6210,6210,6210,6210,0
20240906,095400,661210,6210,6210,6210,6210,0
20240906,095300,661210,6210,6210,6210,6210,0
20240906,095200,661210,6210,6210,6210,6210,0
20240906,095100,661210,6210,6210,6210,6210,0
20240906,095000,661210,6210,6210,6210,6210,0
20240906,094900,661210,6210,6210,6210,6210,0
20240906,094800,661210,6210,6210,6210,6210,0
20240906,094700,661210,6210,6210,6210,6210,0
20240906,094600,661210,6210,6210,6210,6210,0
20240906,094500,661210,6210,6210,6210,6210,0
20240906,094400,661210,6210,6210,6210,6210,1
20240906,094300,655000,6220,6220,6220,6220,0
20240906,094200,655000,6220,6220,6220,6220,0
20240906,094100,655000,6220,6220,6220,6220,0
20240906,094000,655000,6220,6220,6220,6220,0
20240906,093900,655000,6220,6220,6220,6220,0
20240906,093800,655000,6220,6220,6220,6220,0
20240906,093700,655000,6220,6220,6220,6220,0
20240906,093600,655000,6220,6220,6220,6220,0
20240906,093500,655000,6220,6220,6220,6220,1
20240906,093400,648780,6220,6220,6220,6220,1
20240906,093300,642560,6250,6250,6250,6250,0
20240906,093200,642560,6250,6250,6250,6250,0
20240906,093100,642560,6250,6250,6250,6250,0
20240906,093000,642560,6250,6250,6250,6250,0
20240906,092900,642560,6250,6250,6250,6250,0
20240906,092800,642560,6250,6250,6250,6250,0
20240906,092700,642560,6250,6250,6250,6250,0
20240906,092600,642560,6250,6250,6250,6250,0
20240906,092500,642560,6250,6250,6250,6250,1
20240906,092400,636310,6260,6260,6260,6260,0
20240906,092300,636310,6260,6260,6260,6260,1
20240906,092200,630050,6110,6110,6110,6110,0
20240906,092100,630050,6110,6110,6110,6110,0
20240906,092000,630050,6110,6110,6110,6110,96
20240906,091900,43490,6120,6120,6120,6120,1
20240906,091800,37370,6120,6120,6120,6120,0
20240906,091700,37370,6120,6120,6120,6120,1
20240906,091600,31250,6240,6240,6240,6240,1
20240906,091500,25010,6110,6110,6110,6110,0
20240906,091400,25010,6110,6110,6110,6110,0
20240906,091300,25010,6110,6110,6110,6110,0
20240906,091200,25010,6110,6110,6110,6110,1
20240906,091100,18900,6270,6270,6270,6270,0
20240906,091000,18900,6270,6270,6270,6270,1
20240906,090900,12630,6280,6280,6280,6280,0
20240906,090800,12630,6280,6280,6280,6280,0
20240906,090700,12630,6280,6280,6280,6280,0
20240906,090600,12630,6280,6280,6280,6280,0
20240906,090500,12630,6280,6280,6280,6280,0
20240906,090400,12630,6280,6280,6280,6280,0
20240906,090300,12630,6280,6280,6280,6280,1
20240906,090200,6350,6350,6350,6350,6350,0
20240906,090100,6350,6350,6350,6350,6350,1
20240906,090000,0,6100,6100,6100,6100,0