KissMeData/041920/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,192300,164062100,5150,5150,5150,5150,1246
20240913,192200,164062100,5150,5150,5150,5150,0
20240913,192100,164062100,5150,5150,5150,5150,0
20240913,192000,164062100,5150,5150,5150,5150,0
20240913,191900,164062100,5150,5150,5150,5150,0
20240913,191800,164062100,5150,5150,5150,5150,0
20240913,191700,164062100,5150,5150,5150,5150,0
20240913,191600,164062100,5150,5150,5150,5150,0
20240913,191500,164062100,5150,5150,5150,5150,0
20240913,191400,164062100,5150,5150,5150,5150,0
20240913,191300,164062100,5150,5150,5150,5150,0
20240913,191200,164062100,5150,5150,5150,5150,0
20240913,191100,164062100,5150,5150,5150,5150,0
20240913,191000,164062100,5150,5150,5150,5150,0
20240913,190900,164062100,5150,5150,5150,5150,0
20240913,190800,164062100,5150,5150,5150,5150,0
20240913,190700,164062100,5150,5150,5150,5150,0
20240913,190600,164062100,5150,5150,5150,5150,0
20240913,190500,164062100,5150,5150,5150,5150,0
20240913,190400,164062100,5150,5150,5150,5150,0
20240913,190300,164062100,5150,5150,5150,5150,0
20240913,190200,164062100,5150,5150,5150,5150,0
20240913,190100,164062100,5150,5150,5150,5150,0
20240913,190000,164062100,5150,5150,5150,5150,0
20240913,185900,164062100,5150,5150,5150,5150,0
20240913,185800,164062100,5150,5150,5150,5150,0
20240913,185700,164062100,5150,5150,5150,5150,0
20240913,185600,164062100,5150,5150,5150,5150,0
20240913,185500,164062100,5150,5150,5150,5150,0
20240913,185400,164062100,5150,5150,5150,5150,0
20240913,185300,164062100,5150,5150,5150,5150,1246
20240913,185200,164062100,5150,5150,5150,5150,0
20240913,185100,164062100,5150,5150,5150,5150,0
20240913,185000,164062100,5150,5150,5150,5150,0
20240913,184900,164062100,5150,5150,5150,5150,0
20240913,184800,164062100,5150,5150,5150,5150,0
20240913,184700,164062100,5150,5150,5150,5150,0
20240913,184600,164062100,5150,5150,5150,5150,0
20240913,184500,164062100,5150,5150,5150,5150,0
20240913,184400,164062100,5150,5150,5150,5150,0
20240913,184300,164062100,5150,5150,5150,5150,0
20240913,184200,164062100,5150,5150,5150,5150,0
20240913,184100,164062100,5150,5150,5150,5150,0
20240913,184000,164062100,5150,5150,5150,5150,0
20240913,183900,164062100,5150,5150,5150,5150,0
20240913,183800,164062100,5150,5150,5150,5150,0
20240913,183700,164062100,5150,5150,5150,5150,0
20240913,183600,164062100,5150,5150,5150,5150,0
20240913,183500,164062100,5150,5150,5150,5150,0
20240913,183400,164062100,5150,5150,5150,5150,0
20240913,183300,164062100,5150,5150,5150,5150,0
20240913,183200,164062100,5150,5150,5150,5150,0
20240913,183100,164062100,5150,5150,5150,5150,0
20240913,183000,164062100,5150,5150,5150,5150,0
20240913,182900,164062100,5150,5150,5150,5150,0
20240913,182800,164062100,5150,5150,5150,5150,0
20240913,182700,164062100,5150,5150,5150,5150,0
20240913,182600,164062100,5150,5150,5150,5150,0
20240913,182500,164062100,5150,5150,5150,5150,0
20240913,182400,164062100,5150,5150,5150,5150,0
20240913,182300,164062100,5150,5150,5150,5150,1246
20240913,182200,164062100,5150,5150,5150,5150,0
20240913,182100,164062100,5150,5150,5150,5150,0
20240913,182000,164062100,5150,5150,5150,5150,0
20240913,181900,164062100,5150,5150,5150,5150,0
20240913,181800,164062100,5150,5150,5150,5150,0
20240913,181700,164062100,5150,5150,5150,5150,0
20240913,181600,164062100,5150,5150,5150,5150,0
20240913,181500,164062100,5150,5150,5150,5150,0
20240913,181400,164062100,5150,5150,5150,5150,0
20240913,181300,164062100,5150,5150,5150,5150,0
20240913,181200,164062100,5150,5150,5150,5150,0
20240913,181100,164062100,5150,5150,5150,5150,0
20240913,181000,164062100,5150,5150,5150,5150,0
20240913,180900,164062100,5150,5150,5150,5150,0
20240913,180800,164062100,5150,5150,5150,5150,0
20240913,180700,164062100,5150,5150,5150,5150,0
20240913,180600,164062100,5150,5150,5150,5150,0
20240913,180500,164062100,5150,5150,5150,5150,0
20240913,180400,164062100,5150,5150,5150,5150,0
20240913,180300,164062100,5150,5150,5150,5150,0
20240913,180200,164062100,5150,5150,5150,5150,0
20240913,180100,164062100,5150,5150,5150,5150,0
20240913,180000,164062100,5150,5150,5150,5150,0
20240913,175900,164062100,5150,5150,5150,5150,0
20240913,175800,164062100,5150,5150,5150,5150,0
20240913,175700,164062100,5150,5150,5150,5150,0
20240913,175600,164062100,5150,5150,5150,5150,0
20240913,175500,164062100,5150,5150,5150,5150,0
20240913,175400,164062100,5150,5150,5150,5150,0
20240913,175300,164062100,5150,5150,5150,5150,1246
20240913,175200,164062100,5150,5150,5150,5150,0
20240913,175100,164062100,5150,5150,5150,5150,0
20240913,175000,164062100,5150,5150,5150,5150,0
20240913,174900,164062100,5150,5150,5150,5150,0
20240913,174800,164062100,5150,5150,5150,5150,0
20240913,174700,164062100,5150,5150,5150,5150,0
20240913,174600,164062100,5150,5150,5150,5150,0
20240913,174500,164062100,5150,5150,5150,5150,0
20240913,174400,164062100,5150,5150,5150,5150,0
20240913,174300,164062100,5150,5150,5150,5150,0
20240913,174200,164062100,5150,5150,5150,5150,0
20240913,174100,164062100,5150,5150,5150,5150,0
20240913,174000,164062100,5150,5150,5150,5150,0
20240913,173900,164062100,5150,5150,5150,5150,0
20240913,173800,164062100,5150,5150,5150,5150,0
20240913,173700,164062100,5150,5150,5150,5150,0
20240913,173600,164062100,5150,5150,5150,5150,0
20240913,173500,164062100,5150,5150,5150,5150,0
20240913,173400,164062100,5150,5150,5150,5150,0
20240913,173300,164062100,5150,5150,5150,5150,0
20240913,173200,164062100,5150,5150,5150,5150,0
20240913,173100,164062100,5150,5150,5150,5150,0
20240913,173000,164062100,5150,5150,5150,5150,0
20240913,172900,164062100,5150,5150,5150,5150,0
20240913,172800,164062100,5150,5150,5150,5150,0
20240913,172700,164062100,5150,5150,5150,5150,0
20240913,172600,164062100,5150,5150,5150,5150,0
20240913,172500,164062100,5150,5150,5150,5150,0
20240913,172400,164062100,5150,5150,5150,5150,0
20240913,172300,164062100,5150,5150,5150,5150,1246
20240913,172200,164062100,5150,5150,5150,5150,0
20240913,172100,164062100,5150,5150,5150,5150,0
20240913,172000,164062100,5150,5150,5150,5150,0
20240913,171900,164062100,5150,5150,5150,5150,0
20240913,171800,164062100,5150,5150,5150,5150,0
20240913,171700,164062100,5150,5150,5150,5150,0
20240913,171600,164062100,5150,5150,5150,5150,0
20240913,171500,164062100,5150,5150,5150,5150,0
20240913,171400,164062100,5150,5150,5150,5150,0
20240913,171300,164062100,5150,5150,5150,5150,0
20240913,171200,164062100,5150,5150,5150,5150,0
20240913,171100,164062100,5150,5150,5150,5150,0
20240913,171000,164062100,5150,5150,5150,5150,0
20240913,170900,164062100,5150,5150,5150,5150,0
20240913,170800,164062100,5150,5150,5150,5150,0
20240913,170700,164062100,5150,5150,5150,5150,0
20240913,170600,164062100,5150,5150,5150,5150,0
20240913,170500,164062100,5150,5150,5150,5150,0
20240913,170400,164062100,5150,5150,5150,5150,0
20240913,170300,164062100,5150,5150,5150,5150,0
20240913,170200,164062100,5150,5150,5150,5150,0
20240913,170100,164062100,5150,5150,5150,5150,0
20240913,170000,164062100,5150,5150,5150,5150,0
20240913,165900,164062100,5150,5150,5150,5150,0
20240913,165800,164062100,5150,5150,5150,5150,0
20240913,165700,164062100,5150,5150,5150,5150,0
20240913,165600,164062100,5150,5150,5150,5150,0
20240913,165500,164062100,5150,5150,5150,5150,0
20240913,165400,164062100,5150,5150,5150,5150,0
20240913,165300,164062100,5150,5150,5150,5150,1246
20240913,165200,164062100,5150,5150,5150,5150,0
20240913,165100,164062100,5150,5150,5150,5150,0
20240913,165000,164062100,5150,5150,5150,5150,0
20240913,164900,164062100,5150,5150,5150,5150,0
20240913,164800,164062100,5150,5150,5150,5150,0
20240913,164700,164062100,5150,5150,5150,5150,0
20240913,164600,164062100,5150,5150,5150,5150,0
20240913,164500,164062100,5150,5150,5150,5150,0
20240913,164400,164062100,5150,5150,5150,5150,0
20240913,164300,164062100,5150,5150,5150,5150,0
20240913,164200,164062100,5150,5150,5150,5150,0
20240913,164100,164062100,5150,5150,5150,5150,0
20240913,164000,164062100,5150,5150,5150,5150,0
20240913,163900,164062100,5150,5150,5150,5150,0
20240913,163800,164062100,5150,5150,5150,5150,0
20240913,163700,164062100,5150,5150,5150,5150,0
20240913,163600,164062100,5150,5150,5150,5150,0
20240913,163500,164062100,5150,5150,5150,5150,0
20240913,163400,164062100,5150,5150,5150,5150,0
20240913,163300,164062100,5150,5150,5150,5150,0
20240913,163200,164062100,5150,5150,5150,5150,0
20240913,163100,164062100,5150,5150,5150,5150,0
20240913,163000,164062100,5150,5150,5150,5150,0
20240913,162900,164062100,5150,5150,5150,5150,0
20240913,162800,164062100,5150,5150,5150,5150,0
20240913,162700,164062100,5150,5150,5150,5150,0
20240913,162600,164062100,5150,5150,5150,5150,0
20240913,162500,164062100,5150,5150,5150,5150,0
20240913,162400,164062100,5150,5150,5150,5150,0
20240913,162300,164062100,5150,5150,5150,5150,1246
20240913,162200,164062100,5150,5150,5150,5150,0
20240913,162100,164062100,5150,5150,5150,5150,0
20240913,162000,164062100,5150,5150,5150,5150,0
20240913,161900,164062100,5150,5150,5150,5150,0
20240913,161800,164062100,5150,5150,5150,5150,0
20240913,161700,164062100,5150,5150,5150,5150,0
20240913,161600,164062100,5150,5150,5150,5150,0
20240913,161500,164062100,5150,5150,5150,5150,0
20240913,161400,164062100,5150,5150,5150,5150,0
20240913,161300,164062100,5150,5150,5150,5150,0
20240913,161200,164062100,5150,5150,5150,5150,0
20240913,161100,164062100,5150,5150,5150,5150,0
20240913,161000,164062100,5150,5150,5150,5150,0
20240913,160900,164062100,5150,5150,5150,5150,0
20240913,160800,164062100,5150,5150,5150,5150,0
20240913,160700,164062100,5150,5150,5150,5150,0
20240913,160600,164062100,5150,5150,5150,5150,0
20240913,160500,164062100,5150,5150,5150,5150,0
20240913,160400,164062100,5150,5150,5150,5150,0
20240913,160300,164062100,5150,5150,5150,5150,0
20240913,160200,164062100,5150,5150,5150,5150,0
20240913,160100,164062100,5150,5150,5150,5150,0
20240913,160000,164062100,5150,5150,5150,5150,0
20240913,155900,164062100,5150,5150,5150,5150,0
20240913,155800,164062100,5150,5150,5150,5150,0
20240913,155700,164062100,5150,5150,5150,5150,0
20240913,155600,164062100,5150,5150,5150,5150,0
20240913,155500,164062100,5150,5150,5150,5150,0
20240913,155400,164062100,5150,5150,5150,5150,0
20240913,155300,164062100,5150,5150,5150,5150,1246
20240913,155200,164062100,5150,5150,5150,5150,0
20240913,155100,164062100,5150,5150,5150,5150,0
20240913,155000,164062100,5150,5150,5150,5150,0
20240913,154900,164062100,5150,5150,5150,5150,0
20240913,154800,164062100,5150,5150,5150,5150,0
20240913,154700,164062100,5150,5150,5150,5150,0
20240913,154600,164062100,5150,5150,5150,5150,0
20240913,154500,164062100,5150,5150,5150,5150,0
20240913,154400,164062100,5150,5150,5150,5150,0
20240913,154300,164062100,5150,5150,5150,5150,0
20240913,154200,164062100,5150,5150,5150,5150,0
20240913,154100,164062100,5150,5150,5150,5150,0
20240913,154000,164062100,5150,5150,5150,5150,0
20240913,153900,164062100,5150,5150,5150,5150,0
20240913,153800,164062100,5150,5150,5150,5150,0
20240913,153700,164062100,5150,5150,5150,5150,0
20240913,153600,164062100,5150,5150,5150,5150,0
20240913,153500,164062100,5150,5150,5150,5150,0
20240913,153400,164062100,5150,5150,5150,5150,0
20240913,153300,164062100,5150,5150,5150,5150,0
20240913,153200,164062100,5150,5150,5150,5150,0
20240913,153100,164062100,5150,5150,5150,5150,0
20240913,153000,164062100,5150,5150,5150,5150,1246
20240913,152900,157645200,5150,5150,5150,5150,0
20240913,152800,157645200,5150,5150,5150,5150,0
20240913,152700,157645200,5150,5150,5150,5150,0
20240913,152600,157645200,5150,5150,5150,5150,0
20240913,152500,157645200,5150,5150,5150,5150,0
20240913,152400,157645200,5150,5150,5150,5150,0
20240913,152300,157645200,5150,5150,5150,5150,0
20240913,152200,157645200,5150,5150,5150,5150,0
20240913,152100,157645200,5150,5150,5150,5150,0
20240913,152000,157645200,5150,5150,5150,5150,0
20240913,151900,157645200,5150,5140,5150,5130,515
20240913,151800,154998210,5140,5120,5140,5120,133
20240913,151700,154315970,5140,5140,5140,5140,0
20240913,151600,154315970,5140,5140,5140,5140,0
20240913,151500,154315970,5140,5140,5140,5140,0
20240913,151400,154315970,5140,5140,5140,5140,86
20240913,151300,153873930,5140,5140,5140,5140,0
20240913,151200,153873930,5140,5140,5140,5140,0
20240913,151100,153873930,5140,5140,5140,5140,0
20240913,151000,153873930,5140,5140,5140,5120,40
20240913,150900,153669030,5120,5130,5130,5120,190
20240913,150800,152695630,5120,5130,5130,5120,203
20240913,150700,151656040,5130,5130,5130,5130,2
20240913,150600,151645780,5120,5120,5120,5120,0
20240913,150500,151645780,5120,5120,5120,5120,0
20240913,150400,151645780,5120,5120,5120,5120,0
20240913,150300,151645780,5120,5120,5120,5120,0
20240913,150200,151645780,5120,5120,5120,5120,0
20240913,150100,151645780,5120,5120,5120,5120,0
20240913,150000,151645780,5120,5120,5120,5120,0
20240913,145900,151645780,5120,5120,5120,5120,0
20240913,145800,151645780,5120,5120,5120,5120,1
20240913,145700,151640660,5120,5120,5120,5120,0
20240913,145600,151640660,5120,5120,5120,5120,0
20240913,145500,151640660,5120,5120,5120,5120,0
20240913,145400,151640660,5120,5120,5120,5120,0
20240913,145300,151640660,5120,5120,5120,5120,1
20240913,145200,151635540,5130,5130,5130,5130,0
20240913,145100,151635540,5130,5130,5130,5130,33
20240913,145000,151466250,5130,5110,5130,5110,1884
20240913,144900,141811820,5110,5110,5110,5110,0
20240913,144800,141811820,5110,5110,5110,5110,0
20240913,144700,141811820,5110,5110,5110,5110,23
20240913,144600,141694290,5080,5080,5080,5080,0
20240913,144500,141694290,5080,5080,5080,5080,0
20240913,144400,141694290,5080,5080,5080,5080,407
20240913,144300,139626730,5070,5070,5070,5070,0
20240913,144200,139626730,5070,5070,5070,5070,0
20240913,144100,139626730,5070,5070,5070,5070,0
20240913,144000,139626730,5070,5070,5070,5070,0
20240913,143900,139626730,5070,5070,5070,5070,0
20240913,143800,139626730,5070,5070,5070,5070,0
20240913,143700,139626730,5070,5080,5080,5070,46
20240913,143600,139393190,5070,5070,5070,5070,0
20240913,143500,139393190,5070,5070,5070,5070,0
20240913,143400,139393190,5070,5070,5070,5070,0
20240913,143300,139393190,5070,5070,5070,5070,0
20240913,143200,139393190,5070,5070,5070,5070,0
20240913,143100,139393190,5070,5070,5070,5070,0
20240913,143000,139393190,5070,5070,5070,5070,0
20240913,142900,139393190,5070,5070,5070,5070,0
20240913,142800,139393190,5070,5070,5070,5070,0
20240913,142700,139393190,5070,5070,5070,5070,0
20240913,142600,139393190,5070,5070,5070,5070,0
20240913,142500,139393190,5070,5070,5070,5070,0
20240913,142400,139393190,5070,5070,5070,5070,0
20240913,142300,139393190,5070,5070,5070,5070,0
20240913,142200,139393190,5070,5070,5070,5070,19
20240913,142100,139296860,5070,5070,5070,5070,0
20240913,142000,139296860,5070,5070,5070,5070,12
20240913,141900,139236020,5060,5060,5060,5060,0
20240913,141800,139236020,5060,5060,5060,5060,0
20240913,141700,139236020,5060,5060,5060,5060,0
20240913,141600,139236020,5060,5060,5060,5060,0
20240913,141500,139236020,5060,5060,5060,5060,0
20240913,141400,139236020,5060,5060,5060,5060,0
20240913,141300,139236020,5060,5100,5100,5060,5326
20240913,141200,112180580,5120,5120,5120,5120,0
20240913,141100,112180580,5120,5120,5120,5120,0
20240913,141000,112180580,5120,5120,5120,5120,0
20240913,140900,112180580,5120,5120,5120,5120,0
20240913,140800,112180580,5120,5120,5120,5120,0
20240913,140700,112180580,5120,5120,5120,5120,0
20240913,140600,112180580,5120,5120,5120,5120,0
20240913,140500,112180580,5120,5120,5120,5120,0
20240913,140400,112180580,5120,5120,5120,5120,0
20240913,140300,112180580,5120,5120,5120,5120,0
20240913,140200,112180580,5120,5120,5120,5120,0
20240913,140100,112180580,5120,5120,5120,5120,0
20240913,140000,112180580,5120,5120,5120,5120,0
20240913,135900,112180580,5120,5120,5120,5120,0
20240913,135800,112180580,5120,5120,5120,5120,0
20240913,135700,112180580,5120,5120,5120,5120,0
20240913,135600,112180580,5120,5120,5120,5120,0
20240913,135500,112180580,5120,5120,5120,5120,0
20240913,135400,112180580,5120,5120,5120,5120,0
20240913,135300,112180580,5120,5120,5120,5120,0
20240913,135200,112180580,5120,5120,5120,5120,0
20240913,135100,112180580,5120,5120,5120,5120,0
20240913,135000,112180580,5120,5120,5120,5120,0
20240913,134900,112180580,5120,5120,5120,5120,0
20240913,134800,112180580,5120,5120,5120,5120,28
20240913,134700,112037220,5120,5120,5120,5120,1300
20240913,134600,105381220,5120,5120,5120,5120,0
20240913,134500,105381220,5120,5120,5120,5120,0
20240913,134400,105381220,5120,5120,5120,5120,0
20240913,134300,105381220,5120,5120,5120,5120,0
20240913,134200,105381220,5120,5120,5120,5120,200
20240913,134100,104357220,5140,5130,5140,5130,1720
20240913,134000,95525930,5080,5080,5080,5080,0
20240913,133900,95525930,5080,5080,5080,5080,0
20240913,133800,95525930,5080,5080,5080,5080,0
20240913,133700,95525930,5080,5080,5080,5080,0
20240913,133600,95525930,5080,5100,5100,5080,1975
20240913,133500,85471990,5100,5100,5100,5100,0
20240913,133400,85471990,5100,5100,5100,5100,0
20240913,133300,85471990,5100,5100,5100,5100,0
20240913,133200,85471990,5100,5100,5100,5100,0
20240913,133100,85471990,5100,5100,5100,5100,0
20240913,133000,85471990,5100,5100,5100,5100,0
20240913,132900,85471990,5100,5100,5100,5100,0
20240913,132800,85471990,5100,5100,5100,5100,0
20240913,132700,85471990,5100,5100,5100,5100,0
20240913,132600,85471990,5100,5130,5130,5100,5000
20240913,132500,59917710,5140,5140,5140,5140,0
20240913,132400,59917710,5140,5140,5140,5140,0
20240913,132300,59917710,5140,5140,5140,5140,113
20240913,132200,59336890,5130,5130,5130,5130,0
20240913,132100,59336890,5130,5130,5130,5130,24
20240913,132000,59213770,5130,5130,5130,5130,0
20240913,131900,59213770,5130,5130,5130,5130,0
20240913,131800,59213770,5130,5130,5130,5130,0
20240913,131700,59213770,5130,5130,5130,5130,6
20240913,131600,59182990,5140,5140,5140,5140,0
20240913,131500,59182990,5140,5140,5140,5140,0
20240913,131400,59182990,5140,5140,5140,5140,0
20240913,131300,59182990,5140,5140,5140,5140,0
20240913,131200,59182990,5140,5140,5140,5140,0
20240913,131100,59182990,5140,5140,5140,5140,0
20240913,131000,59182990,5140,5140,5140,5140,0
20240913,130900,59182990,5140,5140,5140,5140,1
20240913,130800,59177850,5140,5140,5140,5140,0
20240913,130700,59177850,5140,5140,5140,5140,0
20240913,130600,59177850,5140,5140,5140,5140,493
20240913,130500,56643830,5130,5130,5130,5130,0
20240913,130400,56643830,5130,5130,5130,5130,2000
20240913,130300,46383830,5120,5120,5120,5120,0
20240913,130200,46383830,5120,5120,5120,5120,0
20240913,130100,46383830,5120,5120,5120,5120,0
20240913,130000,46383830,5120,5120,5120,5120,0
20240913,125900,46383830,5120,5120,5120,5120,0
20240913,125800,46383830,5120,5120,5120,5120,0
20240913,125700,46383830,5120,5120,5120,5120,0
20240913,125600,46383830,5120,5120,5120,5120,0
20240913,125500,46383830,5120,5120,5120,5120,0
20240913,125400,46383830,5120,5120,5120,5120,0
20240913,125300,46383830,5120,5120,5120,5120,0
20240913,125200,46383830,5120,5120,5120,5120,0
20240913,125100,46383830,5120,5120,5120,5120,0
20240913,125000,46383830,5120,5120,5120,5120,0
20240913,124900,46383830,5120,5120,5120,5120,5
20240913,124800,46358230,5100,5100,5100,5100,300
20240913,124700,44828230,5100,5100,5100,5100,0
20240913,124600,44828230,5100,5100,5100,5100,0
20240913,124500,44828230,5100,5110,5110,5100,400
20240913,124400,42788170,5100,5100,5100,5100,0
20240913,124300,42788170,5100,5100,5100,5100,0
20240913,124200,42788170,5100,5100,5100,5100,0
20240913,124100,42788170,5100,5100,5100,5100,0
20240913,124000,42788170,5100,5100,5100,5100,0
20240913,123900,42788170,5100,5100,5100,5100,0
20240913,123800,42788170,5100,5100,5100,5100,0
20240913,123700,42788170,5100,5100,5100,5100,0
20240913,123600,42788170,5100,5100,5100,5100,0
20240913,123500,42788170,5100,5100,5100,5100,0
20240913,123400,42788170,5100,5100,5100,5100,0
20240913,123300,42788170,5100,5100,5100,5100,0
20240913,123200,42788170,5100,5100,5100,5100,0
20240913,123100,42788170,5100,5100,5100,5100,0
20240913,123000,42788170,5100,5100,5100,5100,0
20240913,122900,42788170,5100,5100,5100,5100,0
20240913,122800,42788170,5100,5100,5100,5100,0
20240913,122700,42788170,5100,5100,5100,5100,0
20240913,122600,42788170,5100,5100,5100,5100,0
20240913,122500,42788170,5100,5100,5100,5100,0
20240913,122400,42788170,5100,5100,5100,5100,0
20240913,122300,42788170,5100,5100,5100,5100,0
20240913,122200,42788170,5100,5100,5100,5100,0
20240913,122100,42788170,5100,5100,5100,5100,0
20240913,122000,42788170,5100,5100,5100,5100,0
20240913,121900,42788170,5100,5100,5100,5100,0
20240913,121800,42788170,5100,5100,5100,5100,0
20240913,121700,42788170,5100,5100,5100,5100,0
20240913,121600,42788170,5100,5100,5100,5100,11
20240913,121500,42732070,5100,5100,5100,5100,0
20240913,121400,42732070,5100,5100,5100,5100,0
20240913,121300,42732070,5100,5100,5100,5100,0
20240913,121200,42732070,5100,5100,5100,5100,0
20240913,121100,42732070,5100,5100,5100,5100,0
20240913,121000,42732070,5100,5100,5100,5100,0
20240913,120900,42732070,5100,5100,5100,5100,0
20240913,120800,42732070,5100,5100,5100,5100,0
20240913,120700,42732070,5100,5100,5100,5100,0
20240913,120600,42732070,5100,5100,5100,5100,0
20240913,120500,42732070,5100,5100,5100,5100,0
20240913,120400,42732070,5100,5100,5100,5100,0
20240913,120300,42732070,5100,5100,5100,5100,0
20240913,120200,42732070,5100,5100,5100,5100,1
20240913,120100,42726970,5140,5140,5140,5140,0
20240913,120000,42726970,5140,5140,5140,5140,0
20240913,115900,42726970,5140,5140,5140,5140,0
20240913,115800,42726970,5140,5140,5140,5140,0
20240913,115700,42726970,5140,5140,5140,5140,0
20240913,115600,42726970,5140,5140,5140,5140,0
20240913,115500,42726970,5140,5140,5140,5140,0
20240913,115400,42726970,5140,5140,5140,5140,0
20240913,115300,42726970,5140,5140,5140,5140,0
20240913,115200,42726970,5140,5140,5140,5140,0
20240913,115100,42726970,5140,5140,5140,5140,0
20240913,115000,42726970,5140,5140,5140,5140,0
20240913,114900,42726970,5140,5140,5140,5140,0
20240913,114800,42726970,5140,5140,5140,5140,0
20240913,114700,42726970,5140,5140,5140,5140,0
20240913,114600,42726970,5140,5140,5140,5140,0
20240913,114500,42726970,5140,5140,5140,5140,0
20240913,114400,42726970,5140,5140,5140,5140,0
20240913,114300,42726970,5140,5110,5140,5110,12
20240913,114200,42665620,5140,5140,5140,5140,0
20240913,114100,42665620,5140,5140,5140,5140,1
20240913,114000,42660480,5120,5120,5120,5120,0
20240913,113900,42660480,5120,5120,5120,5120,1
20240913,113800,42655360,5110,5110,5110,5110,0
20240913,113700,42655360,5110,5110,5110,5110,90
20240913,113600,42195460,5110,5110,5110,5110,0
20240913,113500,42195460,5110,5110,5110,5110,1
20240913,113400,42190350,5110,5110,5110,5110,0
20240913,113300,42190350,5110,5110,5110,5110,5
20240913,113200,42164800,5110,5110,5110,5110,0
20240913,113100,42164800,5110,5110,5110,5110,100
20240913,113000,41653800,5130,5130,5130,5130,0
20240913,112900,41653800,5130,5130,5130,5130,0
20240913,112800,41653800,5130,5130,5130,5130,0
20240913,112700,41653800,5130,5130,5130,5130,0
20240913,112600,41653800,5130,5130,5130,5130,100
20240913,112500,41140800,5130,5130,5130,5130,1
20240913,112400,41135670,5110,5110,5110,5110,0
20240913,112300,41135670,5110,5110,5110,5110,0
20240913,112200,41135670,5110,5110,5110,5110,0
20240913,112100,41135670,5110,5110,5110,5110,30
20240913,112000,40982370,5130,5130,5130,5130,0
20240913,111900,40982370,5130,5130,5130,5130,0
20240913,111800,40982370,5130,5130,5130,5130,0
20240913,111700,40982370,5130,5130,5130,5130,0
20240913,111600,40982370,5130,5130,5130,5130,0
20240913,111500,40982370,5130,5130,5130,5130,0
20240913,111400,40982370,5130,5130,5130,5130,0
20240913,111300,40982370,5130,5130,5130,5130,0
20240913,111200,40982370,5130,5130,5130,5130,0
20240913,111100,40982370,5130,5130,5130,5130,0
20240913,111000,40982370,5130,5130,5130,5130,0
20240913,110900,40982370,5130,5130,5130,5130,1
20240913,110800,40977240,5100,5100,5100,5100,0
20240913,110700,40977240,5100,5100,5100,5100,0
20240913,110600,40977240,5100,5100,5100,5100,0
20240913,110500,40977240,5100,5100,5100,5100,0
20240913,110400,40977240,5100,5100,5100,5100,0
20240913,110300,40977240,5100,5100,5100,5100,0
20240913,110200,40977240,5100,5100,5100,5100,156
20240913,110100,40181640,5130,5130,5130,5130,0
20240913,110000,40181640,5130,5130,5130,5130,0
20240913,105900,40181640,5130,5130,5130,5130,0
20240913,105800,40181640,5130,5130,5130,5130,0
20240913,105700,40181640,5130,5130,5130,5130,0
20240913,105600,40181640,5130,5130,5130,5130,0
20240913,105500,40181640,5130,5130,5130,5130,300
20240913,105400,38642640,5100,5100,5100,5100,0
20240913,105300,38642640,5100,5100,5100,5100,120
20240913,105200,38030640,5130,5130,5130,5130,0
20240913,105100,38030640,5130,5130,5130,5130,0
20240913,105000,38030640,5130,5130,5130,5130,2
20240913,104900,38020380,5100,5100,5100,5100,0
20240913,104800,38020380,5100,5100,5100,5100,20
20240913,104700,37918380,5100,5100,5100,5100,0
20240913,104600,37918380,5100,5100,5100,5100,0
20240913,104500,37918380,5100,5100,5100,5100,110
20240913,104400,37357380,5090,5090,5090,5090,0
20240913,104300,37357380,5090,5090,5090,5090,0
20240913,104200,37357380,5090,5090,5090,5090,0
20240913,104100,37357380,5090,5090,5090,5090,0
20240913,104000,37357380,5090,5090,5090,5090,0
20240913,103900,37357380,5090,5090,5090,5090,0
20240913,103800,37357380,5090,5090,5090,5090,0
20240913,103700,37357380,5090,5090,5090,5090,0
20240913,103600,37357380,5090,5090,5090,5090,0
20240913,103500,37357380,5090,5090,5090,5090,0
20240913,103400,37357380,5090,5090,5090,5090,0
20240913,103300,37357380,5090,5090,5090,5090,0
20240913,103200,37357380,5090,5090,5090,5090,0
20240913,103100,37357380,5090,5090,5090,5090,0
20240913,103000,37357380,5090,5090,5090,5090,0
20240913,102900,37357380,5090,5090,5090,5090,0
20240913,102800,37357380,5090,5090,5090,5090,0
20240913,102700,37357380,5090,5090,5090,5090,0
20240913,102600,37357380,5090,5090,5090,5090,0
20240913,102500,37357380,5090,5090,5090,5090,0
20240913,102400,37357380,5090,5090,5090,5090,0
20240913,102300,37357380,5090,5090,5090,5090,0
20240913,102200,37357380,5090,5090,5090,5090,0
20240913,102100,37357380,5090,5090,5090,5090,200
20240913,102000,36339380,5090,5090,5090,5090,0
20240913,101900,36339380,5090,5090,5090,5090,0
20240913,101800,36339380,5090,5090,5090,5090,180
20240913,101700,35423180,5130,5130,5130,5130,2
20240913,101600,35412920,5100,5100,5100,5100,0
20240913,101500,35412920,5100,5100,5100,5100,0
20240913,101400,35412920,5100,5100,5100,5100,0
20240913,101300,35412920,5100,5100,5100,5100,81
20240913,101200,34999820,5100,5100,5100,5100,0
20240913,101100,34999820,5100,5100,5100,5100,110
20240913,101000,34438820,5100,5100,5100,5100,10
20240913,100900,34387820,5100,5100,5100,5100,100
20240913,100800,33877820,5100,5100,5100,5100,0
20240913,100700,33877820,5100,5100,5100,5100,0
20240913,100600,33877820,5100,5100,5100,5100,0
20240913,100500,33877820,5100,5100,5100,5100,6
20240913,100400,33847220,5100,5100,5100,5100,56
20240913,100300,33561620,5100,5100,5100,5100,0
20240913,100200,33561620,5100,5100,5100,5100,0
20240913,100100,33561620,5100,5100,5100,5100,0
20240913,100000,33561620,5100,5100,5100,5100,0
20240913,095900,33561620,5100,5100,5100,5100,0
20240913,095800,33561620,5100,5100,5100,5100,87
20240913,095700,33117920,5100,5100,5100,5100,0
20240913,095600,33117920,5100,5100,5100,5100,0
20240913,095500,33117920,5100,5100,5100,5100,0
20240913,095400,33117920,5100,5100,5100,5100,0
20240913,095300,33117920,5100,5100,5100,5100,100
20240913,095200,32607920,5090,5090,5090,5090,16
20240913,095100,32526480,5090,5090,5090,5090,0
20240913,095000,32526480,5090,5090,5090,5090,286
20240913,094900,31070740,5100,5100,5100,5100,0
20240913,094800,31070740,5100,5100,5100,5100,0
20240913,094700,31070740,5100,5100,5100,5100,5
20240913,094600,31045240,5100,5100,5100,5100,1094
20240913,094500,25465840,5100,5100,5100,5100,42
20240913,094400,25251640,5140,5140,5140,5140,0
20240913,094300,25251640,5140,5140,5140,5140,0
20240913,094200,25251640,5140,5100,5140,5100,401
20240913,094100,23190540,5140,5140,5140,5140,2
20240913,094000,23180260,5140,5140,5140,5140,1
20240913,093900,23175120,5140,5100,5140,5100,101
20240913,093800,22659980,5140,5140,5140,5140,2
20240913,093700,22649700,5130,5130,5130,5130,10
20240913,093600,22598400,5100,5100,5100,5100,0
20240913,093500,22598400,5100,5100,5100,5100,5
20240913,093400,22572900,5100,5100,5100,5100,0
20240913,093300,22572900,5100,5100,5100,5100,0
20240913,093200,22572900,5100,5100,5100,5100,0
20240913,093100,22572900,5100,5100,5100,5100,0
20240913,093000,22572900,5100,5100,5100,5100,0
20240913,092900,22572900,5100,5100,5100,5100,500
20240913,092800,20022900,5140,5140,5140,5140,0
20240913,092700,20022900,5140,5140,5140,5140,0
20240913,092600,20022900,5140,5140,5140,5140,0
20240913,092500,20022900,5140,5140,5140,5140,0
20240913,092400,20022900,5140,5140,5140,5140,0
20240913,092300,20022900,5140,5140,5140,5140,12
20240913,092200,19961220,5090,5090,5090,5090,1
20240913,092100,19956130,5090,5090,5090,5090,0
20240913,092000,19956130,5090,5090,5090,5090,0
20240913,091900,19956130,5090,5090,5090,5090,2
20240913,091800,19945950,5100,5100,5100,5100,16
20240913,091700,19864350,5100,5100,5100,5100,0
20240913,091600,19864350,5100,5100,5100,5100,0
20240913,091500,19864350,5100,5100,5100,5100,123
20240913,091400,19237050,5110,5120,5160,5110,231
20240913,091300,18055230,5170,5120,5170,5120,199
20240913,091200,17034570,5120,5120,5120,5120,24
20240913,091100,16911690,5120,5120,5130,5120,108
20240913,091000,16357730,5130,5150,5150,5130,117
20240913,090900,15755450,5160,5180,5180,5160,463
20240913,090800,13362790,5170,5180,5180,5170,138
20240913,090700,12648960,5180,5200,5200,5180,400
20240913,090600,10572960,5200,5200,5200,5200,0
20240913,090500,10572960,5200,5180,5200,5180,274
20240913,090400,9150640,5200,5200,5200,5180,64
20240913,090300,8817900,5240,5210,5240,5190,200
20240913,090200,7776390,5210,5210,5210,5210,100
20240913,090100,7255390,5210,5170,5250,5170,322
20240913,090000,5578770,5170,5180,5180,5170,1077