KissMeData/219420/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203700,57534840,5180,5180,5180,5180,530
20240902,203600,57534840,5180,5180,5180,5180,0
20240902,203500,57534840,5180,5180,5180,5180,0
20240902,203400,57534840,5180,5180,5180,5180,0
20240902,203300,57534840,5180,5180,5180,5180,0
20240902,203200,57534840,5180,5180,5180,5180,0
20240902,203100,57534840,5180,5180,5180,5180,0
20240902,203000,57534840,5180,5180,5180,5180,0
20240902,202900,57534840,5180,5180,5180,5180,0
20240902,202800,57534840,5180,5180,5180,5180,0
20240902,202700,57534840,5180,5180,5180,5180,0
20240902,202600,57534840,5180,5180,5180,5180,0
20240902,202500,57534840,5180,5180,5180,5180,0
20240902,202400,57534840,5180,5180,5180,5180,0
20240902,202300,57534840,5180,5180,5180,5180,0
20240902,202200,57534840,5180,5180,5180,5180,0
20240902,202100,57534840,5180,5180,5180,5180,0
20240902,202000,57534840,5180,5180,5180,5180,0
20240902,201900,57534840,5180,5180,5180,5180,0
20240902,201800,57534840,5180,5180,5180,5180,0
20240902,201700,57534840,5180,5180,5180,5180,0
20240902,201600,57534840,5180,5180,5180,5180,0
20240902,201500,57534840,5180,5180,5180,5180,0
20240902,201400,57534840,5180,5180,5180,5180,0
20240902,201300,57534840,5180,5180,5180,5180,0
20240902,201200,57534840,5180,5180,5180,5180,0
20240902,201100,57534840,5180,5180,5180,5180,0
20240902,201000,57534840,5180,5180,5180,5180,0
20240902,200900,57534840,5180,5180,5180,5180,0
20240902,200800,57534840,5180,5180,5180,5180,0
20240902,200700,57534840,5180,5180,5180,5180,530
20240902,200600,57534840,5180,5180,5180,5180,0
20240902,200500,57534840,5180,5180,5180,5180,0
20240902,200400,57534840,5180,5180,5180,5180,0
20240902,200300,57534840,5180,5180,5180,5180,0
20240902,200200,57534840,5180,5180,5180,5180,0
20240902,200100,57534840,5180,5180,5180,5180,0
20240902,200000,57534840,5180,5180,5180,5180,0
20240902,195900,57534840,5180,5180,5180,5180,0
20240902,195800,57534840,5180,5180,5180,5180,0
20240902,195700,57534840,5180,5180,5180,5180,0
20240902,195600,57534840,5180,5180,5180,5180,0
20240902,195500,57534840,5180,5180,5180,5180,0
20240902,195400,57534840,5180,5180,5180,5180,0
20240902,195300,57534840,5180,5180,5180,5180,0
20240902,195200,57534840,5180,5180,5180,5180,0
20240902,195100,57534840,5180,5180,5180,5180,0
20240902,195000,57534840,5180,5180,5180,5180,0
20240902,194900,57534840,5180,5180,5180,5180,0
20240902,194800,57534840,5180,5180,5180,5180,0
20240902,194700,57534840,5180,5180,5180,5180,0
20240902,194600,57534840,5180,5180,5180,5180,0
20240902,194500,57534840,5180,5180,5180,5180,0
20240902,194400,57534840,5180,5180,5180,5180,0
20240902,194300,57534840,5180,5180,5180,5180,0
20240902,194200,57534840,5180,5180,5180,5180,0
20240902,194100,57534840,5180,5180,5180,5180,0
20240902,194000,57534840,5180,5180,5180,5180,0
20240902,193900,57534840,5180,5180,5180,5180,0
20240902,193800,57534840,5180,5180,5180,5180,0
20240902,193700,57534840,5180,5180,5180,5180,530
20240902,193600,57534840,5180,5180,5180,5180,0
20240902,193500,57534840,5180,5180,5180,5180,0
20240902,193400,57534840,5180,5180,5180,5180,0
20240902,193300,57534840,5180,5180,5180,5180,0
20240902,193200,57534840,5180,5180,5180,5180,0
20240902,193100,57534840,5180,5180,5180,5180,0
20240902,193000,57534840,5180,5180,5180,5180,0
20240902,192900,57534840,5180,5180,5180,5180,0
20240902,192800,57534840,5180,5180,5180,5180,0
20240902,192700,57534840,5180,5180,5180,5180,0
20240902,192600,57534840,5180,5180,5180,5180,0
20240902,192500,57534840,5180,5180,5180,5180,0
20240902,192400,57534840,5180,5180,5180,5180,0
20240902,192300,57534840,5180,5180,5180,5180,0
20240902,192200,57534840,5180,5180,5180,5180,0
20240902,192100,57534840,5180,5180,5180,5180,0
20240902,192000,57534840,5180,5180,5180,5180,0
20240902,191900,57534840,5180,5180,5180,5180,0
20240902,191800,57534840,5180,5180,5180,5180,0
20240902,191700,57534840,5180,5180,5180,5180,0
20240902,191600,57534840,5180,5180,5180,5180,0
20240902,191500,57534840,5180,5180,5180,5180,0
20240902,191400,57534840,5180,5180,5180,5180,0
20240902,191300,57534840,5180,5180,5180,5180,0
20240902,191200,57534840,5180,5180,5180,5180,0
20240902,191100,57534840,5180,5180,5180,5180,0
20240902,191000,57534840,5180,5180,5180,5180,0
20240902,190900,57534840,5180,5180,5180,5180,0
20240902,190800,57534840,5180,5180,5180,5180,0
20240902,190700,57534840,5180,5180,5180,5180,530
20240902,190600,57534840,5180,5180,5180,5180,0
20240902,190500,57534840,5180,5180,5180,5180,0
20240902,190400,57534840,5180,5180,5180,5180,0
20240902,190300,57534840,5180,5180,5180,5180,0
20240902,190200,57534840,5180,5180,5180,5180,0
20240902,190100,57534840,5180,5180,5180,5180,0
20240902,190000,57534840,5180,5180,5180,5180,0
20240902,185900,57534840,5180,5180,5180,5180,0
20240902,185800,57534840,5180,5180,5180,5180,0
20240902,185700,57534840,5180,5180,5180,5180,0
20240902,185600,57534840,5180,5180,5180,5180,0
20240902,185500,57534840,5180,5180,5180,5180,0
20240902,185400,57534840,5180,5180,5180,5180,0
20240902,185300,57534840,5180,5180,5180,5180,0
20240902,185200,57534840,5180,5180,5180,5180,0
20240902,185100,57534840,5180,5180,5180,5180,0
20240902,185000,57534840,5180,5180,5180,5180,0
20240902,184900,57534840,5180,5180,5180,5180,0
20240902,184800,57534840,5180,5180,5180,5180,0
20240902,184700,57534840,5180,5180,5180,5180,0
20240902,184600,57534840,5180,5180,5180,5180,0
20240902,184500,57534840,5180,5180,5180,5180,0
20240902,184400,57534840,5180,5180,5180,5180,0
20240902,184300,57534840,5180,5180,5180,5180,0
20240902,184200,57534840,5180,5180,5180,5180,0
20240902,184100,57534840,5180,5180,5180,5180,0
20240902,184000,57534840,5180,5180,5180,5180,0
20240902,183900,57534840,5180,5180,5180,5180,0
20240902,183800,57534840,5180,5180,5180,5180,0
20240902,183700,57534840,5180,5180,5180,5180,530
20240902,183600,57534840,5180,5180,5180,5180,0
20240902,183500,57534840,5180,5180,5180,5180,0
20240902,183400,57534840,5180,5180,5180,5180,0
20240902,183300,57534840,5180,5180,5180,5180,0
20240902,183200,57534840,5180,5180,5180,5180,0
20240902,183100,57534840,5180,5180,5180,5180,0
20240902,183000,57534840,5180,5180,5180,5180,0
20240902,182900,57534840,5180,5180,5180,5180,0
20240902,182800,57534840,5180,5180,5180,5180,0
20240902,182700,57534840,5180,5180,5180,5180,0
20240902,182600,57534840,5180,5180,5180,5180,0
20240902,182500,57534840,5180,5180,5180,5180,0
20240902,182400,57534840,5180,5180,5180,5180,0
20240902,182300,57534840,5180,5180,5180,5180,0
20240902,182200,57534840,5180,5180,5180,5180,0
20240902,182100,57534840,5180,5180,5180,5180,0
20240902,182000,57534840,5180,5180,5180,5180,0
20240902,181900,57534840,5180,5180,5180,5180,0
20240902,181800,57534840,5180,5180,5180,5180,0
20240902,181700,57534840,5180,5180,5180,5180,0
20240902,181600,57534840,5180,5180,5180,5180,0
20240902,181500,57534840,5180,5180,5180,5180,0
20240902,181400,57534840,5180,5180,5180,5180,0
20240902,181300,57534840,5180,5180,5180,5180,0
20240902,181200,57534840,5180,5180,5180,5180,0
20240902,181100,57534840,5180,5180,5180,5180,0
20240902,181000,57534840,5180,5180,5180,5180,0
20240902,180900,57534840,5180,5180,5180,5180,0
20240902,180800,57534840,5180,5180,5180,5180,0
20240902,180700,57534840,5180,5180,5180,5180,530
20240902,180600,57534840,5180,5180,5180,5180,0
20240902,180500,57534840,5180,5180,5180,5180,0
20240902,180400,57534840,5180,5180,5180,5180,0
20240902,180300,57534840,5180,5180,5180,5180,0
20240902,180200,57534840,5180,5180,5180,5180,0
20240902,180100,57534840,5180,5180,5180,5180,0
20240902,180000,57534840,5180,5180,5180,5180,0
20240902,175900,57534840,5180,5180,5180,5180,0
20240902,175800,57534840,5180,5180,5180,5180,0
20240902,175700,57534840,5180,5180,5180,5180,0
20240902,175600,57534840,5180,5180,5180,5180,0
20240902,175500,57534840,5180,5180,5180,5180,0
20240902,175400,57534840,5180,5180,5180,5180,0
20240902,175300,57534840,5180,5180,5180,5180,0
20240902,175200,57534840,5180,5180,5180,5180,0
20240902,175100,57534840,5180,5180,5180,5180,0
20240902,175000,57534840,5180,5180,5180,5180,0
20240902,174900,57534840,5180,5180,5180,5180,0
20240902,174800,57534840,5180,5180,5180,5180,0
20240902,174700,57534840,5180,5180,5180,5180,0
20240902,174600,57534840,5180,5180,5180,5180,0
20240902,174500,57534840,5180,5180,5180,5180,0
20240902,174400,57534840,5180,5180,5180,5180,0
20240902,174300,57534840,5180,5180,5180,5180,0
20240902,174200,57534840,5180,5180,5180,5180,0
20240902,174100,57534840,5180,5180,5180,5180,0
20240902,174000,57534840,5180,5180,5180,5180,0
20240902,173900,57534840,5180,5180,5180,5180,0
20240902,173800,57534840,5180,5180,5180,5180,0
20240902,173700,57534840,5180,5180,5180,5180,530
20240902,173600,57534840,5180,5180,5180,5180,0
20240902,173500,57534840,5180,5180,5180,5180,0
20240902,173400,57534840,5180,5180,5180,5180,0
20240902,173300,57534840,5180,5180,5180,5180,0
20240902,173200,57534840,5180,5180,5180,5180,0
20240902,173100,57534840,5180,5180,5180,5180,0
20240902,173000,57534840,5180,5180,5180,5180,0
20240902,172900,57534840,5180,5180,5180,5180,0
20240902,172800,57534840,5180,5180,5180,5180,0
20240902,172700,57534840,5180,5180,5180,5180,0
20240902,172600,57534840,5180,5180,5180,5180,0
20240902,172500,57534840,5180,5180,5180,5180,0
20240902,172400,57534840,5180,5180,5180,5180,0
20240902,172300,57534840,5180,5180,5180,5180,0
20240902,172200,57534840,5180,5180,5180,5180,0
20240902,172100,57534840,5180,5180,5180,5180,0
20240902,172000,57534840,5180,5180,5180,5180,0
20240902,171900,57534840,5180,5180,5180,5180,0
20240902,171800,57534840,5180,5180,5180,5180,0
20240902,171700,57534840,5180,5180,5180,5180,0
20240902,171600,57534840,5180,5180,5180,5180,0
20240902,171500,57534840,5180,5180,5180,5180,0
20240902,171400,57534840,5180,5180,5180,5180,0
20240902,171300,57534840,5180,5180,5180,5180,0
20240902,171200,57534840,5180,5180,5180,5180,0
20240902,171100,57534840,5180,5180,5180,5180,0
20240902,171000,57534840,5180,5180,5180,5180,0
20240902,170900,57534840,5180,5180,5180,5180,0
20240902,170800,57534840,5180,5180,5180,5180,0
20240902,170700,57534840,5180,5180,5180,5180,530
20240902,170600,57534840,5180,5180,5180,5180,0
20240902,170500,57534840,5180,5180,5180,5180,0
20240902,170400,57534840,5180,5180,5180,5180,0
20240902,170300,57534840,5180,5180,5180,5180,0
20240902,170200,57534840,5180,5180,5180,5180,0
20240902,170100,57534840,5180,5180,5180,5180,0
20240902,170000,57534840,5180,5180,5180,5180,0
20240902,165900,57534840,5180,5180,5180,5180,0
20240902,165800,57534840,5180,5180,5180,5180,0
20240902,165700,57534840,5180,5180,5180,5180,0
20240902,165600,57534840,5180,5180,5180,5180,0
20240902,165500,57534840,5180,5180,5180,5180,0
20240902,165400,57534840,5180,5180,5180,5180,0
20240902,165300,57534840,5180,5180,5180,5180,0
20240902,165200,57534840,5180,5180,5180,5180,0
20240902,165100,57534840,5180,5180,5180,5180,0
20240902,165000,57534840,5180,5180,5180,5180,0
20240902,164900,57534840,5180,5180,5180,5180,0
20240902,164800,57534840,5180,5180,5180,5180,0
20240902,164700,57534840,5180,5180,5180,5180,0
20240902,164600,57534840,5180,5180,5180,5180,0
20240902,164500,57534840,5180,5180,5180,5180,0
20240902,164400,57534840,5180,5180,5180,5180,0
20240902,164300,57534840,5180,5180,5180,5180,0
20240902,164200,57534840,5180,5180,5180,5180,0
20240902,164100,57534840,5180,5180,5180,5180,0
20240902,164000,57534840,5180,5180,5180,5180,0
20240902,163900,57534840,5180,5180,5180,5180,0
20240902,163800,57534840,5180,5180,5180,5180,0
20240902,163700,57534840,5180,5180,5180,5180,530
20240902,163600,57534840,5180,5180,5180,5180,0
20240902,163500,57534840,5180,5180,5180,5180,0
20240902,163400,57534840,5180,5180,5180,5180,0
20240902,163300,57534840,5180,5180,5180,5180,0
20240902,163200,57534840,5180,5180,5180,5180,0
20240902,163100,57534840,5180,5180,5180,5180,0
20240902,163000,57534840,5180,5180,5180,5180,0
20240902,162900,57534840,5180,5180,5180,5180,0
20240902,162800,57534840,5180,5180,5180,5180,0
20240902,162700,57534840,5180,5180,5180,5180,0
20240902,162600,57534840,5180,5180,5180,5180,0
20240902,162500,57534840,5180,5180,5180,5180,0
20240902,162400,57534840,5180,5180,5180,5180,0
20240902,162300,57534840,5180,5180,5180,5180,0
20240902,162200,57534840,5180,5180,5180,5180,0
20240902,162100,57534840,5180,5180,5180,5180,0
20240902,162000,57534840,5180,5180,5180,5180,0
20240902,161900,57534840,5180,5180,5180,5180,0
20240902,161800,57534840,5180,5180,5180,5180,0
20240902,161700,57534840,5180,5180,5180,5180,0
20240902,161600,57534840,5180,5180,5180,5180,0
20240902,161500,57534840,5180,5180,5180,5180,0
20240902,161400,57534840,5180,5180,5180,5180,0
20240902,161300,57534840,5180,5180,5180,5180,0
20240902,161200,57534840,5180,5180,5180,5180,0
20240902,161100,57534840,5180,5180,5180,5180,0
20240902,161000,57534840,5180,5180,5180,5180,0
20240902,160900,57534840,5180,5180,5180,5180,0
20240902,160800,57534840,5180,5180,5180,5180,0
20240902,160700,57534840,5180,5180,5180,5180,530
20240902,160600,57534840,5180,5180,5180,5180,0
20240902,160500,57534840,5180,5180,5180,5180,0
20240902,160400,57534840,5180,5180,5180,5180,0
20240902,160300,57534840,5180,5180,5180,5180,0
20240902,160200,57534840,5180,5180,5180,5180,0
20240902,160100,57534840,5180,5180,5180,5180,0
20240902,160000,57534840,5180,5180,5180,5180,0
20240902,155900,57534840,5180,5180,5180,5180,0
20240902,155800,57534840,5180,5180,5180,5180,0
20240902,155700,57534840,5180,5180,5180,5180,0
20240902,155600,57534840,5180,5180,5180,5180,0
20240902,155500,57534840,5180,5180,5180,5180,0
20240902,155400,57534840,5180,5180,5180,5180,0
20240902,155300,57534840,5180,5180,5180,5180,0
20240902,155200,57534840,5180,5180,5180,5180,0
20240902,155100,57534840,5180,5180,5180,5180,0
20240902,155000,57534840,5180,5180,5180,5180,0
20240902,154900,57534840,5180,5180,5180,5180,0
20240902,154800,57534840,5180,5180,5180,5180,0
20240902,154700,57534840,5180,5180,5180,5180,0
20240902,154600,57534840,5180,5180,5180,5180,0
20240902,154500,57534840,5180,5180,5180,5180,0
20240902,154400,57534840,5180,5180,5180,5180,0
20240902,154300,57534840,5180,5180,5180,5180,0
20240902,154200,57534840,5180,5180,5180,5180,0
20240902,154100,57534840,5180,5180,5180,5180,0
20240902,154000,57534840,5180,5180,5180,5180,0
20240902,153900,57534840,5180,5180,5180,5180,0
20240902,153800,57534840,5180,5180,5180,5180,0
20240902,153700,57534840,5180,5180,5180,5180,530
20240902,153600,57534840,5180,5180,5180,5180,0
20240902,153500,57534840,5180,5180,5180,5180,0
20240902,153400,57534840,5180,5180,5180,5180,0
20240902,153300,57534840,5180,5180,5180,5180,0
20240902,153200,57534840,5180,5180,5180,5180,0
20240902,153100,57534840,5180,5180,5180,5180,0
20240902,153000,57534840,5180,5180,5180,5180,530
20240902,152900,54789440,5180,5180,5180,5180,0
20240902,152800,54789440,5180,5180,5180,5180,0
20240902,152700,54789440,5180,5180,5180,5180,0
20240902,152600,54789440,5180,5180,5180,5180,0
20240902,152500,54789440,5180,5180,5180,5180,0
20240902,152400,54789440,5180,5180,5180,5180,0
20240902,152300,54789440,5180,5180,5180,5180,0
20240902,152200,54789440,5180,5180,5180,5180,0
20240902,152100,54789440,5180,5180,5180,5180,0
20240902,152000,54789440,5180,5180,5180,5180,0
20240902,151900,54789440,5180,5180,5180,5180,32
20240902,151800,54623680,5180,5180,5180,5180,0
20240902,151700,54623680,5180,5180,5180,5180,58
20240902,151600,54323240,5180,5170,5180,5170,1158
20240902,151500,48325790,5170,5170,5170,5170,0
20240902,151400,48325790,5170,5170,5170,5170,0
20240902,151300,48325790,5170,5170,5170,5170,0
20240902,151200,48325790,5170,5170,5170,5170,1
20240902,151100,48320620,5140,5140,5140,5140,0
20240902,151000,48320620,5140,5140,5140,5140,0
20240902,150900,48320620,5140,5140,5140,5140,30
20240902,150800,48166420,5180,5180,5180,5180,0
20240902,150700,48166420,5180,5180,5180,5180,0
20240902,150600,48166420,5180,5180,5180,5180,10
20240902,150500,48114620,5140,5140,5140,5140,0
20240902,150400,48114620,5140,5140,5140,5140,1
20240902,150300,48109480,5170,5170,5170,5170,8
20240902,150200,48068120,5170,5170,5170,5170,0
20240902,150100,48068120,5170,5170,5170,5170,0
20240902,150000,48068120,5170,5170,5170,5170,0
20240902,145900,48068120,5170,5170,5170,5170,0
20240902,145800,48068120,5170,5170,5170,5170,0
20240902,145700,48068120,5170,5170,5170,5170,81
20240902,145600,47649350,5170,5170,5170,5170,319
20240902,145500,46000120,5180,5170,5180,5170,58
20240902,145400,45699940,5170,5170,5170,5170,0
20240902,145300,45699940,5170,5170,5170,5170,0
20240902,145200,45699940,5170,5170,5170,5170,0
20240902,145100,45699940,5170,5170,5170,5170,0
20240902,145000,45699940,5170,5170,5170,5170,0
20240902,144900,45699940,5170,5170,5170,5170,301
20240902,144800,44143770,5160,5160,5160,5160,0
20240902,144700,44143770,5160,5160,5160,5160,18
20240902,144600,44050890,5160,5160,5160,5160,100
20240902,144500,43534890,5160,5160,5160,5160,0
20240902,144400,43534890,5160,5160,5160,5160,5
20240902,144300,43509090,5160,5160,5160,5160,0
20240902,144200,43509090,5160,5160,5160,5160,0
20240902,144100,43509090,5160,5160,5160,5160,0
20240902,144000,43509090,5160,5160,5160,5160,0
20240902,143900,43509090,5160,5160,5160,5160,0
20240902,143800,43509090,5160,5160,5160,5160,0
20240902,143700,43509090,5160,5160,5160,5160,0
20240902,143600,43509090,5160,5160,5160,5160,10
20240902,143500,43457490,5170,5170,5170,5170,0
20240902,143400,43457490,5170,5170,5170,5170,0
20240902,143300,43457490,5170,5170,5170,5170,0
20240902,143200,43457490,5170,5170,5170,5170,0
20240902,143100,43457490,5170,5170,5170,5170,0
20240902,143000,43457490,5170,5170,5170,5170,0
20240902,142900,43457490,5170,5170,5170,5170,0
20240902,142800,43457490,5170,5170,5170,5170,0
20240902,142700,43457490,5170,5170,5170,5170,97
20240902,142600,42956000,5170,5170,5170,5170,0
20240902,142500,42956000,5170,5170,5170,5170,0
20240902,142400,42956000,5170,5170,5170,5170,0
20240902,142300,42956000,5170,5170,5170,5170,0
20240902,142200,42956000,5170,5170,5170,5170,0
20240902,142100,42956000,5170,5170,5170,5170,0
20240902,142000,42956000,5170,5170,5170,5170,27
20240902,141900,42816410,5170,5170,5170,5170,0
20240902,141800,42816410,5170,5170,5170,5170,144
20240902,141700,42071930,5170,5170,5170,5170,7
20240902,141600,42035740,5170,5130,5170,5130,737
20240902,141500,38240600,5130,5130,5130,5130,0
20240902,141400,38240600,5130,5130,5130,5130,38
20240902,141300,38045660,5130,5130,5130,5130,0
20240902,141200,38045660,5130,5130,5130,5130,0
20240902,141100,38045660,5130,5130,5130,5130,0
20240902,141000,38045660,5130,5130,5130,5130,0
20240902,140900,38045660,5130,5130,5130,5130,0
20240902,140800,38045660,5130,5130,5130,5130,30
20240902,140700,37891760,5140,5140,5140,5140,0
20240902,140600,37891760,5140,5140,5140,5140,0
20240902,140500,37891760,5140,5140,5140,5140,0
20240902,140400,37891760,5140,5140,5140,5140,0
20240902,140300,37891760,5140,5140,5140,5140,0
20240902,140200,37891760,5140,5140,5140,5140,0
20240902,140100,37891760,5140,5140,5140,5140,0
20240902,140000,37891760,5140,5140,5140,5140,0
20240902,135900,37891760,5140,5140,5140,5140,0
20240902,135800,37891760,5140,5140,5140,5140,0
20240902,135700,37891760,5140,5140,5140,5140,0
20240902,135600,37891760,5140,5140,5140,5140,77
20240902,135500,37495980,5140,5140,5140,5140,150
20240902,135400,36724980,5140,5140,5140,5140,0
20240902,135300,36724980,5140,5140,5140,5140,75
20240902,135200,36339480,5150,5150,5150,5150,0
20240902,135100,36339480,5150,5150,5150,5150,0
20240902,135000,36339480,5150,5150,5150,5150,0
20240902,134900,36339480,5150,5150,5150,5150,0
20240902,134800,36339480,5150,5150,5150,5150,0
20240902,134700,36339480,5150,5150,5150,5150,0
20240902,134600,36339480,5150,5150,5150,5150,0
20240902,134500,36339480,5150,5150,5150,5150,0
20240902,134400,36339480,5150,5150,5150,5150,1
20240902,134300,36334330,5150,5150,5150,5150,2
20240902,134200,36324030,5150,5150,5150,5150,0
20240902,134100,36324030,5150,5150,5150,5150,0
20240902,134000,36324030,5150,5150,5150,5150,0
20240902,133900,36324030,5150,5150,5150,5150,0
20240902,133800,36324030,5150,5150,5150,5150,0
20240902,133700,36324030,5150,5150,5150,5150,0
20240902,133600,36324030,5150,5150,5150,5150,0
20240902,133500,36324030,5150,5150,5150,5150,1
20240902,133400,36318880,5150,5150,5150,5150,78
20240902,133300,35917180,5150,5150,5150,5150,0
20240902,133200,35917180,5150,5150,5150,5150,0
20240902,133100,35917180,5150,5150,5150,5150,100
20240902,133000,35402180,5150,5150,5150,5150,0
20240902,132900,35402180,5150,5150,5150,5150,0
20240902,132800,35402180,5150,5150,5150,5150,0
20240902,132700,35402180,5150,5150,5150,5150,0
20240902,132600,35402180,5150,5150,5150,5150,97
20240902,132500,34902630,5150,5150,5150,5150,1
20240902,132400,34897480,5110,5150,5150,5110,7
20240902,132300,34861670,5140,5140,5140,5140,0
20240902,132200,34861670,5140,5140,5140,5140,0
20240902,132100,34861670,5140,5140,5140,5140,0
20240902,132000,34861670,5140,5140,5140,5140,0
20240902,131900,34861670,5140,5140,5140,5140,0
20240902,131800,34861670,5140,5140,5140,5140,0
20240902,131700,34861670,5140,5140,5140,5140,0
20240902,131600,34861670,5140,5140,5140,5140,0
20240902,131500,34861670,5140,5140,5140,5140,0
20240902,131400,34861670,5140,5140,5140,5140,3
20240902,131300,34846250,5150,5150,5150,5150,0
20240902,131200,34846250,5150,5150,5150,5150,0
20240902,131100,34846250,5150,5150,5150,5150,0
20240902,131000,34846250,5150,5150,5150,5150,0
20240902,130900,34846250,5150,5150,5150,5150,0
20240902,130800,34846250,5150,5150,5150,5150,0
20240902,130700,34846250,5150,5150,5150,5150,0
20240902,130600,34846250,5150,5150,5150,5150,0
20240902,130500,34846250,5150,5150,5150,5150,0
20240902,130400,34846250,5150,5150,5150,5150,0
20240902,130300,34846250,5150,5150,5150,5150,0
20240902,130200,34846250,5150,5150,5150,5150,0
20240902,130100,34846250,5150,5150,5150,5150,0
20240902,130000,34846250,5150,5150,5150,5150,0
20240902,125900,34846250,5150,5150,5150,5150,0
20240902,125800,34846250,5150,5150,5150,5150,0
20240902,125700,34846250,5150,5150,5150,5150,0
20240902,125600,34846250,5150,5150,5150,5150,0
20240902,125500,34846250,5150,5150,5150,5150,0
20240902,125400,34846250,5150,5150,5150,5150,2
20240902,125300,34835950,5150,5150,5150,5150,0
20240902,125200,34835950,5150,5150,5150,5150,1
20240902,125100,34830800,5150,5150,5150,5150,0
20240902,125000,34830800,5150,5150,5150,5150,0
20240902,124900,34830800,5150,5150,5150,5150,10
20240902,124800,34779300,5150,5150,5150,5150,0
20240902,124700,34779300,5150,5150,5150,5150,50
20240902,124600,34521800,5150,5140,5150,5140,115
20240902,124500,33929740,5140,5140,5140,5140,252
20240902,124400,32634460,5140,5140,5140,5140,0
20240902,124300,32634460,5140,5140,5140,5140,0
20240902,124200,32634460,5140,5140,5140,5140,0
20240902,124100,32634460,5140,5140,5140,5140,0
20240902,124000,32634460,5140,5140,5140,5140,0
20240902,123900,32634460,5140,5140,5140,5140,10
20240902,123800,32583060,5140,5140,5140,5140,0
20240902,123700,32583060,5140,5140,5140,5140,0
20240902,123600,32583060,5140,5140,5140,5140,32
20240902,123500,32418580,5140,5140,5140,5140,0
20240902,123400,32418580,5140,5140,5140,5140,0
20240902,123300,32418580,5140,5140,5140,5140,10
20240902,123200,32367180,5120,5140,5140,5120,45
20240902,123100,32136180,5140,5140,5140,5140,20
20240902,123000,32033380,5140,5140,5140,5140,60
20240902,122900,31724980,5140,5130,5140,5130,40
20240902,122800,31519480,5130,5130,5130,5130,0
20240902,122700,31519480,5130,5130,5130,5100,43
20240902,122600,31298980,5120,5120,5120,5120,0
20240902,122500,31298980,5120,5120,5120,5120,0
20240902,122400,31298980,5120,5120,5120,5120,0
20240902,122300,31298980,5120,5120,5120,5120,0
20240902,122200,31298980,5120,5120,5120,5120,0
20240902,122100,31298980,5120,5120,5120,5120,5
20240902,122000,31273380,5120,5120,5120,5120,0
20240902,121900,31273380,5120,5120,5120,5120,0
20240902,121800,31273380,5120,5120,5120,5120,0
20240902,121700,31273380,5120,5120,5120,5120,0
20240902,121600,31273380,5120,5120,5120,5120,0
20240902,121500,31273380,5120,5120,5120,5120,0
20240902,121400,31273380,5120,5120,5120,5120,0
20240902,121300,31273380,5120,5120,5120,5120,5
20240902,121200,31247780,5120,5120,5120,5120,0
20240902,121100,31247780,5120,5120,5120,5120,0
20240902,121000,31247780,5120,5120,5120,5120,0
20240902,120900,31247780,5120,5120,5120,5120,0
20240902,120800,31247780,5120,5120,5120,5120,0
20240902,120700,31247780,5120,5120,5120,5120,0
20240902,120600,31247780,5120,5120,5120,5120,0
20240902,120500,31247780,5120,5120,5120,5120,0
20240902,120400,31247780,5120,5120,5120,5120,0
20240902,120300,31247780,5120,5120,5120,5120,0
20240902,120200,31247780,5120,5120,5120,5120,0
20240902,120100,31247780,5120,5120,5120,5120,0
20240902,120000,31247780,5120,5120,5120,5120,0
20240902,115900,31247780,5120,5120,5120,5120,0
20240902,115800,31247780,5120,5120,5120,5120,0
20240902,115700,31247780,5120,5120,5120,5120,0
20240902,115600,31247780,5120,5120,5120,5120,0
20240902,115500,31247780,5120,5120,5120,5120,0
20240902,115400,31247780,5120,5120,5120,5120,1
20240902,115300,31242660,5070,5100,5100,5070,400
20240902,115200,29211980,5130,5130,5130,5130,98
20240902,115100,28709240,5130,5130,5130,5130,0
20240902,115000,28709240,5130,5130,5130,5130,0
20240902,114900,28709240,5130,5130,5130,5130,55
20240902,114800,28427090,5130,5130,5130,5130,0
20240902,114700,28427090,5130,5130,5130,5130,6
20240902,114600,28396310,5130,5130,5130,5130,0
20240902,114500,28396310,5130,5130,5130,5130,20
20240902,114400,28293710,5130,5130,5130,5130,0
20240902,114300,28293710,5130,5130,5130,5130,40
20240902,114200,28088510,5130,5130,5130,5130,40
20240902,114100,27883310,5130,5120,5130,5120,100
20240902,114000,27370910,5120,5120,5120,5120,0
20240902,113900,27370910,5120,5120,5120,5120,0
20240902,113800,27370910,5120,5120,5120,5120,0
20240902,113700,27370910,5120,5120,5120,5120,0
20240902,113600,27370910,5120,5120,5120,5120,0
20240902,113500,27370910,5120,5120,5120,5120,0
20240902,113400,27370910,5120,5120,5120,5120,0
20240902,113300,27370910,5120,5120,5120,5120,0
20240902,113200,27370910,5120,5120,5120,5120,0
20240902,113100,27370910,5120,5120,5120,5120,1
20240902,113000,27365790,5120,5120,5120,5120,0
20240902,112900,27365790,5120,5120,5120,5120,40
20240902,112800,27160990,5120,5120,5120,5120,65
20240902,112700,26828190,5100,5100,5100,5100,0
20240902,112600,26828190,5100,5100,5100,5100,0
20240902,112500,26828190,5100,5100,5100,5100,0
20240902,112400,26828190,5100,5100,5100,5100,0
20240902,112300,26828190,5100,5100,5100,5100,0
20240902,112200,26828190,5100,5100,5100,5100,0
20240902,112100,26828190,5100,5100,5100,5100,0
20240902,112000,26828190,5100,5100,5100,5100,0
20240902,111900,26828190,5100,5100,5100,5100,0
20240902,111800,26828190,5100,5100,5100,5100,0
20240902,111700,26828190,5100,5100,5100,5100,124
20240902,111600,26195790,5110,5110,5110,5110,0
20240902,111500,26195790,5110,5110,5110,5110,11
20240902,111400,26139580,5120,5120,5120,5120,2
20240902,111300,26129340,5160,5160,5160,5160,0
20240902,111200,26129340,5160,5160,5160,5160,2
20240902,111100,26119020,5130,5130,5130,5130,0
20240902,111000,26119020,5130,5130,5130,5130,0
20240902,110900,26119020,5130,5130,5130,5130,0
20240902,110800,26119020,5130,5130,5130,5130,0
20240902,110700,26119020,5130,5130,5130,5130,0
20240902,110600,26119020,5130,5130,5130,5130,0
20240902,110500,26119020,5130,5130,5130,5130,2
20240902,110400,26108760,5160,5160,5160,5160,0
20240902,110300,26108760,5160,5160,5160,5160,0
20240902,110200,26108760,5160,5160,5160,5160,0
20240902,110100,26108760,5160,5160,5160,5160,0
20240902,110000,26108760,5160,5160,5160,5160,30
20240902,105900,25953960,5160,5160,5160,5160,90
20240902,105800,25489560,5160,5160,5160,5160,37
20240902,105700,25298640,5160,5160,5160,5160,42
20240902,105600,25081920,5150,5150,5150,5150,0
20240902,105500,25081920,5150,5150,5150,5150,0
20240902,105400,25081920,5150,5150,5150,5150,124
20240902,105300,24443320,5150,5150,5150,5150,10
20240902,105200,24391820,5140,5140,5140,5140,0
20240902,105100,24391820,5140,5140,5140,5140,136
20240902,105000,23692780,5170,5170,5170,5170,0
20240902,104900,23692780,5170,5170,5170,5170,0
20240902,104800,23692780,5170,5170,5170,5170,40
20240902,104700,23485980,5190,5190,5190,5190,0
20240902,104600,23485980,5190,5190,5190,5190,0
20240902,104500,23485980,5190,5190,5190,5190,0
20240902,104400,23485980,5190,5190,5190,5190,0
20240902,104300,23485980,5190,5120,5190,5120,864
20240902,104200,19041850,5120,5110,5130,5110,67
20240902,104100,18699000,5140,5140,5140,5140,0
20240902,104000,18699000,5140,5140,5140,5140,0
20240902,103900,18699000,5140,5140,5140,5140,0
20240902,103800,18699000,5140,5140,5140,5140,0
20240902,103700,18699000,5140,5140,5140,5140,0
20240902,103600,18699000,5140,5140,5140,5140,0
20240902,103500,18699000,5140,5140,5140,5140,0
20240902,103400,18699000,5140,5140,5140,5140,0
20240902,103300,18699000,5140,5140,5140,5140,0
20240902,103200,18699000,5140,5140,5140,5140,0
20240902,103100,18699000,5140,5140,5140,5140,6
20240902,103000,18668160,5140,5140,5140,5140,2
20240902,102900,18657880,5140,5140,5140,5140,0
20240902,102800,18657880,5140,5140,5140,5140,0
20240902,102700,18657880,5140,5120,5140,5120,185
20240902,102600,17709020,5080,5100,5100,5080,316
20240902,102500,16101860,5130,5130,5130,5130,10
20240902,102400,16050560,5130,5130,5130,5130,0
20240902,102300,16050560,5130,5130,5130,5130,0
20240902,102200,16050560,5130,5130,5130,5130,19
20240902,102100,15953090,5130,5130,5130,5130,3
20240902,102000,15937700,5140,5140,5140,5140,82
20240902,101900,15516220,5140,5140,5140,5140,0
20240902,101800,15516220,5140,5140,5140,5140,0
20240902,101700,15516220,5140,5140,5140,5140,0
20240902,101600,15516220,5140,5140,5140,5140,0
20240902,101500,15516220,5140,5120,5140,5120,148
20240902,101400,14758120,5120,5120,5120,5120,0
20240902,101300,14758120,5120,5120,5120,5120,0
20240902,101200,14758120,5120,5120,5120,5120,3
20240902,101100,14742760,5090,5090,5090,5090,50
20240902,101000,14488260,5120,5120,5120,5120,0
20240902,100900,14488260,5120,5120,5120,5120,0
20240902,100800,14488260,5120,5120,5120,5120,100
20240902,100700,13976260,5130,5130,5130,5130,0
20240902,100600,13976260,5130,5130,5130,5130,0
20240902,100500,13976260,5130,5130,5130,5130,0
20240902,100400,13976260,5130,5130,5130,5130,1
20240902,100300,13971130,5140,5140,5140,5140,0
20240902,100200,13971130,5140,5140,5140,5140,0
20240902,100100,13971130,5140,5140,5140,5140,0
20240902,100000,13971130,5140,5140,5140,5140,0
20240902,095900,13971130,5140,5080,5140,5080,249
20240902,095800,12704870,5090,5090,5090,5090,0
20240902,095700,12704870,5090,5110,5110,5090,200
20240902,095600,11686010,5140,5140,5140,5140,0
20240902,095500,11686010,5140,5140,5140,5140,0
20240902,095400,11686010,5140,5140,5140,5140,0
20240902,095300,11686010,5140,5140,5140,5140,0
20240902,095200,11686010,5140,5140,5140,5140,0
20240902,095100,11686010,5140,5140,5140,5140,0
20240902,095000,11686010,5140,5140,5140,5140,0
20240902,094900,11686010,5140,5140,5140,5140,16
20240902,094800,11603770,5140,5140,5140,5140,0
20240902,094700,11603770,5140,5140,5140,5140,2
20240902,094600,11593490,5140,5140,5140,5140,2
20240902,094500,11583210,5140,5140,5140,5140,11
20240902,094400,11526670,5140,5140,5140,5140,0
20240902,094300,11526670,5140,5140,5140,5140,0
20240902,094200,11526670,5140,5140,5140,5140,1
20240902,094100,11521530,5140,5130,5140,5130,208
20240902,094000,10453410,5110,5110,5110,5110,3
20240902,093900,10438080,5130,5130,5130,5130,0
20240902,093800,10438080,5130,5130,5130,5130,1
20240902,093700,10432950,5130,5130,5130,5130,0
20240902,093600,10432950,5130,5130,5130,5130,2
20240902,093500,10422690,5130,5130,5130,5130,0
20240902,093400,10422690,5130,5130,5130,5130,3
20240902,093300,10407300,5140,5140,5140,5140,1
20240902,093200,10402160,5160,5160,5160,5160,0
20240902,093100,10402160,5160,5160,5160,5160,0
20240902,093000,10402160,5160,5160,5160,5160,9
20240902,092900,10355720,5160,5160,5160,5160,0
20240902,092800,10355720,5160,5160,5160,5160,0
20240902,092700,10355720,5160,5160,5160,5160,0
20240902,092600,10355720,5160,5160,5160,5160,68
20240902,092500,10004840,5160,5100,5160,5100,90
20240902,092400,9544960,5100,5100,5100,5100,0
20240902,092300,9544960,5100,5100,5100,5100,3
20240902,092200,9529660,5100,5100,5100,5100,0
20240902,092100,9529660,5100,5100,5100,5100,0
20240902,092000,9529660,5100,5100,5100,5100,0
20240902,091900,9529660,5100,5100,5100,5100,5
20240902,091800,9504160,5080,5080,5080,5080,24
20240902,091700,9382240,5100,5100,5100,5100,50
20240902,091600,9127240,5080,5090,5090,5080,500
20240902,091500,6585920,5100,5100,5100,5100,0
20240902,091400,6585920,5100,5100,5100,5100,126
20240902,091300,5943320,5110,5110,5110,5110,3
20240902,091200,5927990,5110,5110,5110,5110,1
20240902,091100,5922880,5110,5110,5110,5110,55
20240902,091000,5641830,5120,5120,5120,5120,0
20240902,090900,5641830,5120,5120,5120,5120,0
20240902,090800,5641830,5120,5120,5120,5120,0
20240902,090700,5641830,5120,5120,5120,5120,102
20240902,090600,5119590,5130,5130,5130,5130,0
20240902,090500,5119590,5130,5130,5130,5130,0
20240902,090400,5119590,5130,5130,5130,5130,0
20240902,090300,5119590,5130,5130,5130,5130,5
20240902,090200,5093940,5130,5120,5130,5120,35
20240902,090100,4914540,5130,5130,5130,5130,788
20240902,090000,872100,5130,5130,5130,5130,170