KissMeData/153710/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,202200,90433990,5310,5310,5310,5310,1240
20240911,202100,90433990,5310,5310,5310,5310,0
20240911,202000,90433990,5310,5310,5310,5310,0
20240911,201900,90433990,5310,5310,5310,5310,0
20240911,201800,90433990,5310,5310,5310,5310,0
20240911,201700,90433990,5310,5310,5310,5310,0
20240911,201600,90433990,5310,5310,5310,5310,0
20240911,201500,90433990,5310,5310,5310,5310,0
20240911,201400,90433990,5310,5310,5310,5310,0
20240911,201300,90433990,5310,5310,5310,5310,0
20240911,201200,90433990,5310,5310,5310,5310,0
20240911,201100,90433990,5310,5310,5310,5310,0
20240911,201000,90433990,5310,5310,5310,5310,0
20240911,200900,90433990,5310,5310,5310,5310,0
20240911,200800,90433990,5310,5310,5310,5310,0
20240911,200700,90433990,5310,5310,5310,5310,0
20240911,200600,90433990,5310,5310,5310,5310,0
20240911,200500,90433990,5310,5310,5310,5310,0
20240911,200400,90433990,5310,5310,5310,5310,0
20240911,200300,90433990,5310,5310,5310,5310,0
20240911,200200,90433990,5310,5310,5310,5310,0
20240911,200100,90433990,5310,5310,5310,5310,0
20240911,200000,90433990,5310,5310,5310,5310,0
20240911,195900,90433990,5310,5310,5310,5310,0
20240911,195800,90433990,5310,5310,5310,5310,0
20240911,195700,90433990,5310,5310,5310,5310,0
20240911,195600,90433990,5310,5310,5310,5310,0
20240911,195500,90433990,5310,5310,5310,5310,0
20240911,195400,90433990,5310,5310,5310,5310,0
20240911,195300,90433990,5310,5310,5310,5310,0
20240911,195200,90433990,5310,5310,5310,5310,1240
20240911,195100,90433990,5310,5310,5310,5310,0
20240911,195000,90433990,5310,5310,5310,5310,0
20240911,194900,90433990,5310,5310,5310,5310,0
20240911,194800,90433990,5310,5310,5310,5310,0
20240911,194700,90433990,5310,5310,5310,5310,0
20240911,194600,90433990,5310,5310,5310,5310,0
20240911,194500,90433990,5310,5310,5310,5310,0
20240911,194400,90433990,5310,5310,5310,5310,0
20240911,194300,90433990,5310,5310,5310,5310,0
20240911,194200,90433990,5310,5310,5310,5310,0
20240911,194100,90433990,5310,5310,5310,5310,0
20240911,194000,90433990,5310,5310,5310,5310,0
20240911,193900,90433990,5310,5310,5310,5310,0
20240911,193800,90433990,5310,5310,5310,5310,0
20240911,193700,90433990,5310,5310,5310,5310,0
20240911,193600,90433990,5310,5310,5310,5310,0
20240911,193500,90433990,5310,5310,5310,5310,0
20240911,193400,90433990,5310,5310,5310,5310,0
20240911,193300,90433990,5310,5310,5310,5310,0
20240911,193200,90433990,5310,5310,5310,5310,0
20240911,193100,90433990,5310,5310,5310,5310,0
20240911,193000,90433990,5310,5310,5310,5310,0
20240911,192900,90433990,5310,5310,5310,5310,0
20240911,192800,90433990,5310,5310,5310,5310,0
20240911,192700,90433990,5310,5310,5310,5310,0
20240911,192600,90433990,5310,5310,5310,5310,0
20240911,192500,90433990,5310,5310,5310,5310,0
20240911,192400,90433990,5310,5310,5310,5310,0
20240911,192300,90433990,5310,5310,5310,5310,0
20240911,192200,90433990,5310,5310,5310,5310,1240
20240911,192100,90433990,5310,5310,5310,5310,0
20240911,192000,90433990,5310,5310,5310,5310,0
20240911,191900,90433990,5310,5310,5310,5310,0
20240911,191800,90433990,5310,5310,5310,5310,0
20240911,191700,90433990,5310,5310,5310,5310,0
20240911,191600,90433990,5310,5310,5310,5310,0
20240911,191500,90433990,5310,5310,5310,5310,0
20240911,191400,90433990,5310,5310,5310,5310,0
20240911,191300,90433990,5310,5310,5310,5310,0
20240911,191200,90433990,5310,5310,5310,5310,0
20240911,191100,90433990,5310,5310,5310,5310,0
20240911,191000,90433990,5310,5310,5310,5310,0
20240911,190900,90433990,5310,5310,5310,5310,0
20240911,190800,90433990,5310,5310,5310,5310,0
20240911,190700,90433990,5310,5310,5310,5310,0
20240911,190600,90433990,5310,5310,5310,5310,0
20240911,190500,90433990,5310,5310,5310,5310,0
20240911,190400,90433990,5310,5310,5310,5310,0
20240911,190300,90433990,5310,5310,5310,5310,0
20240911,190200,90433990,5310,5310,5310,5310,0
20240911,190100,90433990,5310,5310,5310,5310,0
20240911,190000,90433990,5310,5310,5310,5310,0
20240911,185900,90433990,5310,5310,5310,5310,0
20240911,185800,90433990,5310,5310,5310,5310,0
20240911,185700,90433990,5310,5310,5310,5310,0
20240911,185600,90433990,5310,5310,5310,5310,0
20240911,185500,90433990,5310,5310,5310,5310,0
20240911,185400,90433990,5310,5310,5310,5310,0
20240911,185300,90433990,5310,5310,5310,5310,0
20240911,185200,90433990,5310,5310,5310,5310,1240
20240911,185100,90433990,5310,5310,5310,5310,0
20240911,185000,90433990,5310,5310,5310,5310,0
20240911,184900,90433990,5310,5310,5310,5310,0
20240911,184800,90433990,5310,5310,5310,5310,0
20240911,184700,90433990,5310,5310,5310,5310,0
20240911,184600,90433990,5310,5310,5310,5310,0
20240911,184500,90433990,5310,5310,5310,5310,0
20240911,184400,90433990,5310,5310,5310,5310,0
20240911,184300,90433990,5310,5310,5310,5310,0
20240911,184200,90433990,5310,5310,5310,5310,0
20240911,184100,90433990,5310,5310,5310,5310,0
20240911,184000,90433990,5310,5310,5310,5310,0
20240911,183900,90433990,5310,5310,5310,5310,0
20240911,183800,90433990,5310,5310,5310,5310,0
20240911,183700,90433990,5310,5310,5310,5310,0
20240911,183600,90433990,5310,5310,5310,5310,0
20240911,183500,90433990,5310,5310,5310,5310,0
20240911,183400,90433990,5310,5310,5310,5310,0
20240911,183300,90433990,5310,5310,5310,5310,0
20240911,183200,90433990,5310,5310,5310,5310,0
20240911,183100,90433990,5310,5310,5310,5310,0
20240911,183000,90433990,5310,5310,5310,5310,0
20240911,182900,90433990,5310,5310,5310,5310,0
20240911,182800,90433990,5310,5310,5310,5310,0
20240911,182700,90433990,5310,5310,5310,5310,0
20240911,182600,90433990,5310,5310,5310,5310,0
20240911,182500,90433990,5310,5310,5310,5310,0
20240911,182400,90433990,5310,5310,5310,5310,0
20240911,182300,90433990,5310,5310,5310,5310,0
20240911,182200,90433990,5310,5310,5310,5310,1240
20240911,182100,90433990,5310,5310,5310,5310,0
20240911,182000,90433990,5310,5310,5310,5310,0
20240911,181900,90433990,5310,5310,5310,5310,0
20240911,181800,90433990,5310,5310,5310,5310,0
20240911,181700,90433990,5310,5310,5310,5310,0
20240911,181600,90433990,5310,5310,5310,5310,0
20240911,181500,90433990,5310,5310,5310,5310,0
20240911,181400,90433990,5310,5310,5310,5310,0
20240911,181300,90433990,5310,5310,5310,5310,0
20240911,181200,90433990,5310,5310,5310,5310,0
20240911,181100,90433990,5310,5310,5310,5310,0
20240911,181000,90433990,5310,5310,5310,5310,0
20240911,180900,90433990,5310,5310,5310,5310,0
20240911,180800,90433990,5310,5310,5310,5310,0
20240911,180700,90433990,5310,5310,5310,5310,0
20240911,180600,90433990,5310,5310,5310,5310,0
20240911,180500,90433990,5310,5310,5310,5310,0
20240911,180400,90433990,5310,5310,5310,5310,0
20240911,180300,90433990,5310,5310,5310,5310,0
20240911,180200,90433990,5310,5310,5310,5310,0
20240911,180100,90433990,5310,5310,5310,5310,0
20240911,180000,90433990,5310,5310,5310,5310,0
20240911,175900,90433990,5310,5310,5310,5310,0
20240911,175800,90433990,5310,5310,5310,5310,0
20240911,175700,90433990,5310,5310,5310,5310,0
20240911,175600,90433990,5310,5310,5310,5310,0
20240911,175500,90433990,5310,5310,5310,5310,0
20240911,175400,90433990,5310,5310,5310,5310,0
20240911,175300,90433990,5310,5310,5310,5310,0
20240911,175200,90433990,5310,5310,5310,5310,1240
20240911,175100,90433990,5310,5310,5310,5310,0
20240911,175000,90433990,5310,5310,5310,5310,0
20240911,174900,90433990,5310,5310,5310,5310,0
20240911,174800,90433990,5310,5310,5310,5310,0
20240911,174700,90433990,5310,5310,5310,5310,0
20240911,174600,90433990,5310,5310,5310,5310,0
20240911,174500,90433990,5310,5310,5310,5310,0
20240911,174400,90433990,5310,5310,5310,5310,0
20240911,174300,90433990,5310,5310,5310,5310,0
20240911,174200,90433990,5310,5310,5310,5310,0
20240911,174100,90433990,5310,5310,5310,5310,0
20240911,174000,90433990,5310,5310,5310,5310,0
20240911,173900,90433990,5310,5310,5310,5310,0
20240911,173800,90433990,5310,5310,5310,5310,0
20240911,173700,90433990,5310,5310,5310,5310,0
20240911,173600,90433990,5310,5310,5310,5310,0
20240911,173500,90433990,5310,5310,5310,5310,0
20240911,173400,90433990,5310,5310,5310,5310,0
20240911,173300,90433990,5310,5310,5310,5310,0
20240911,173200,90433990,5310,5310,5310,5310,0
20240911,173100,90433990,5310,5310,5310,5310,0
20240911,173000,90433990,5310,5310,5310,5310,0
20240911,172900,90433990,5310,5310,5310,5310,0
20240911,172800,90433990,5310,5310,5310,5310,0
20240911,172700,90433990,5310,5310,5310,5310,0
20240911,172600,90433990,5310,5310,5310,5310,0
20240911,172500,90433990,5310,5310,5310,5310,0
20240911,172400,90433990,5310,5310,5310,5310,0
20240911,172300,90433990,5310,5310,5310,5310,0
20240911,172200,90433990,5310,5310,5310,5310,1240
20240911,172100,90433990,5310,5310,5310,5310,0
20240911,172000,90433990,5310,5310,5310,5310,0
20240911,171900,90433990,5310,5310,5310,5310,0
20240911,171800,90433990,5310,5310,5310,5310,0
20240911,171700,90433990,5310,5310,5310,5310,0
20240911,171600,90433990,5310,5310,5310,5310,0
20240911,171500,90433990,5310,5310,5310,5310,0
20240911,171400,90433990,5310,5310,5310,5310,0
20240911,171300,90433990,5310,5310,5310,5310,0
20240911,171200,90433990,5310,5310,5310,5310,0
20240911,171100,90433990,5310,5310,5310,5310,0
20240911,171000,90433990,5310,5310,5310,5310,0
20240911,170900,90433990,5310,5310,5310,5310,0
20240911,170800,90433990,5310,5310,5310,5310,0
20240911,170700,90433990,5310,5310,5310,5310,0
20240911,170600,90433990,5310,5310,5310,5310,0
20240911,170500,90433990,5310,5310,5310,5310,0
20240911,170400,90433990,5310,5310,5310,5310,0
20240911,170300,90433990,5310,5310,5310,5310,0
20240911,170200,90433990,5310,5310,5310,5310,0
20240911,170100,90433990,5310,5310,5310,5310,0
20240911,170000,90433990,5310,5310,5310,5310,0
20240911,165900,90433990,5310,5310,5310,5310,0
20240911,165800,90433990,5310,5310,5310,5310,0
20240911,165700,90433990,5310,5310,5310,5310,0
20240911,165600,90433990,5310,5310,5310,5310,0
20240911,165500,90433990,5310,5310,5310,5310,0
20240911,165400,90433990,5310,5310,5310,5310,0
20240911,165300,90433990,5310,5310,5310,5310,0
20240911,165200,90433990,5310,5310,5310,5310,1240
20240911,165100,90433990,5310,5310,5310,5310,0
20240911,165000,90433990,5310,5310,5310,5310,0
20240911,164900,90433990,5310,5310,5310,5310,0
20240911,164800,90433990,5310,5310,5310,5310,0
20240911,164700,90433990,5310,5310,5310,5310,0
20240911,164600,90433990,5310,5310,5310,5310,0
20240911,164500,90433990,5310,5310,5310,5310,0
20240911,164400,90433990,5310,5310,5310,5310,0
20240911,164300,90433990,5310,5310,5310,5310,0
20240911,164200,90433990,5310,5310,5310,5310,0
20240911,164100,90433990,5310,5310,5310,5310,0
20240911,164000,90433990,5310,5310,5310,5310,0
20240911,163900,90433990,5310,5310,5310,5310,0
20240911,163800,90433990,5310,5310,5310,5310,0
20240911,163700,90433990,5310,5310,5310,5310,0
20240911,163600,90433990,5310,5310,5310,5310,0
20240911,163500,90433990,5310,5310,5310,5310,0
20240911,163400,90433990,5310,5310,5310,5310,0
20240911,163300,90433990,5310,5310,5310,5310,0
20240911,163200,90433990,5310,5310,5310,5310,0
20240911,163100,90433990,5310,5310,5310,5310,0
20240911,163000,90433990,5310,5310,5310,5310,0
20240911,162900,90433990,5310,5310,5310,5310,0
20240911,162800,90433990,5310,5310,5310,5310,0
20240911,162700,90433990,5310,5310,5310,5310,0
20240911,162600,90433990,5310,5310,5310,5310,0
20240911,162500,90433990,5310,5310,5310,5310,0
20240911,162400,90433990,5310,5310,5310,5310,0
20240911,162300,90433990,5310,5310,5310,5310,0
20240911,162200,90433990,5310,5310,5310,5310,1240
20240911,162100,90433990,5310,5310,5310,5310,0
20240911,162000,90433990,5310,5310,5310,5310,0
20240911,161900,90433990,5310,5310,5310,5310,0
20240911,161800,90433990,5310,5310,5310,5310,0
20240911,161700,90433990,5310,5310,5310,5310,0
20240911,161600,90433990,5310,5310,5310,5310,0
20240911,161500,90433990,5310,5310,5310,5310,0
20240911,161400,90433990,5310,5310,5310,5310,0
20240911,161300,90433990,5310,5310,5310,5310,0
20240911,161200,90433990,5310,5310,5310,5310,0
20240911,161100,90433990,5310,5310,5310,5310,0
20240911,161000,90433990,5310,5310,5310,5310,0
20240911,160900,90433990,5310,5310,5310,5310,0
20240911,160800,90433990,5310,5310,5310,5310,0
20240911,160700,90433990,5310,5310,5310,5310,0
20240911,160600,90433990,5310,5310,5310,5310,0
20240911,160500,90433990,5310,5310,5310,5310,0
20240911,160400,90433990,5310,5310,5310,5310,0
20240911,160300,90433990,5310,5310,5310,5310,0
20240911,160200,90433990,5310,5310,5310,5310,0
20240911,160100,90433990,5310,5310,5310,5310,0
20240911,160000,90433990,5310,5310,5310,5310,0
20240911,155900,90433990,5310,5310,5310,5310,0
20240911,155800,90433990,5310,5310,5310,5310,0
20240911,155700,90433990,5310,5310,5310,5310,0
20240911,155600,90433990,5310,5310,5310,5310,0
20240911,155500,90433990,5310,5310,5310,5310,0
20240911,155400,90433990,5310,5310,5310,5310,0
20240911,155300,90433990,5310,5310,5310,5310,0
20240911,155200,90433990,5310,5310,5310,5310,1240
20240911,155100,90433990,5310,5310,5310,5310,0
20240911,155000,90433990,5310,5310,5310,5310,0
20240911,154900,90433990,5310,5310,5310,5310,0
20240911,154800,90433990,5310,5310,5310,5310,0
20240911,154700,90433990,5310,5310,5310,5310,0
20240911,154600,90433990,5310,5310,5310,5310,0
20240911,154500,90433990,5310,5310,5310,5310,0
20240911,154400,90433990,5310,5310,5310,5310,0
20240911,154300,90433990,5310,5310,5310,5310,0
20240911,154200,90433990,5310,5310,5310,5310,0
20240911,154100,90433990,5310,5310,5310,5310,0
20240911,154000,90433990,5310,5310,5310,5310,0
20240911,153900,90433990,5310,5310,5310,5310,0
20240911,153800,90433990,5310,5310,5310,5310,0
20240911,153700,90433990,5310,5310,5310,5310,0
20240911,153600,90433990,5310,5310,5310,5310,0
20240911,153500,90433990,5310,5310,5310,5310,0
20240911,153400,90433990,5310,5310,5310,5310,0
20240911,153300,90433990,5310,5310,5310,5310,0
20240911,153200,90433990,5310,5310,5310,5310,0
20240911,153100,90433990,5310,5310,5310,5310,0
20240911,153000,90433990,5310,5310,5310,5310,1240
20240911,152900,83849590,5270,5270,5270,5270,0
20240911,152800,83849590,5270,5270,5270,5270,0
20240911,152700,83849590,5270,5270,5270,5270,0
20240911,152600,83849590,5270,5270,5270,5270,0
20240911,152500,83849590,5270,5270,5270,5270,0
20240911,152400,83849590,5270,5270,5270,5270,0
20240911,152300,83849590,5270,5270,5270,5270,0
20240911,152200,83849590,5270,5270,5270,5270,0
20240911,152100,83849590,5270,5270,5270,5270,0
20240911,152000,83849590,5270,5270,5270,5270,0
20240911,151900,83849590,5270,5300,5310,5250,818
20240911,151800,79542650,5300,5280,5300,5270,163
20240911,151700,78680400,5250,5250,5250,5250,0
20240911,151600,78680400,5250,5250,5250,5250,1
20240911,151500,78675150,5290,5250,5290,5250,6
20240911,151400,78643580,5250,5250,5250,5250,260
20240911,151300,77278580,5290,5290,5290,5290,0
20240911,151200,77278580,5290,5270,5290,5260,78
20240911,151100,76868200,5280,5280,5280,5280,1
20240911,151000,76862920,5290,5290,5290,5270,51
20240911,150900,76594100,5300,5300,5300,5300,0
20240911,150800,76594100,5300,5280,5300,5270,351
20240911,150700,74738910,5290,5290,5290,5290,0
20240911,150600,74738910,5290,5290,5290,5290,0
20240911,150500,74738910,5290,5310,5310,5290,88
20240911,150400,74273360,5260,5290,5290,5260,2000
20240911,150300,63744480,5300,5300,5300,5300,87
20240911,150200,63283380,5300,5300,5300,5300,100
20240911,150100,62753380,5310,5310,5310,5310,1
20240911,150000,62748070,5300,5300,5300,5300,668
20240911,145900,59207670,5310,5300,5310,5300,147
20240911,145800,58428560,5270,5270,5270,5270,71
20240911,145700,58054390,5270,5270,5270,5260,210
20240911,145600,56948340,5260,5310,5310,5260,1025
20240911,145500,51549540,5330,5330,5330,5330,0
20240911,145400,51549540,5330,5330,5330,5330,5
20240911,145300,51522890,5330,5330,5330,5330,1
20240911,145200,51517560,5320,5320,5320,5320,0
20240911,145100,51517560,5320,5320,5320,5320,1
20240911,145000,51512240,5340,5340,5340,5340,0
20240911,144900,51512240,5340,5340,5340,5340,0
20240911,144800,51512240,5340,5340,5340,5340,0
20240911,144700,51512240,5340,5340,5340,5340,0
20240911,144600,51512240,5340,5340,5340,5340,0
20240911,144500,51512240,5340,5340,5340,5340,0
20240911,144400,51512240,5340,5340,5340,5340,0
20240911,144300,51512240,5340,5340,5340,5340,1
20240911,144200,51506900,5330,5330,5330,5330,0
20240911,144100,51506900,5330,5330,5330,5330,0
20240911,144000,51506900,5330,5330,5330,5330,1
20240911,143900,51501570,5340,5340,5340,5340,0
20240911,143800,51501570,5340,5340,5340,5340,0
20240911,143700,51501570,5340,5340,5340,5340,0
20240911,143600,51501570,5340,5340,5340,5340,0
20240911,143500,51501570,5340,5340,5340,5340,0
20240911,143400,51501570,5340,5340,5340,5340,0
20240911,143300,51501570,5340,5340,5340,5340,0
20240911,143200,51501570,5340,5340,5340,5340,0
20240911,143100,51501570,5340,5340,5340,5340,0
20240911,143000,51501570,5340,5350,5350,5340,2
20240911,142900,51490880,5360,5360,5360,5360,0
20240911,142800,51490880,5360,5360,5360,5360,1
20240911,142700,51485520,5300,5300,5300,5300,0
20240911,142600,51485520,5300,5300,5300,5300,0
20240911,142500,51485520,5300,5310,5310,5300,20
20240911,142400,51379390,5400,5400,5400,5400,0
20240911,142300,51379390,5400,5400,5400,5400,0
20240911,142200,51379390,5400,5400,5400,5400,0
20240911,142100,51379390,5400,5400,5400,5400,0
20240911,142000,51379390,5400,5400,5400,5400,0
20240911,141900,51379390,5400,5400,5400,5400,0
20240911,141800,51379390,5400,5400,5400,5400,0
20240911,141700,51379390,5400,5400,5400,5400,0
20240911,141600,51379390,5400,5400,5400,5400,0
20240911,141500,51379390,5400,5400,5400,5400,0
20240911,141400,51379390,5400,5400,5400,5400,0
20240911,141300,51379390,5400,5400,5400,5400,0
20240911,141200,51379390,5400,5400,5400,5400,0
20240911,141100,51379390,5400,5400,5400,5400,0
20240911,141000,51379390,5400,5400,5400,5400,0
20240911,140900,51379390,5400,5400,5400,5400,1
20240911,140800,51373990,5330,5330,5330,5330,187
20240911,140700,50377280,5420,5420,5420,5420,0
20240911,140600,50377280,5420,5420,5420,5420,0
20240911,140500,50377280,5420,5420,5420,5420,0
20240911,140400,50377280,5420,5420,5420,5420,0
20240911,140300,50377280,5420,5420,5420,5420,0
20240911,140200,50377280,5420,5420,5420,5420,0
20240911,140100,50377280,5420,5420,5420,5420,0
20240911,140000,50377280,5420,5320,5420,5320,153
20240911,135900,49558780,5280,5290,5290,5280,35
20240911,135800,49373970,5300,5290,5300,5290,589
20240911,135700,46257540,5290,5280,5290,5270,48
20240911,135600,46004420,5290,5290,5290,5290,7
20240911,135500,45967390,5290,5290,5290,5290,0
20240911,135400,45967390,5290,5290,5290,5290,4
20240911,135300,45946230,5270,5320,5320,5270,1514
20240911,135200,37959280,5330,5330,5330,5330,0
20240911,135100,37959280,5330,5330,5330,5330,0
20240911,135000,37959280,5330,5330,5330,5330,0
20240911,134900,37959280,5330,5330,5330,5330,0
20240911,134800,37959280,5330,5330,5330,5330,0
20240911,134700,37959280,5330,5330,5330,5330,0
20240911,134600,37959280,5330,5330,5330,5330,3
20240911,134500,37943290,5340,5340,5340,5340,0
20240911,134400,37943290,5340,5340,5340,5340,0
20240911,134300,37943290,5340,5340,5340,5340,0
20240911,134200,37943290,5340,5340,5340,5340,0
20240911,134100,37943290,5340,5340,5340,5340,0
20240911,134000,37943290,5340,5340,5340,5340,50
20240911,133900,37676290,5340,5340,5340,5340,0
20240911,133800,37676290,5340,5340,5340,5340,0
20240911,133700,37676290,5340,5340,5340,5340,0
20240911,133600,37676290,5340,5340,5340,5340,0
20240911,133500,37676290,5340,5340,5340,5340,0
20240911,133400,37676290,5340,5340,5340,5340,23
20240911,133300,37553470,5340,5340,5340,5340,0
20240911,133200,37553470,5340,5340,5340,5340,0
20240911,133100,37553470,5340,5340,5340,5340,0
20240911,133000,37553470,5340,5340,5340,5340,0
20240911,132900,37553470,5340,5340,5340,5340,0
20240911,132800,37553470,5340,5340,5340,5340,0
20240911,132700,37553470,5340,5340,5340,5340,0
20240911,132600,37553470,5340,5340,5340,5340,0
20240911,132500,37553470,5340,5340,5340,5340,0
20240911,132400,37553470,5340,5340,5340,5340,1
20240911,132300,37548130,5310,5310,5310,5310,0
20240911,132200,37548130,5310,5310,5310,5310,0
20240911,132100,37548130,5310,5310,5310,5310,0
20240911,132000,37548130,5310,5310,5310,5310,0
20240911,131900,37548130,5310,5310,5310,5310,0
20240911,131800,37548130,5310,5310,5310,5310,0
20240911,131700,37548130,5310,5310,5310,5310,0
20240911,131600,37548130,5310,5310,5310,5310,496
20240911,131500,34914370,5310,5310,5310,5310,0
20240911,131400,34914370,5310,5310,5310,5310,0
20240911,131300,34914370,5310,5320,5320,5310,2
20240911,131200,34903740,5340,5340,5340,5340,33
20240911,131100,34727520,5350,5350,5350,5350,0
20240911,131000,34727520,5350,5350,5350,5350,0
20240911,130900,34727520,5350,5350,5350,5350,0
20240911,130800,34727520,5350,5350,5350,5350,0
20240911,130700,34727520,5350,5350,5350,5350,0
20240911,130600,34727520,5350,5350,5350,5350,0
20240911,130500,34727520,5350,5350,5350,5350,0
20240911,130400,34727520,5350,5350,5350,5350,1
20240911,130300,34722170,5360,5360,5360,5360,0
20240911,130200,34722170,5360,5360,5360,5360,0
20240911,130100,34722170,5360,5360,5360,5360,1
20240911,130000,34716810,5360,5360,5360,5360,0
20240911,125900,34716810,5360,5360,5360,5360,1
20240911,125800,34711450,5360,5360,5360,5360,0
20240911,125700,34711450,5360,5360,5360,5360,0
20240911,125600,34711450,5360,5360,5360,5360,0
20240911,125500,34711450,5360,5360,5360,5360,0
20240911,125400,34711450,5360,5360,5360,5360,0
20240911,125300,34711450,5360,5360,5360,5360,0
20240911,125200,34711450,5360,5360,5360,5360,0
20240911,125100,34711450,5360,5360,5360,5360,0
20240911,125000,34711450,5360,5360,5360,5360,0
20240911,124900,34711450,5360,5360,5360,5360,0
20240911,124800,34711450,5360,5360,5360,5360,0
20240911,124700,34711450,5360,5360,5360,5360,2
20240911,124600,34700730,5350,5350,5350,5350,98
20240911,124500,34176430,5350,5350,5350,5350,0
20240911,124400,34176430,5350,5350,5350,5350,0
20240911,124300,34176430,5350,5350,5350,5350,0
20240911,124200,34176430,5350,5350,5350,5350,0
20240911,124100,34176430,5350,5350,5350,5350,0
20240911,124000,34176430,5350,5350,5350,5350,0
20240911,123900,34176430,5350,5350,5350,5350,0
20240911,123800,34176430,5350,5350,5350,5350,0
20240911,123700,34176430,5350,5350,5350,5350,0
20240911,123600,34176430,5350,5350,5350,5350,0
20240911,123500,34176430,5350,5350,5350,5350,0
20240911,123400,34176430,5350,5350,5350,5350,0
20240911,123300,34176430,5350,5350,5350,5350,0
20240911,123200,34176430,5350,5350,5350,5350,0
20240911,123100,34176430,5350,5350,5350,5350,0
20240911,123000,34176430,5350,5350,5350,5350,0
20240911,122900,34176430,5350,5350,5350,5350,0
20240911,122800,34176430,5350,5350,5350,5350,0
20240911,122700,34176430,5350,5350,5350,5350,0
20240911,122600,34176430,5350,5350,5350,5350,0
20240911,122500,34176430,5350,5350,5350,5350,0
20240911,122400,34176430,5350,5350,5350,5350,0
20240911,122300,34176430,5350,5350,5350,5350,0
20240911,122200,34176430,5350,5350,5350,5350,0
20240911,122100,34176430,5350,5350,5350,5350,0
20240911,122000,34176430,5350,5350,5350,5350,0
20240911,121900,34176430,5350,5350,5350,5350,2
20240911,121800,34165730,5350,5350,5350,5350,0
20240911,121700,34165730,5350,5350,5350,5350,0
20240911,121600,34165730,5350,5350,5350,5350,10
20240911,121500,34112230,5360,5360,5360,5360,100
20240911,121400,33576230,5360,5360,5360,5360,0
20240911,121300,33576230,5360,5360,5360,5360,0
20240911,121200,33576230,5360,5360,5360,5360,0
20240911,121100,33576230,5360,5360,5360,5360,0
20240911,121000,33576230,5360,5360,5360,5360,0
20240911,120900,33576230,5360,5360,5360,5360,0
20240911,120800,33576230,5360,5360,5360,5360,0
20240911,120700,33576230,5360,5360,5360,5360,0
20240911,120600,33576230,5360,5360,5360,5360,0
20240911,120500,33576230,5360,5360,5360,5360,0
20240911,120400,33576230,5360,5360,5360,5360,0
20240911,120300,33576230,5360,5360,5360,5360,0
20240911,120200,33576230,5360,5360,5360,5360,0
20240911,120100,33576230,5360,5360,5360,5360,0
20240911,120000,33576230,5360,5360,5360,5360,0
20240911,115900,33576230,5360,5360,5360,5360,0
20240911,115800,33576230,5360,5360,5360,5360,0
20240911,115700,33576230,5360,5360,5360,5360,0
20240911,115600,33576230,5360,5360,5360,5360,0
20240911,115500,33576230,5360,5360,5360,5360,0
20240911,115400,33576230,5360,5360,5360,5360,0
20240911,115300,33576230,5360,5360,5360,5360,0
20240911,115200,33576230,5360,5360,5360,5360,0
20240911,115100,33576230,5360,5360,5360,5360,0
20240911,115000,33576230,5360,5360,5360,5360,0
20240911,114900,33576230,5360,5360,5360,5360,0
20240911,114800,33576230,5360,5360,5360,5360,0
20240911,114700,33576230,5360,5360,5360,5360,0
20240911,114600,33576230,5360,5360,5360,5360,0
20240911,114500,33576230,5360,5360,5360,5360,3
20240911,114400,33560150,5360,5360,5360,5360,0
20240911,114300,33560150,5360,5360,5360,5360,0
20240911,114200,33560150,5360,5360,5360,5360,0
20240911,114100,33560150,5360,5360,5360,5360,0
20240911,114000,33560150,5360,5360,5360,5360,0
20240911,113900,33560150,5360,5360,5360,5360,0
20240911,113800,33560150,5360,5360,5360,5360,0
20240911,113700,33560150,5360,5360,5360,5360,0
20240911,113600,33560150,5360,5360,5360,5360,0
20240911,113500,33560150,5360,5360,5360,5360,1
20240911,113400,33554790,5320,5320,5320,5320,0
20240911,113300,33554790,5320,5320,5320,5320,0
20240911,113200,33554790,5320,5320,5320,5320,0
20240911,113100,33554790,5320,5320,5320,5320,1000
20240911,113000,28234790,5350,5350,5350,5350,0
20240911,112900,28234790,5350,5350,5350,5350,0
20240911,112800,28234790,5350,5350,5350,5350,0
20240911,112700,28234790,5350,5350,5350,5350,0
20240911,112600,28234790,5350,5350,5350,5350,0
20240911,112500,28234790,5350,5350,5350,5350,0
20240911,112400,28234790,5350,5350,5350,5350,0
20240911,112300,28234790,5350,5350,5350,5350,0
20240911,112200,28234790,5350,5350,5350,5350,0
20240911,112100,28234790,5350,5350,5350,5350,0
20240911,112000,28234790,5350,5330,5350,5330,1797
20240911,111900,18623220,5330,5330,5330,5330,10
20240911,111800,18569920,5320,5320,5320,5320,0
20240911,111700,18569920,5320,5320,5320,5320,1
20240911,111600,18564600,5270,5330,5330,5270,306
20240911,111500,16946640,5350,5350,5350,5350,20
20240911,111400,16839640,5350,5340,5350,5340,4
20240911,111300,16818270,5310,5310,5310,5310,200
20240911,111200,15756270,5310,5350,5350,5300,1000
20240911,111100,10445700,5360,5360,5360,5360,0
20240911,111000,10445700,5360,5360,5360,5360,0
20240911,110900,10445700,5360,5360,5360,5360,0
20240911,110800,10445700,5360,5360,5360,5360,1
20240911,110700,10440340,5340,5340,5340,5340,0
20240911,110600,10440340,5340,5350,5350,5340,4
20240911,110500,10418970,5360,5360,5360,5360,30
20240911,110400,10258170,5360,5360,5360,5360,5
20240911,110300,10231370,5360,5360,5360,5360,0
20240911,110200,10231370,5360,5360,5360,5360,0
20240911,110100,10231370,5360,5360,5360,5360,0
20240911,110000,10231370,5360,5360,5360,5360,0
20240911,105900,10231370,5360,5360,5360,5360,0
20240911,105800,10231370,5360,5360,5360,5360,0
20240911,105700,10231370,5360,5360,5360,5360,1
20240911,105600,10226010,5360,5360,5360,5360,0
20240911,105500,10226010,5360,5360,5360,5360,0
20240911,105400,10226010,5360,5360,5360,5360,0
20240911,105300,10226010,5360,5360,5360,5360,0
20240911,105200,10226010,5360,5360,5360,5360,0
20240911,105100,10226010,5360,5360,5360,5360,0
20240911,105000,10226010,5360,5360,5360,5360,0
20240911,104900,10226010,5360,5360,5360,5360,1
20240911,104800,10220650,5320,5330,5330,5320,30
20240911,104700,10061000,5340,5340,5340,5340,0
20240911,104600,10061000,5340,5340,5340,5340,0
20240911,104500,10061000,5340,5340,5340,5330,470
20240911,104400,7551590,5400,5400,5400,5400,0
20240911,104300,7551590,5400,5400,5400,5400,1
20240911,104200,7546190,5330,5330,5330,5330,0
20240911,104100,7546190,5330,5330,5330,5330,0
20240911,104000,7546190,5330,5370,5370,5330,10
20240911,103900,7492830,5430,5430,5430,5430,0
20240911,103800,7492830,5430,5430,5430,5430,0
20240911,103700,7492830,5430,5430,5430,5430,0
20240911,103600,7492830,5430,5430,5430,5430,0
20240911,103500,7492830,5430,5430,5430,5430,0
20240911,103400,7492830,5430,5430,5430,5430,0
20240911,103300,7492830,5430,5430,5430,5430,0
20240911,103200,7492830,5430,5430,5430,5430,0
20240911,103100,7492830,5430,5430,5430,5430,0
20240911,103000,7492830,5430,5430,5430,5430,0
20240911,102900,7492830,5430,5430,5430,5430,0
20240911,102800,7492830,5430,5430,5430,5430,0
20240911,102700,7492830,5430,5430,5430,5430,0
20240911,102600,7492830,5430,5430,5430,5430,0
20240911,102500,7492830,5430,5430,5430,5430,0
20240911,102400,7492830,5430,5430,5430,5430,0
20240911,102300,7492830,5430,5430,5430,5430,0
20240911,102200,7492830,5430,5430,5430,5430,0
20240911,102100,7492830,5430,5430,5430,5430,0
20240911,102000,7492830,5430,5430,5430,5430,0
20240911,101900,7492830,5430,5430,5430,5430,0
20240911,101800,7492830,5430,5430,5430,5430,0
20240911,101700,7492830,5430,5430,5430,5430,0
20240911,101600,7492830,5430,5430,5430,5430,0
20240911,101500,7492830,5430,5430,5430,5430,0
20240911,101400,7492830,5430,5430,5430,5430,0
20240911,101300,7492830,5430,5430,5430,5430,0
20240911,101200,7492830,5430,5430,5430,5430,0
20240911,101100,7492830,5430,5430,5430,5430,0
20240911,101000,7492830,5430,5430,5430,5430,0
20240911,100900,7492830,5430,5430,5430,5430,0
20240911,100800,7492830,5430,5430,5430,5430,0
20240911,100700,7492830,5430,5430,5430,5430,0
20240911,100600,7492830,5430,5430,5430,5430,2
20240911,100500,7481970,5430,5430,5430,5430,0
20240911,100400,7481970,5430,5430,5430,5430,0
20240911,100300,7481970,5430,5430,5430,5430,2
20240911,100200,7471110,5440,5440,5440,5440,0
20240911,100100,7471110,5440,5440,5440,5440,0
20240911,100000,7471110,5440,5440,5440,5440,0
20240911,095900,7471110,5440,5440,5440,5440,0
20240911,095800,7471110,5440,5440,5440,5440,0
20240911,095700,7471110,5440,5440,5440,5440,0
20240911,095600,7471110,5440,5440,5440,5440,0
20240911,095500,7471110,5440,5440,5440,5440,0
20240911,095400,7471110,5440,5440,5440,5440,0
20240911,095300,7471110,5440,5440,5440,5440,0
20240911,095200,7471110,5440,5440,5440,5440,0
20240911,095100,7471110,5440,5440,5440,5440,0
20240911,095000,7471110,5440,5440,5440,5440,0
20240911,094900,7471110,5440,5440,5440,5440,0
20240911,094800,7471110,5440,5440,5440,5440,0
20240911,094700,7471110,5440,5440,5440,5440,0
20240911,094600,7471110,5440,5440,5440,5440,0
20240911,094500,7471110,5440,5440,5440,5440,0
20240911,094400,7471110,5440,5440,5440,5440,0
20240911,094300,7471110,5440,5440,5440,5440,0
20240911,094200,7471110,5440,5440,5440,5440,0
20240911,094100,7471110,5440,5440,5440,5440,0
20240911,094000,7471110,5440,5440,5440,5440,0
20240911,093900,7471110,5440,5440,5440,5440,4
20240911,093800,7449350,5430,5430,5430,5430,0
20240911,093700,7449350,5430,5430,5430,5430,0
20240911,093600,7449350,5430,5430,5430,5430,4
20240911,093500,7427630,5430,5430,5430,5430,0
20240911,093400,7427630,5430,5430,5430,5430,0
20240911,093300,7427630,5430,5430,5430,5430,0
20240911,093200,7427630,5430,5430,5430,5430,0
20240911,093100,7427630,5430,5430,5430,5430,0
20240911,093000,7427630,5430,5430,5430,5430,0
20240911,092900,7427630,5430,5430,5430,5430,0
20240911,092800,7427630,5430,5430,5430,5430,33
20240911,092700,7248440,5370,5370,5370,5370,1
20240911,092600,7243070,5440,5440,5440,5440,0
20240911,092500,7243070,5440,5440,5440,5440,0
20240911,092400,7243070,5440,5440,5440,5440,0
20240911,092300,7243070,5440,5440,5440,5440,0
20240911,092200,7243070,5440,5440,5440,5440,0
20240911,092100,7243070,5440,5440,5440,5440,44
20240911,092000,7003710,5440,5440,5440,5440,0
20240911,091900,7003710,5440,5440,5440,5440,0
20240911,091800,7003710,5440,5440,5440,5440,0
20240911,091700,7003710,5440,5440,5440,5440,58
20240911,091600,6688190,5320,5320,5320,5320,0
20240911,091500,6688190,5320,5320,5320,5320,0
20240911,091400,6688190,5320,5320,5320,5320,0
20240911,091300,6688190,5320,5320,5320,5320,0
20240911,091200,6688190,5320,5320,5320,5320,0
20240911,091100,6688190,5320,5320,5320,5320,101
20240911,091000,6150870,5320,5330,5330,5320,100
20240911,090900,5618070,5370,5440,5440,5310,188
20240911,090800,4613400,5440,5440,5440,5440,0
20240911,090700,4613400,5440,5440,5440,5440,10
20240911,090600,4559000,5440,5440,5440,5440,0
20240911,090500,4559000,5440,5440,5440,5440,18
20240911,090400,4461080,5440,5440,5440,5440,35
20240911,090300,4270680,5440,5440,5440,5440,5
20240911,090200,4243480,5440,5440,5440,5440,1
20240911,090100,4238040,5440,5440,5440,5410,281
20240911,090000,2709460,5440,5480,5480,5440,496