KissMeData/200780/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,203100,66709550,5100,5100,5100,5100,634
20240904,203000,66709550,5100,5100,5100,5100,0
20240904,202900,66709550,5100,5100,5100,5100,0
20240904,202800,66709550,5100,5100,5100,5100,0
20240904,202700,66709550,5100,5100,5100,5100,0
20240904,202600,66709550,5100,5100,5100,5100,0
20240904,202500,66709550,5100,5100,5100,5100,0
20240904,202400,66709550,5100,5100,5100,5100,0
20240904,202300,66709550,5100,5100,5100,5100,0
20240904,202200,66709550,5100,5100,5100,5100,0
20240904,202100,66709550,5100,5100,5100,5100,0
20240904,202000,66709550,5100,5100,5100,5100,0
20240904,201900,66709550,5100,5100,5100,5100,0
20240904,201800,66709550,5100,5100,5100,5100,0
20240904,201700,66709550,5100,5100,5100,5100,0
20240904,201600,66709550,5100,5100,5100,5100,0
20240904,201500,66709550,5100,5100,5100,5100,0
20240904,201400,66709550,5100,5100,5100,5100,0
20240904,201300,66709550,5100,5100,5100,5100,0
20240904,201200,66709550,5100,5100,5100,5100,0
20240904,201100,66709550,5100,5100,5100,5100,0
20240904,201000,66709550,5100,5100,5100,5100,0
20240904,200900,66709550,5100,5100,5100,5100,0
20240904,200800,66709550,5100,5100,5100,5100,0
20240904,200700,66709550,5100,5100,5100,5100,0
20240904,200600,66709550,5100,5100,5100,5100,0
20240904,200500,66709550,5100,5100,5100,5100,0
20240904,200400,66709550,5100,5100,5100,5100,0
20240904,200300,66709550,5100,5100,5100,5100,0
20240904,200200,66709550,5100,5100,5100,5100,0
20240904,200100,66709550,5100,5100,5100,5100,634
20240904,200000,66709550,5100,5100,5100,5100,0
20240904,195900,66709550,5100,5100,5100,5100,0
20240904,195800,66709550,5100,5100,5100,5100,0
20240904,195700,66709550,5100,5100,5100,5100,0
20240904,195600,66709550,5100,5100,5100,5100,0
20240904,195500,66709550,5100,5100,5100,5100,0
20240904,195400,66709550,5100,5100,5100,5100,0
20240904,195300,66709550,5100,5100,5100,5100,0
20240904,195200,66709550,5100,5100,5100,5100,0
20240904,195100,66709550,5100,5100,5100,5100,0
20240904,195000,66709550,5100,5100,5100,5100,0
20240904,194900,66709550,5100,5100,5100,5100,0
20240904,194800,66709550,5100,5100,5100,5100,0
20240904,194700,66709550,5100,5100,5100,5100,0
20240904,194600,66709550,5100,5100,5100,5100,0
20240904,194500,66709550,5100,5100,5100,5100,0
20240904,194400,66709550,5100,5100,5100,5100,0
20240904,194300,66709550,5100,5100,5100,5100,0
20240904,194200,66709550,5100,5100,5100,5100,0
20240904,194100,66709550,5100,5100,5100,5100,0
20240904,194000,66709550,5100,5100,5100,5100,0
20240904,193900,66709550,5100,5100,5100,5100,0
20240904,193800,66709550,5100,5100,5100,5100,0
20240904,193700,66709550,5100,5100,5100,5100,0
20240904,193600,66709550,5100,5100,5100,5100,0
20240904,193500,66709550,5100,5100,5100,5100,0
20240904,193400,66709550,5100,5100,5100,5100,0
20240904,193300,66709550,5100,5100,5100,5100,0
20240904,193200,66709550,5100,5100,5100,5100,0
20240904,193100,66709550,5100,5100,5100,5100,634
20240904,193000,66709550,5100,5100,5100,5100,0
20240904,192900,66709550,5100,5100,5100,5100,0
20240904,192800,66709550,5100,5100,5100,5100,0
20240904,192700,66709550,5100,5100,5100,5100,0
20240904,192600,66709550,5100,5100,5100,5100,0
20240904,192500,66709550,5100,5100,5100,5100,0
20240904,192400,66709550,5100,5100,5100,5100,0
20240904,192300,66709550,5100,5100,5100,5100,0
20240904,192200,66709550,5100,5100,5100,5100,0
20240904,192100,66709550,5100,5100,5100,5100,0
20240904,192000,66709550,5100,5100,5100,5100,0
20240904,191900,66709550,5100,5100,5100,5100,0
20240904,191800,66709550,5100,5100,5100,5100,0
20240904,191700,66709550,5100,5100,5100,5100,0
20240904,191600,66709550,5100,5100,5100,5100,0
20240904,191500,66709550,5100,5100,5100,5100,0
20240904,191400,66709550,5100,5100,5100,5100,0
20240904,191300,66709550,5100,5100,5100,5100,0
20240904,191200,66709550,5100,5100,5100,5100,0
20240904,191100,66709550,5100,5100,5100,5100,0
20240904,191000,66709550,5100,5100,5100,5100,0
20240904,190900,66709550,5100,5100,5100,5100,0
20240904,190800,66709550,5100,5100,5100,5100,0
20240904,190700,66709550,5100,5100,5100,5100,0
20240904,190600,66709550,5100,5100,5100,5100,0
20240904,190500,66709550,5100,5100,5100,5100,0
20240904,190400,66709550,5100,5100,5100,5100,0
20240904,190300,66709550,5100,5100,5100,5100,0
20240904,190200,66709550,5100,5100,5100,5100,0
20240904,190100,66709550,5100,5100,5100,5100,634
20240904,190000,66709550,5100,5100,5100,5100,0
20240904,185900,66709550,5100,5100,5100,5100,0
20240904,185800,66709550,5100,5100,5100,5100,0
20240904,185700,66709550,5100,5100,5100,5100,0
20240904,185600,66709550,5100,5100,5100,5100,0
20240904,185500,66709550,5100,5100,5100,5100,0
20240904,185400,66709550,5100,5100,5100,5100,0
20240904,185300,66709550,5100,5100,5100,5100,0
20240904,185200,66709550,5100,5100,5100,5100,0
20240904,185100,66709550,5100,5100,5100,5100,0
20240904,185000,66709550,5100,5100,5100,5100,0
20240904,184900,66709550,5100,5100,5100,5100,0
20240904,184800,66709550,5100,5100,5100,5100,0
20240904,184700,66709550,5100,5100,5100,5100,0
20240904,184600,66709550,5100,5100,5100,5100,0
20240904,184500,66709550,5100,5100,5100,5100,0
20240904,184400,66709550,5100,5100,5100,5100,0
20240904,184300,66709550,5100,5100,5100,5100,0
20240904,184200,66709550,5100,5100,5100,5100,0
20240904,184100,66709550,5100,5100,5100,5100,0
20240904,184000,66709550,5100,5100,5100,5100,0
20240904,183900,66709550,5100,5100,5100,5100,0
20240904,183800,66709550,5100,5100,5100,5100,0
20240904,183700,66709550,5100,5100,5100,5100,0
20240904,183600,66709550,5100,5100,5100,5100,0
20240904,183500,66709550,5100,5100,5100,5100,0
20240904,183400,66709550,5100,5100,5100,5100,0
20240904,183300,66709550,5100,5100,5100,5100,0
20240904,183200,66709550,5100,5100,5100,5100,0
20240904,183100,66709550,5100,5100,5100,5100,634
20240904,183000,66709550,5100,5100,5100,5100,0
20240904,182900,66709550,5100,5100,5100,5100,0
20240904,182800,66709550,5100,5100,5100,5100,0
20240904,182700,66709550,5100,5100,5100,5100,0
20240904,182600,66709550,5100,5100,5100,5100,0
20240904,182500,66709550,5100,5100,5100,5100,0
20240904,182400,66709550,5100,5100,5100,5100,0
20240904,182300,66709550,5100,5100,5100,5100,0
20240904,182200,66709550,5100,5100,5100,5100,0
20240904,182100,66709550,5100,5100,5100,5100,0
20240904,182000,66709550,5100,5100,5100,5100,0
20240904,181900,66709550,5100,5100,5100,5100,0
20240904,181800,66709550,5100,5100,5100,5100,0
20240904,181700,66709550,5100,5100,5100,5100,0
20240904,181600,66709550,5100,5100,5100,5100,0
20240904,181500,66709550,5100,5100,5100,5100,0
20240904,181400,66709550,5100,5100,5100,5100,0
20240904,181300,66709550,5100,5100,5100,5100,0
20240904,181200,66709550,5100,5100,5100,5100,0
20240904,181100,66709550,5100,5100,5100,5100,0
20240904,181000,66709550,5100,5100,5100,5100,0
20240904,180900,66709550,5100,5100,5100,5100,0
20240904,180800,66709550,5100,5100,5100,5100,0
20240904,180700,66709550,5100,5100,5100,5100,0
20240904,180600,66709550,5100,5100,5100,5100,0
20240904,180500,66709550,5100,5100,5100,5100,0
20240904,180400,66709550,5100,5100,5100,5100,0
20240904,180300,66709550,5100,5100,5100,5100,0
20240904,180200,66709550,5100,5100,5100,5100,0
20240904,180100,66709550,5100,5100,5100,5100,634
20240904,180000,66709550,5100,5100,5100,5100,0
20240904,175900,66709550,5100,5100,5100,5100,0
20240904,175800,66709550,5100,5100,5100,5100,0
20240904,175700,66709550,5100,5100,5100,5100,0
20240904,175600,66709550,5100,5100,5100,5100,0
20240904,175500,66709550,5100,5100,5100,5100,0
20240904,175400,66709550,5100,5100,5100,5100,0
20240904,175300,66709550,5100,5100,5100,5100,0
20240904,175200,66709550,5100,5100,5100,5100,0
20240904,175100,66709550,5100,5100,5100,5100,0
20240904,175000,66709550,5100,5100,5100,5100,0
20240904,174900,66709550,5100,5100,5100,5100,0
20240904,174800,66709550,5100,5100,5100,5100,0
20240904,174700,66709550,5100,5100,5100,5100,0
20240904,174600,66709550,5100,5100,5100,5100,0
20240904,174500,66709550,5100,5100,5100,5100,0
20240904,174400,66709550,5100,5100,5100,5100,0
20240904,174300,66709550,5100,5100,5100,5100,0
20240904,174200,66709550,5100,5100,5100,5100,0
20240904,174100,66709550,5100,5100,5100,5100,0
20240904,174000,66709550,5100,5100,5100,5100,0
20240904,173900,66709550,5100,5100,5100,5100,0
20240904,173800,66709550,5100,5100,5100,5100,0
20240904,173700,66709550,5100,5100,5100,5100,0
20240904,173600,66709550,5100,5100,5100,5100,0
20240904,173500,66709550,5100,5100,5100,5100,0
20240904,173400,66709550,5100,5100,5100,5100,0
20240904,173300,66709550,5100,5100,5100,5100,0
20240904,173200,66709550,5100,5100,5100,5100,0
20240904,173100,66709550,5100,5100,5100,5100,634
20240904,173000,66709550,5100,5100,5100,5100,0
20240904,172900,66709550,5100,5100,5100,5100,0
20240904,172800,66709550,5100,5100,5100,5100,0
20240904,172700,66709550,5100,5100,5100,5100,0
20240904,172600,66709550,5100,5100,5100,5100,0
20240904,172500,66709550,5100,5100,5100,5100,0
20240904,172400,66709550,5100,5100,5100,5100,0
20240904,172300,66709550,5100,5100,5100,5100,0
20240904,172200,66709550,5100,5100,5100,5100,0
20240904,172100,66709550,5100,5100,5100,5100,0
20240904,172000,66709550,5100,5100,5100,5100,0
20240904,171900,66709550,5100,5100,5100,5100,0
20240904,171800,66709550,5100,5100,5100,5100,0
20240904,171700,66709550,5100,5100,5100,5100,0
20240904,171600,66709550,5100,5100,5100,5100,0
20240904,171500,66709550,5100,5100,5100,5100,0
20240904,171400,66709550,5100,5100,5100,5100,0
20240904,171300,66709550,5100,5100,5100,5100,0
20240904,171200,66709550,5100,5100,5100,5100,0
20240904,171100,66709550,5100,5100,5100,5100,0
20240904,171000,66709550,5100,5100,5100,5100,0
20240904,170900,66709550,5100,5100,5100,5100,0
20240904,170800,66709550,5100,5100,5100,5100,0
20240904,170700,66709550,5100,5100,5100,5100,0
20240904,170600,66709550,5100,5100,5100,5100,0
20240904,170500,66709550,5100,5100,5100,5100,0
20240904,170400,66709550,5100,5100,5100,5100,0
20240904,170300,66709550,5100,5100,5100,5100,0
20240904,170200,66709550,5100,5100,5100,5100,0
20240904,170100,66709550,5100,5100,5100,5100,634
20240904,170000,66709550,5100,5100,5100,5100,0
20240904,165900,66709550,5100,5100,5100,5100,0
20240904,165800,66709550,5100,5100,5100,5100,0
20240904,165700,66709550,5100,5100,5100,5100,0
20240904,165600,66709550,5100,5100,5100,5100,0
20240904,165500,66709550,5100,5100,5100,5100,0
20240904,165400,66709550,5100,5100,5100,5100,0
20240904,165300,66709550,5100,5100,5100,5100,0
20240904,165200,66709550,5100,5100,5100,5100,0
20240904,165100,66709550,5100,5100,5100,5100,0
20240904,165000,66709550,5100,5100,5100,5100,0
20240904,164900,66709550,5100,5100,5100,5100,0
20240904,164800,66709550,5100,5100,5100,5100,0
20240904,164700,66709550,5100,5100,5100,5100,0
20240904,164600,66709550,5100,5100,5100,5100,0
20240904,164500,66709550,5100,5100,5100,5100,0
20240904,164400,66709550,5100,5100,5100,5100,0
20240904,164300,66709550,5100,5100,5100,5100,0
20240904,164200,66709550,5100,5100,5100,5100,0
20240904,164100,66709550,5100,5100,5100,5100,0
20240904,164000,66709550,5100,5100,5100,5100,0
20240904,163900,66709550,5100,5100,5100,5100,0
20240904,163800,66709550,5100,5100,5100,5100,0
20240904,163700,66709550,5100,5100,5100,5100,0
20240904,163600,66709550,5100,5100,5100,5100,0
20240904,163500,66709550,5100,5100,5100,5100,0
20240904,163400,66709550,5100,5100,5100,5100,0
20240904,163300,66709550,5100,5100,5100,5100,0
20240904,163200,66709550,5100,5100,5100,5100,0
20240904,163100,66709550,5100,5100,5100,5100,634
20240904,163000,66709550,5100,5100,5100,5100,0
20240904,162900,66709550,5100,5100,5100,5100,0
20240904,162800,66709550,5100,5100,5100,5100,0
20240904,162700,66709550,5100,5100,5100,5100,0
20240904,162600,66709550,5100,5100,5100,5100,0
20240904,162500,66709550,5100,5100,5100,5100,0
20240904,162400,66709550,5100,5100,5100,5100,0
20240904,162300,66709550,5100,5100,5100,5100,0
20240904,162200,66709550,5100,5100,5100,5100,0
20240904,162100,66709550,5100,5100,5100,5100,0
20240904,162000,66709550,5100,5100,5100,5100,0
20240904,161900,66709550,5100,5100,5100,5100,0
20240904,161800,66709550,5100,5100,5100,5100,0
20240904,161700,66709550,5100,5100,5100,5100,0
20240904,161600,66709550,5100,5100,5100,5100,0
20240904,161500,66709550,5100,5100,5100,5100,0
20240904,161400,66709550,5100,5100,5100,5100,0
20240904,161300,66709550,5100,5100,5100,5100,0
20240904,161200,66709550,5100,5100,5100,5100,0
20240904,161100,66709550,5100,5100,5100,5100,0
20240904,161000,66709550,5100,5100,5100,5100,0
20240904,160900,66709550,5100,5100,5100,5100,0
20240904,160800,66709550,5100,5100,5100,5100,0
20240904,160700,66709550,5100,5100,5100,5100,0
20240904,160600,66709550,5100,5100,5100,5100,0
20240904,160500,66709550,5100,5100,5100,5100,0
20240904,160400,66709550,5100,5100,5100,5100,0
20240904,160300,66709550,5100,5100,5100,5100,0
20240904,160200,66709550,5100,5100,5100,5100,0
20240904,160100,66709550,5100,5100,5100,5100,634
20240904,160000,66709550,5100,5100,5100,5100,0
20240904,155900,66709550,5100,5100,5100,5100,0
20240904,155800,66709550,5100,5100,5100,5100,0
20240904,155700,66709550,5100,5100,5100,5100,0
20240904,155600,66709550,5100,5100,5100,5100,0
20240904,155500,66709550,5100,5100,5100,5100,0
20240904,155400,66709550,5100,5100,5100,5100,0
20240904,155300,66709550,5100,5100,5100,5100,0
20240904,155200,66709550,5100,5100,5100,5100,0
20240904,155100,66709550,5100,5100,5100,5100,0
20240904,155000,66709550,5100,5100,5100,5100,0
20240904,154900,66709550,5100,5100,5100,5100,0
20240904,154800,66709550,5100,5100,5100,5100,0
20240904,154700,66709550,5100,5100,5100,5100,0
20240904,154600,66709550,5100,5100,5100,5100,0
20240904,154500,66709550,5100,5100,5100,5100,0
20240904,154400,66709550,5100,5100,5100,5100,0
20240904,154300,66709550,5100,5100,5100,5100,0
20240904,154200,66709550,5100,5100,5100,5100,0
20240904,154100,66709550,5100,5100,5100,5100,0
20240904,154000,66709550,5100,5100,5100,5100,0
20240904,153900,66709550,5100,5100,5100,5100,0
20240904,153800,66709550,5100,5100,5100,5100,0
20240904,153700,66709550,5100,5100,5100,5100,0
20240904,153600,66709550,5100,5100,5100,5100,0
20240904,153500,66709550,5100,5100,5100,5100,0
20240904,153400,66709550,5100,5100,5100,5100,0
20240904,153300,66709550,5100,5100,5100,5100,0
20240904,153200,66709550,5100,5100,5100,5100,0
20240904,153100,66709550,5100,5100,5100,5100,634
20240904,153000,66709550,5100,5100,5100,5100,634
20240904,152900,63476150,5100,5100,5100,5100,0
20240904,152800,63476150,5100,5100,5100,5100,0
20240904,152700,63476150,5100,5100,5100,5100,0
20240904,152600,63476150,5100,5100,5100,5100,0
20240904,152500,63476150,5100,5100,5100,5100,0
20240904,152400,63476150,5100,5100,5100,5100,0
20240904,152300,63476150,5100,5100,5100,5100,0
20240904,152200,63476150,5100,5100,5100,5100,0
20240904,152100,63476150,5100,5100,5100,5100,0
20240904,152000,63476150,5100,5100,5100,5100,0
20240904,151900,63476150,5100,5110,5110,5100,3
20240904,151800,63460840,5100,5110,5110,5100,25
20240904,151700,63333140,5110,5110,5110,5110,0
20240904,151600,63333140,5110,5110,5110,5110,0
20240904,151500,63333140,5110,5110,5110,5110,428
20240904,151400,61146060,5110,5110,5110,5110,0
20240904,151300,61146060,5110,5120,5120,5110,12
20240904,151200,61084720,5110,5110,5110,5110,0
20240904,151100,61084720,5110,5110,5110,5110,0
20240904,151000,61084720,5110,5120,5120,5110,12
20240904,150900,61023380,5120,5120,5120,5120,0
20240904,150800,61023380,5120,5120,5120,5120,0
20240904,150700,61023380,5120,5120,5120,5120,0
20240904,150600,61023380,5120,5120,5120,5120,0
20240904,150500,61023380,5120,5110,5120,5110,57
20240904,150400,60731550,5110,5110,5110,5110,0
20240904,150300,60731550,5110,5110,5110,5110,100
20240904,150200,60220550,5110,5110,5110,5110,0
20240904,150100,60220550,5110,5110,5110,5110,0
20240904,150000,60220550,5110,5110,5110,5110,0
20240904,145900,60220550,5110,5110,5110,5110,0
20240904,145800,60220550,5110,5110,5110,5110,0
20240904,145700,60220550,5110,5110,5110,5110,0
20240904,145600,60220550,5110,5100,5110,5100,21
20240904,145500,60113440,5140,5140,5140,5140,0
20240904,145400,60113440,5140,5140,5140,5140,0
20240904,145300,60113440,5140,5140,5140,5140,0
20240904,145200,60113440,5140,5140,5140,5140,0
20240904,145100,60113440,5140,5140,5140,5140,0
20240904,145000,60113440,5140,5140,5140,5140,0
20240904,144900,60113440,5140,5140,5140,5140,0
20240904,144800,60113440,5140,5140,5140,5140,0
20240904,144700,60113440,5140,5140,5140,5140,0
20240904,144600,60113440,5140,5140,5140,5140,0
20240904,144500,60113440,5140,5140,5140,5140,0
20240904,144400,60113440,5140,5140,5140,5140,1
20240904,144300,60108300,5100,5100,5100,5100,100
20240904,144200,59598300,5140,5140,5140,5140,0
20240904,144100,59598300,5140,5140,5140,5140,0
20240904,144000,59598300,5140,5140,5140,5140,0
20240904,143900,59598300,5140,5140,5140,5140,0
20240904,143800,59598300,5140,5140,5140,5140,0
20240904,143700,59598300,5140,5140,5140,5140,0
20240904,143600,59598300,5140,5140,5140,5140,0
20240904,143500,59598300,5140,5140,5140,5140,1
20240904,143400,59593160,5130,5130,5130,5130,0
20240904,143300,59593160,5130,5130,5130,5130,0
20240904,143200,59593160,5130,5130,5130,5130,0
20240904,143100,59593160,5130,5130,5130,5130,0
20240904,143000,59593160,5130,5130,5130,5130,0
20240904,142900,59593160,5130,5130,5130,5130,11
20240904,142800,59536730,5140,5140,5140,5140,0
20240904,142700,59536730,5140,5140,5140,5140,0
20240904,142600,59536730,5140,5140,5140,5140,0
20240904,142500,59536730,5140,5140,5140,5140,0
20240904,142400,59536730,5140,5140,5140,5140,0
20240904,142300,59536730,5140,5140,5140,5140,100
20240904,142200,59022730,5140,5140,5140,5140,0
20240904,142100,59022730,5140,5140,5140,5140,0
20240904,142000,59022730,5140,5140,5140,5140,0
20240904,141900,59022730,5140,5140,5140,5140,0
20240904,141800,59022730,5140,5130,5140,5100,1139
20240904,141700,53205450,5140,5140,5140,5140,1
20240904,141600,53200310,5130,5130,5130,5130,0
20240904,141500,53200310,5130,5130,5130,5130,23
20240904,141400,53082320,5130,5130,5130,5130,126
20240904,141300,52435940,5130,5130,5130,5130,0
20240904,141200,52435940,5130,5130,5130,5130,0
20240904,141100,52435940,5130,5130,5130,5130,0
20240904,141000,52435940,5130,5130,5130,5130,0
20240904,140900,52435940,5130,5130,5130,5130,0
20240904,140800,52435940,5130,5130,5130,5130,0
20240904,140700,52435940,5130,5130,5130,5130,0
20240904,140600,52435940,5130,5130,5130,5130,0
20240904,140500,52435940,5130,5130,5130,5130,0
20240904,140400,52435940,5130,5130,5130,5130,0
20240904,140300,52435940,5130,5130,5130,5130,0
20240904,140200,52435940,5130,5130,5130,5130,0
20240904,140100,52435940,5130,5130,5130,5130,0
20240904,140000,52435940,5130,5130,5130,5130,0
20240904,135900,52435940,5130,5130,5130,5130,0
20240904,135800,52435940,5130,5130,5130,5130,0
20240904,135700,52435940,5130,5130,5130,5130,0
20240904,135600,52435940,5130,5130,5130,5130,0
20240904,135500,52435940,5130,5130,5130,5130,0
20240904,135400,52435940,5130,5130,5130,5130,0
20240904,135300,52435940,5130,5130,5130,5130,178
20240904,135200,51522800,5130,5130,5130,5130,0
20240904,135100,51522800,5130,5130,5130,5130,0
20240904,135000,51522800,5130,5130,5130,5130,0
20240904,134900,51522800,5130,5130,5130,5130,0
20240904,134800,51522800,5130,5130,5130,5130,2
20240904,134700,51512540,5130,5130,5130,5130,1
20240904,134600,51507410,5120,5120,5120,5120,0
20240904,134500,51507410,5120,5120,5120,5120,2
20240904,134400,51497170,5100,5100,5100,5100,0
20240904,134300,51497170,5100,5100,5100,5100,0
20240904,134200,51497170,5100,5100,5100,5100,0
20240904,134100,51497170,5100,5100,5100,5100,0
20240904,134000,51497170,5100,5100,5100,5100,0
20240904,133900,51497170,5100,5100,5100,5100,0
20240904,133800,51497170,5100,5100,5100,5100,0
20240904,133700,51497170,5100,5100,5100,5100,0
20240904,133600,51497170,5100,5100,5100,5100,0
20240904,133500,51497170,5100,5110,5110,5100,582
20240904,133400,48527140,5110,5110,5110,5110,200
20240904,133300,47505140,5130,5130,5130,5130,0
20240904,133200,47505140,5130,5130,5130,5130,0
20240904,133100,47505140,5130,5130,5130,5130,0
20240904,133000,47505140,5130,5130,5130,5130,0
20240904,132900,47505140,5130,5130,5130,5130,0
20240904,132800,47505140,5130,5130,5130,5130,0
20240904,132700,47505140,5130,5130,5130,5130,0
20240904,132600,47505140,5130,5130,5130,5130,1
20240904,132500,47500010,5120,5120,5120,5120,0
20240904,132400,47500010,5120,5120,5120,5120,0
20240904,132300,47500010,5120,5120,5120,5120,0
20240904,132200,47500010,5120,5120,5120,5120,0
20240904,132100,47500010,5120,5120,5120,5120,0
20240904,132000,47500010,5120,5120,5120,5120,0
20240904,131900,47500010,5120,5120,5120,5120,0
20240904,131800,47500010,5120,5120,5120,5120,0
20240904,131700,47500010,5120,5120,5120,5120,0
20240904,131600,47500010,5120,5120,5120,5120,0
20240904,131500,47500010,5120,5130,5130,5120,6
20240904,131400,47469280,5120,5120,5120,5120,0
20240904,131300,47469280,5120,5120,5120,5120,0
20240904,131200,47469280,5120,5120,5120,5120,0
20240904,131100,47469280,5120,5120,5120,5120,2
20240904,131000,47459040,5120,5120,5120,5120,0
20240904,130900,47459040,5120,5120,5120,5120,0
20240904,130800,47459040,5120,5120,5120,5120,0
20240904,130700,47459040,5120,5120,5120,5120,0
20240904,130600,47459040,5120,5120,5120,5120,0
20240904,130500,47459040,5120,5120,5120,5120,0
20240904,130400,47459040,5120,5120,5120,5120,0
20240904,130300,47459040,5120,5120,5120,5120,0
20240904,130200,47459040,5120,5120,5120,5120,0
20240904,130100,47459040,5120,5120,5120,5120,0
20240904,130000,47459040,5120,5120,5120,5120,0
20240904,125900,47459040,5120,5120,5120,5120,50
20240904,125800,47203040,5120,5120,5120,5120,0
20240904,125700,47203040,5120,5120,5120,5120,0
20240904,125600,47203040,5120,5120,5120,5120,0
20240904,125500,47203040,5120,5120,5120,5120,0
20240904,125400,47203040,5120,5120,5120,5120,0
20240904,125300,47203040,5120,5120,5120,5120,2
20240904,125200,47192800,5110,5110,5110,5110,0
20240904,125100,47192800,5110,5110,5110,5110,11
20240904,125000,47136590,5140,5140,5140,5140,0
20240904,124900,47136590,5140,5140,5140,5140,0
20240904,124800,47136590,5140,5140,5140,5140,0
20240904,124700,47136590,5140,5140,5140,5140,0
20240904,124600,47136590,5140,5140,5140,5140,0
20240904,124500,47136590,5140,5140,5140,5140,1
20240904,124400,47131450,5100,5100,5100,5100,0
20240904,124300,47131450,5100,5100,5100,5100,0
20240904,124200,47131450,5100,5100,5100,5100,1
20240904,124100,47126350,5140,5120,5140,5100,5
20240904,124000,47100740,5120,5120,5120,5120,466
20240904,123900,44714820,5120,5120,5120,5120,1
20240904,123800,44709700,5150,5150,5150,5150,0
20240904,123700,44709700,5150,5150,5150,5150,0
20240904,123600,44709700,5150,5150,5150,5150,5
20240904,123500,44683950,5150,5150,5150,5150,0
20240904,123400,44683950,5150,5150,5150,5150,0
20240904,123300,44683950,5150,5150,5150,5150,0
20240904,123200,44683950,5150,5150,5150,5150,0
20240904,123100,44683950,5150,5150,5150,5150,0
20240904,123000,44683950,5150,5100,5150,5100,5
20240904,122900,44658360,5100,5100,5100,5100,0
20240904,122800,44658360,5100,5100,5100,5100,2
20240904,122700,44648160,5140,5140,5140,5100,739
20240904,122600,40869950,5140,5140,5140,5140,0
20240904,122500,40869950,5140,5140,5140,5140,0
20240904,122400,40869950,5140,5140,5140,5140,0
20240904,122300,40869950,5140,5140,5140,5140,0
20240904,122200,40869950,5140,5140,5140,5140,0
20240904,122100,40869950,5140,5140,5140,5140,0
20240904,122000,40869950,5140,5150,5150,5140,2
20240904,121900,40859660,5150,5200,5200,5150,1261
20240904,121800,34349620,5200,5200,5200,5200,0
20240904,121700,34349620,5200,5190,5200,5190,3
20240904,121600,34334040,5160,5170,5170,5160,206
20240904,121500,33269070,5200,5200,5200,5200,0
20240904,121400,33269070,5200,5200,5200,5200,0
20240904,121300,33269070,5200,5200,5200,5200,0
20240904,121200,33269070,5200,5200,5200,5200,0
20240904,121100,33269070,5200,5200,5200,5200,0
20240904,121000,33269070,5200,5200,5200,5200,0
20240904,120900,33269070,5200,5200,5200,5200,0
20240904,120800,33269070,5200,5200,5200,5200,1
20240904,120700,33263870,5190,5190,5190,5190,0
20240904,120600,33263870,5190,5190,5190,5190,0
20240904,120500,33263870,5190,5190,5190,5190,0
20240904,120400,33263870,5190,5190,5190,5190,0
20240904,120300,33263870,5190,5190,5190,5190,0
20240904,120200,33263870,5190,5190,5190,5190,0
20240904,120100,33263870,5190,5190,5190,5190,0
20240904,120000,33263870,5190,5190,5190,5190,0
20240904,115900,33263870,5190,5190,5190,5190,0
20240904,115800,33263870,5190,5190,5190,5190,0
20240904,115700,33263870,5190,5190,5190,5190,0
20240904,115600,33263870,5190,5190,5190,5190,0
20240904,115500,33263870,5190,5190,5190,5190,0
20240904,115400,33263870,5190,5190,5190,5190,0
20240904,115300,33263870,5190,5190,5190,5190,0
20240904,115200,33263870,5190,5190,5190,5190,0
20240904,115100,33263870,5190,5190,5190,5190,0
20240904,115000,33263870,5190,5190,5190,5190,0
20240904,114900,33263870,5190,5190,5190,5190,0
20240904,114800,33263870,5190,5190,5190,5190,0
20240904,114700,33263870,5190,5190,5190,5190,0
20240904,114600,33263870,5190,5190,5190,5190,0
20240904,114500,33263870,5190,5190,5190,5190,0
20240904,114400,33263870,5190,5190,5190,5190,0
20240904,114300,33263870,5190,5190,5190,5190,0
20240904,114200,33263870,5190,5190,5190,5190,0
20240904,114100,33263870,5190,5190,5190,5190,0
20240904,114000,33263870,5190,5190,5190,5190,0
20240904,113900,33263870,5190,5190,5190,5190,0
20240904,113800,33263870,5190,5190,5190,5190,0
20240904,113700,33263870,5190,5190,5190,5190,0
20240904,113600,33263870,5190,5190,5190,5190,0
20240904,113500,33263870,5190,5190,5190,5190,0
20240904,113400,33263870,5190,5190,5190,5190,1
20240904,113300,33258680,5160,5170,5170,5160,61
20240904,113200,32943520,5200,5200,5200,5200,0
20240904,113100,32943520,5200,5200,5200,5200,0
20240904,113000,32943520,5200,5200,5200,5200,0
20240904,112900,32943520,5200,5200,5200,5200,0
20240904,112800,32943520,5200,5200,5200,5200,0
20240904,112700,32943520,5200,5200,5200,5200,0
20240904,112600,32943520,5200,5200,5200,5200,0
20240904,112500,32943520,5200,5200,5200,5200,0
20240904,112400,32943520,5200,5200,5200,5200,0
20240904,112300,32943520,5200,5200,5200,5200,0
20240904,112200,32943520,5200,5200,5200,5200,0
20240904,112100,32943520,5200,5200,5200,5200,0
20240904,112000,32943520,5200,5200,5200,5200,0
20240904,111900,32943520,5200,5200,5200,5200,0
20240904,111800,32943520,5200,5200,5200,5200,0
20240904,111700,32943520,5200,5200,5200,5200,0
20240904,111600,32943520,5200,5200,5200,5200,0
20240904,111500,32943520,5200,5200,5200,5200,0
20240904,111400,32943520,5200,5200,5200,5200,0
20240904,111300,32943520,5200,5200,5200,5200,0
20240904,111200,32943520,5200,5200,5200,5200,0
20240904,111100,32943520,5200,5200,5200,5200,0
20240904,111000,32943520,5200,5200,5200,5200,0
20240904,110900,32943520,5200,5200,5200,5200,0
20240904,110800,32943520,5200,5200,5200,5200,0
20240904,110700,32943520,5200,5200,5200,5200,0
20240904,110600,32943520,5200,5200,5200,5200,0
20240904,110500,32943520,5200,5200,5200,5200,0
20240904,110400,32943520,5200,5200,5200,5200,0
20240904,110300,32943520,5200,5180,5200,5160,501
20240904,110200,30355300,5200,5200,5200,5200,0
20240904,110100,30355300,5200,5200,5200,5200,0
20240904,110000,30355300,5200,5200,5200,5200,0
20240904,105900,30355300,5200,5200,5200,5200,0
20240904,105800,30355300,5200,5200,5200,5200,0
20240904,105700,30355300,5200,5200,5200,5200,0
20240904,105600,30355300,5200,5200,5200,5200,0
20240904,105500,30355300,5200,5200,5200,5200,0
20240904,105400,30355300,5200,5200,5200,5200,0
20240904,105300,30355300,5200,5200,5200,5200,1
20240904,105200,30350100,5200,5200,5200,5200,0
20240904,105100,30350100,5200,5200,5200,5200,0
20240904,105000,30350100,5200,5200,5200,5200,0
20240904,104900,30350100,5200,5200,5200,5200,0
20240904,104800,30350100,5200,5200,5200,5200,0
20240904,104700,30350100,5200,5200,5200,5200,0
20240904,104600,30350100,5200,5200,5200,5200,0
20240904,104500,30350100,5200,5200,5200,5200,0
20240904,104400,30350100,5200,5200,5200,5200,0
20240904,104300,30350100,5200,5200,5200,5200,0
20240904,104200,30350100,5200,5200,5200,5200,1
20240904,104100,30344900,5200,5200,5200,5200,1
20240904,104000,30339700,5170,5210,5210,5170,2502
20240904,103900,17403860,5210,5210,5210,5210,0
20240904,103800,17403860,5210,5210,5210,5210,0
20240904,103700,17403860,5210,5210,5210,5210,0
20240904,103600,17403860,5210,5210,5210,5210,0
20240904,103500,17403860,5210,5210,5210,5210,0
20240904,103400,17403860,5210,5210,5210,5210,0
20240904,103300,17403860,5210,5210,5210,5210,0
20240904,103200,17403860,5210,5210,5210,5210,0
20240904,103100,17403860,5210,5210,5210,5210,0
20240904,103000,17403860,5210,5210,5210,5210,0
20240904,102900,17403860,5210,5210,5210,5210,0
20240904,102800,17403860,5210,5210,5210,5210,0
20240904,102700,17403860,5210,5210,5210,5210,0
20240904,102600,17403860,5210,5210,5210,5210,0
20240904,102500,17403860,5210,5210,5210,5210,0
20240904,102400,17403860,5210,5210,5210,5210,0
20240904,102300,17403860,5210,5210,5210,5210,0
20240904,102200,17403860,5210,5210,5210,5210,0
20240904,102100,17403860,5210,5210,5210,5210,0
20240904,102000,17403860,5210,5210,5210,5210,0
20240904,101900,17403860,5210,5210,5210,5210,0
20240904,101800,17403860,5210,5210,5210,5210,0
20240904,101700,17403860,5210,5210,5210,5210,0
20240904,101600,17403860,5210,5210,5210,5210,0
20240904,101500,17403860,5210,5210,5210,5210,0
20240904,101400,17403860,5210,5210,5210,5210,0
20240904,101300,17403860,5210,5210,5210,5210,0
20240904,101200,17403860,5210,5210,5210,5210,0
20240904,101100,17403860,5210,5210,5210,5210,0
20240904,101000,17403860,5210,5210,5210,5210,1
20240904,100900,17398650,5200,5200,5200,5200,0
20240904,100800,17398650,5200,5200,5200,5200,0
20240904,100700,17398650,5200,5200,5200,5200,0
20240904,100600,17398650,5200,5200,5200,5200,3
20240904,100500,17383050,5200,5200,5200,5200,0
20240904,100400,17383050,5200,5200,5200,5200,0
20240904,100300,17383050,5200,5200,5200,5200,0
20240904,100200,17383050,5200,5200,5200,5200,0
20240904,100100,17383050,5200,5200,5200,5200,0
20240904,100000,17383050,5200,5200,5200,5200,0
20240904,095900,17383050,5200,5200,5200,5200,1
20240904,095800,17377850,5170,5170,5170,5170,1537
20240904,095700,9431560,5170,5190,5190,5170,770
20240904,095600,5441160,5240,5240,5240,5240,0
20240904,095500,5441160,5240,5240,5240,5240,0
20240904,095400,5441160,5240,5240,5240,5240,0
20240904,095300,5441160,5240,5240,5240,5240,0
20240904,095200,5441160,5240,5200,5240,5200,190
20240904,095100,4449040,5200,5200,5200,5200,0
20240904,095000,4449040,5200,5200,5200,5200,0
20240904,094900,4449040,5200,5200,5200,5200,0
20240904,094800,4449040,5200,5200,5200,5200,0
20240904,094700,4449040,5200,5200,5200,5200,0
20240904,094600,4449040,5200,5200,5200,5200,1
20240904,094500,4443840,5190,5190,5190,5190,0
20240904,094400,4443840,5190,5190,5190,5190,0
20240904,094300,4443840,5190,5190,5190,5190,0
20240904,094200,4443840,5190,5190,5190,5190,0
20240904,094100,4443840,5190,5190,5190,5190,50
20240904,094000,4184340,5240,5240,5240,5240,0
20240904,093900,4184340,5240,5240,5240,5240,0
20240904,093800,4184340,5240,5240,5240,5240,0
20240904,093700,4184340,5240,5240,5240,5240,0
20240904,093600,4184340,5240,5240,5240,5240,1
20240904,093500,4179100,5190,5190,5190,5190,0
20240904,093400,4179100,5190,5190,5190,5190,0
20240904,093300,4179100,5190,5200,5200,5190,86
20240904,093200,3732360,5240,5240,5240,5240,0
20240904,093100,3732360,5240,5240,5240,5240,0
20240904,093000,3732360,5240,5240,5240,5240,0
20240904,092900,3732360,5240,5240,5240,5240,0
20240904,092800,3732360,5240,5240,5240,5240,0
20240904,092700,3732360,5240,5240,5240,5240,0
20240904,092600,3732360,5240,5240,5240,5240,0
20240904,092500,3732360,5240,5240,5240,5240,0
20240904,092400,3732360,5240,5240,5240,5240,0
20240904,092300,3732360,5240,5240,5240,5240,0
20240904,092200,3732360,5240,5240,5240,5240,0
20240904,092100,3732360,5240,5240,5240,5240,0
20240904,092000,3732360,5240,5200,5240,5200,247
20240904,091900,2447680,5200,5200,5200,5200,0
20240904,091800,2447680,5200,5220,5220,5200,227
20240904,091700,1263240,5230,5230,5230,5230,19
20240904,091600,1163870,5230,5230,5230,5230,0
20240904,091500,1163870,5230,5230,5230,5230,0
20240904,091400,1163870,5230,5230,5230,5230,0
20240904,091300,1163870,5230,5230,5230,5230,0
20240904,091200,1163870,5230,5240,5240,5230,115
20240904,091100,561280,5240,5240,5240,5240,30
20240904,091000,404080,5240,5240,5240,5240,0
20240904,090900,404080,5240,5240,5240,5240,0
20240904,090800,404080,5240,5240,5240,5240,0
20240904,090700,404080,5240,5260,5260,5240,62
20240904,090600,79160,5260,5260,5260,5260,0
20240904,090500,79160,5260,5260,5260,5260,1
20240904,090400,73900,5270,5270,5270,5270,0
20240904,090300,73900,5270,5270,5270,5270,0
20240904,090200,73900,5270,5270,5270,5270,0
20240904,090100,73900,5270,5270,5270,5270,0
20240904,090000,73900,5270,5280,5280,5270,14