KissMeData/200780/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,203100,4930260,5100,5100,5100,5100,42
20240913,203000,4930260,5100,5100,5100,5100,0
20240913,202900,4930260,5100,5100,5100,5100,0
20240913,202800,4930260,5100,5100,5100,5100,0
20240913,202700,4930260,5100,5100,5100,5100,0
20240913,202600,4930260,5100,5100,5100,5100,0
20240913,202500,4930260,5100,5100,5100,5100,0
20240913,202400,4930260,5100,5100,5100,5100,0
20240913,202300,4930260,5100,5100,5100,5100,0
20240913,202200,4930260,5100,5100,5100,5100,0
20240913,202100,4930260,5100,5100,5100,5100,0
20240913,202000,4930260,5100,5100,5100,5100,0
20240913,201900,4930260,5100,5100,5100,5100,0
20240913,201800,4930260,5100,5100,5100,5100,0
20240913,201700,4930260,5100,5100,5100,5100,0
20240913,201600,4930260,5100,5100,5100,5100,0
20240913,201500,4930260,5100,5100,5100,5100,0
20240913,201400,4930260,5100,5100,5100,5100,0
20240913,201300,4930260,5100,5100,5100,5100,0
20240913,201200,4930260,5100,5100,5100,5100,0
20240913,201100,4930260,5100,5100,5100,5100,0
20240913,201000,4930260,5100,5100,5100,5100,0
20240913,200900,4930260,5100,5100,5100,5100,0
20240913,200800,4930260,5100,5100,5100,5100,0
20240913,200700,4930260,5100,5100,5100,5100,0
20240913,200600,4930260,5100,5100,5100,5100,0
20240913,200500,4930260,5100,5100,5100,5100,0
20240913,200400,4930260,5100,5100,5100,5100,0
20240913,200300,4930260,5100,5100,5100,5100,0
20240913,200200,4930260,5100,5100,5100,5100,0
20240913,200100,4930260,5100,5100,5100,5100,42
20240913,200000,4930260,5100,5100,5100,5100,0
20240913,195900,4930260,5100,5100,5100,5100,0
20240913,195800,4930260,5100,5100,5100,5100,0
20240913,195700,4930260,5100,5100,5100,5100,0
20240913,195600,4930260,5100,5100,5100,5100,0
20240913,195500,4930260,5100,5100,5100,5100,0
20240913,195400,4930260,5100,5100,5100,5100,0
20240913,195300,4930260,5100,5100,5100,5100,0
20240913,195200,4930260,5100,5100,5100,5100,0
20240913,195100,4930260,5100,5100,5100,5100,0
20240913,195000,4930260,5100,5100,5100,5100,0
20240913,194900,4930260,5100,5100,5100,5100,0
20240913,194800,4930260,5100,5100,5100,5100,0
20240913,194700,4930260,5100,5100,5100,5100,0
20240913,194600,4930260,5100,5100,5100,5100,0
20240913,194500,4930260,5100,5100,5100,5100,0
20240913,194400,4930260,5100,5100,5100,5100,0
20240913,194300,4930260,5100,5100,5100,5100,0
20240913,194200,4930260,5100,5100,5100,5100,0
20240913,194100,4930260,5100,5100,5100,5100,0
20240913,194000,4930260,5100,5100,5100,5100,0
20240913,193900,4930260,5100,5100,5100,5100,0
20240913,193800,4930260,5100,5100,5100,5100,0
20240913,193700,4930260,5100,5100,5100,5100,0
20240913,193600,4930260,5100,5100,5100,5100,0
20240913,193500,4930260,5100,5100,5100,5100,0
20240913,193400,4930260,5100,5100,5100,5100,0
20240913,193300,4930260,5100,5100,5100,5100,0
20240913,193200,4930260,5100,5100,5100,5100,0
20240913,193100,4930260,5100,5100,5100,5100,42
20240913,193000,4930260,5100,5100,5100,5100,0
20240913,192900,4930260,5100,5100,5100,5100,0
20240913,192800,4930260,5100,5100,5100,5100,0
20240913,192700,4930260,5100,5100,5100,5100,0
20240913,192600,4930260,5100,5100,5100,5100,0
20240913,192500,4930260,5100,5100,5100,5100,0
20240913,192400,4930260,5100,5100,5100,5100,0
20240913,192300,4930260,5100,5100,5100,5100,0
20240913,192200,4930260,5100,5100,5100,5100,0
20240913,192100,4930260,5100,5100,5100,5100,0
20240913,192000,4930260,5100,5100,5100,5100,0
20240913,191900,4930260,5100,5100,5100,5100,0
20240913,191800,4930260,5100,5100,5100,5100,0
20240913,191700,4930260,5100,5100,5100,5100,0
20240913,191600,4930260,5100,5100,5100,5100,0
20240913,191500,4930260,5100,5100,5100,5100,0
20240913,191400,4930260,5100,5100,5100,5100,0
20240913,191300,4930260,5100,5100,5100,5100,0
20240913,191200,4930260,5100,5100,5100,5100,0
20240913,191100,4930260,5100,5100,5100,5100,0
20240913,191000,4930260,5100,5100,5100,5100,0
20240913,190900,4930260,5100,5100,5100,5100,0
20240913,190800,4930260,5100,5100,5100,5100,0
20240913,190700,4930260,5100,5100,5100,5100,0
20240913,190600,4930260,5100,5100,5100,5100,0
20240913,190500,4930260,5100,5100,5100,5100,0
20240913,190400,4930260,5100,5100,5100,5100,0
20240913,190300,4930260,5100,5100,5100,5100,0
20240913,190200,4930260,5100,5100,5100,5100,0
20240913,190100,4930260,5100,5100,5100,5100,42
20240913,190000,4930260,5100,5100,5100,5100,0
20240913,185900,4930260,5100,5100,5100,5100,0
20240913,185800,4930260,5100,5100,5100,5100,0
20240913,185700,4930260,5100,5100,5100,5100,0
20240913,185600,4930260,5100,5100,5100,5100,0
20240913,185500,4930260,5100,5100,5100,5100,0
20240913,185400,4930260,5100,5100,5100,5100,0
20240913,185300,4930260,5100,5100,5100,5100,0
20240913,185200,4930260,5100,5100,5100,5100,0
20240913,185100,4930260,5100,5100,5100,5100,0
20240913,185000,4930260,5100,5100,5100,5100,0
20240913,184900,4930260,5100,5100,5100,5100,0
20240913,184800,4930260,5100,5100,5100,5100,0
20240913,184700,4930260,5100,5100,5100,5100,0
20240913,184600,4930260,5100,5100,5100,5100,0
20240913,184500,4930260,5100,5100,5100,5100,0
20240913,184400,4930260,5100,5100,5100,5100,0
20240913,184300,4930260,5100,5100,5100,5100,0
20240913,184200,4930260,5100,5100,5100,5100,0
20240913,184100,4930260,5100,5100,5100,5100,0
20240913,184000,4930260,5100,5100,5100,5100,0
20240913,183900,4930260,5100,5100,5100,5100,0
20240913,183800,4930260,5100,5100,5100,5100,0
20240913,183700,4930260,5100,5100,5100,5100,0
20240913,183600,4930260,5100,5100,5100,5100,0
20240913,183500,4930260,5100,5100,5100,5100,0
20240913,183400,4930260,5100,5100,5100,5100,0
20240913,183300,4930260,5100,5100,5100,5100,0
20240913,183200,4930260,5100,5100,5100,5100,0
20240913,183100,4930260,5100,5100,5100,5100,42
20240913,183000,4930260,5100,5100,5100,5100,0
20240913,182900,4930260,5100,5100,5100,5100,0
20240913,182800,4930260,5100,5100,5100,5100,0
20240913,182700,4930260,5100,5100,5100,5100,0
20240913,182600,4930260,5100,5100,5100,5100,0
20240913,182500,4930260,5100,5100,5100,5100,0
20240913,182400,4930260,5100,5100,5100,5100,0
20240913,182300,4930260,5100,5100,5100,5100,0
20240913,182200,4930260,5100,5100,5100,5100,0
20240913,182100,4930260,5100,5100,5100,5100,0
20240913,182000,4930260,5100,5100,5100,5100,0
20240913,181900,4930260,5100,5100,5100,5100,0
20240913,181800,4930260,5100,5100,5100,5100,0
20240913,181700,4930260,5100,5100,5100,5100,0
20240913,181600,4930260,5100,5100,5100,5100,0
20240913,181500,4930260,5100,5100,5100,5100,0
20240913,181400,4930260,5100,5100,5100,5100,0
20240913,181300,4930260,5100,5100,5100,5100,0
20240913,181200,4930260,5100,5100,5100,5100,0
20240913,181100,4930260,5100,5100,5100,5100,0
20240913,181000,4930260,5100,5100,5100,5100,0
20240913,180900,4930260,5100,5100,5100,5100,0
20240913,180800,4930260,5100,5100,5100,5100,0
20240913,180700,4930260,5100,5100,5100,5100,0
20240913,180600,4930260,5100,5100,5100,5100,0
20240913,180500,4930260,5100,5100,5100,5100,0
20240913,180400,4930260,5100,5100,5100,5100,0
20240913,180300,4930260,5100,5100,5100,5100,0
20240913,180200,4930260,5100,5100,5100,5100,0
20240913,180100,4930260,5100,5100,5100,5100,42
20240913,180000,4930260,5100,5100,5100,5100,0
20240913,175900,4930260,5100,5100,5100,5100,0
20240913,175800,4930260,5100,5100,5100,5100,0
20240913,175700,4930260,5100,5100,5100,5100,0
20240913,175600,4930260,5100,5100,5100,5100,0
20240913,175500,4930260,5100,5100,5100,5100,0
20240913,175400,4930260,5100,5100,5100,5100,0
20240913,175300,4930260,5100,5100,5100,5100,0
20240913,175200,4930260,5100,5100,5100,5100,0
20240913,175100,4930260,5100,5100,5100,5100,0
20240913,175000,4930260,5100,5100,5100,5100,0
20240913,174900,4930260,5100,5100,5100,5100,0
20240913,174800,4930260,5100,5100,5100,5100,0
20240913,174700,4930260,5100,5100,5100,5100,0
20240913,174600,4930260,5100,5100,5100,5100,0
20240913,174500,4930260,5100,5100,5100,5100,0
20240913,174400,4930260,5100,5100,5100,5100,0
20240913,174300,4930260,5100,5100,5100,5100,0
20240913,174200,4930260,5100,5100,5100,5100,0
20240913,174100,4930260,5100,5100,5100,5100,0
20240913,174000,4930260,5100,5100,5100,5100,0
20240913,173900,4930260,5100,5100,5100,5100,0
20240913,173800,4930260,5100,5100,5100,5100,0
20240913,173700,4930260,5100,5100,5100,5100,0
20240913,173600,4930260,5100,5100,5100,5100,0
20240913,173500,4930260,5100,5100,5100,5100,0
20240913,173400,4930260,5100,5100,5100,5100,0
20240913,173300,4930260,5100,5100,5100,5100,0
20240913,173200,4930260,5100,5100,5100,5100,0
20240913,173100,4930260,5100,5100,5100,5100,42
20240913,173000,4930260,5100,5100,5100,5100,0
20240913,172900,4930260,5100,5100,5100,5100,0
20240913,172800,4930260,5100,5100,5100,5100,0
20240913,172700,4930260,5100,5100,5100,5100,0
20240913,172600,4930260,5100,5100,5100,5100,0
20240913,172500,4930260,5100,5100,5100,5100,0
20240913,172400,4930260,5100,5100,5100,5100,0
20240913,172300,4930260,5100,5100,5100,5100,0
20240913,172200,4930260,5100,5100,5100,5100,0
20240913,172100,4930260,5100,5100,5100,5100,0
20240913,172000,4930260,5100,5100,5100,5100,0
20240913,171900,4930260,5100,5100,5100,5100,0
20240913,171800,4930260,5100,5100,5100,5100,0
20240913,171700,4930260,5100,5100,5100,5100,0
20240913,171600,4930260,5100,5100,5100,5100,0
20240913,171500,4930260,5100,5100,5100,5100,0
20240913,171400,4930260,5100,5100,5100,5100,0
20240913,171300,4930260,5100,5100,5100,5100,0
20240913,171200,4930260,5100,5100,5100,5100,0
20240913,171100,4930260,5100,5100,5100,5100,0
20240913,171000,4930260,5100,5100,5100,5100,0
20240913,170900,4930260,5100,5100,5100,5100,0
20240913,170800,4930260,5100,5100,5100,5100,0
20240913,170700,4930260,5100,5100,5100,5100,0
20240913,170600,4930260,5100,5100,5100,5100,0
20240913,170500,4930260,5100,5100,5100,5100,0
20240913,170400,4930260,5100,5100,5100,5100,0
20240913,170300,4930260,5100,5100,5100,5100,0
20240913,170200,4930260,5100,5100,5100,5100,0
20240913,170100,4930260,5100,5100,5100,5100,42
20240913,170000,4930260,5100,5100,5100,5100,0
20240913,165900,4930260,5100,5100,5100,5100,0
20240913,165800,4930260,5100,5100,5100,5100,0
20240913,165700,4930260,5100,5100,5100,5100,0
20240913,165600,4930260,5100,5100,5100,5100,0
20240913,165500,4930260,5100,5100,5100,5100,0
20240913,165400,4930260,5100,5100,5100,5100,0
20240913,165300,4930260,5100,5100,5100,5100,0
20240913,165200,4930260,5100,5100,5100,5100,0
20240913,165100,4930260,5100,5100,5100,5100,0
20240913,165000,4930260,5100,5100,5100,5100,0
20240913,164900,4930260,5100,5100,5100,5100,0
20240913,164800,4930260,5100,5100,5100,5100,0
20240913,164700,4930260,5100,5100,5100,5100,0
20240913,164600,4930260,5100,5100,5100,5100,0
20240913,164500,4930260,5100,5100,5100,5100,0
20240913,164400,4930260,5100,5100,5100,5100,0
20240913,164300,4930260,5100,5100,5100,5100,0
20240913,164200,4930260,5100,5100,5100,5100,0
20240913,164100,4930260,5100,5100,5100,5100,0
20240913,164000,4930260,5100,5100,5100,5100,0
20240913,163900,4930260,5100,5100,5100,5100,0
20240913,163800,4930260,5100,5100,5100,5100,0
20240913,163700,4930260,5100,5100,5100,5100,0
20240913,163600,4930260,5100,5100,5100,5100,0
20240913,163500,4930260,5100,5100,5100,5100,0
20240913,163400,4930260,5100,5100,5100,5100,0
20240913,163300,4930260,5100,5100,5100,5100,0
20240913,163200,4930260,5100,5100,5100,5100,0
20240913,163100,4930260,5100,5100,5100,5100,42
20240913,163000,4930260,5100,5100,5100,5100,0
20240913,162900,4930260,5100,5100,5100,5100,0
20240913,162800,4930260,5100,5100,5100,5100,0
20240913,162700,4930260,5100,5100,5100,5100,0
20240913,162600,4930260,5100,5100,5100,5100,0
20240913,162500,4930260,5100,5100,5100,5100,0
20240913,162400,4930260,5100,5100,5100,5100,0
20240913,162300,4930260,5100,5100,5100,5100,0
20240913,162200,4930260,5100,5100,5100,5100,0
20240913,162100,4930260,5100,5100,5100,5100,0
20240913,162000,4930260,5100,5100,5100,5100,0
20240913,161900,4930260,5100,5100,5100,5100,0
20240913,161800,4930260,5100,5100,5100,5100,0
20240913,161700,4930260,5100,5100,5100,5100,0
20240913,161600,4930260,5100,5100,5100,5100,0
20240913,161500,4930260,5100,5100,5100,5100,0
20240913,161400,4930260,5100,5100,5100,5100,0
20240913,161300,4930260,5100,5100,5100,5100,0
20240913,161200,4930260,5100,5100,5100,5100,0
20240913,161100,4930260,5100,5100,5100,5100,0
20240913,161000,4930260,5100,5100,5100,5100,0
20240913,160900,4930260,5100,5100,5100,5100,0
20240913,160800,4930260,5100,5100,5100,5100,0
20240913,160700,4930260,5100,5100,5100,5100,0
20240913,160600,4930260,5100,5100,5100,5100,0
20240913,160500,4930260,5100,5100,5100,5100,0
20240913,160400,4930260,5100,5100,5100,5100,0
20240913,160300,4930260,5100,5100,5100,5100,0
20240913,160200,4930260,5100,5100,5100,5100,0
20240913,160100,4930260,5100,5100,5100,5100,42
20240913,160000,4930260,5100,5100,5100,5100,0
20240913,155900,4930260,5100,5100,5100,5100,0
20240913,155800,4930260,5100,5100,5100,5100,0
20240913,155700,4930260,5100,5100,5100,5100,0
20240913,155600,4930260,5100,5100,5100,5100,0
20240913,155500,4930260,5100,5100,5100,5100,0
20240913,155400,4930260,5100,5100,5100,5100,0
20240913,155300,4930260,5100,5100,5100,5100,0
20240913,155200,4930260,5100,5100,5100,5100,0
20240913,155100,4930260,5100,5100,5100,5100,0
20240913,155000,4930260,5100,5100,5100,5100,0
20240913,154900,4930260,5100,5100,5100,5100,0
20240913,154800,4930260,5100,5100,5100,5100,0
20240913,154700,4930260,5100,5100,5100,5100,0
20240913,154600,4930260,5100,5100,5100,5100,0
20240913,154500,4930260,5100,5100,5100,5100,0
20240913,154400,4930260,5100,5100,5100,5100,0
20240913,154300,4930260,5100,5100,5100,5100,0
20240913,154200,4930260,5100,5100,5100,5100,0
20240913,154100,4930260,5100,5100,5100,5100,0
20240913,154000,4930260,5100,5100,5100,5100,0
20240913,153900,4930260,5100,5100,5100,5100,0
20240913,153800,4930260,5100,5100,5100,5100,0
20240913,153700,4930260,5100,5100,5100,5100,0
20240913,153600,4930260,5100,5100,5100,5100,0
20240913,153500,4930260,5100,5100,5100,5100,0
20240913,153400,4930260,5100,5100,5100,5100,0
20240913,153300,4930260,5100,5100,5100,5100,0
20240913,153200,4930260,5100,5100,5100,5100,0
20240913,153100,4930260,5100,5100,5100,5100,42
20240913,153000,4930260,5100,5100,5100,5100,42
20240913,152900,4716060,5100,5100,5100,5100,0
20240913,152800,4716060,5100,5100,5100,5100,0
20240913,152700,4716060,5100,5100,5100,5100,0
20240913,152600,4716060,5100,5100,5100,5100,0
20240913,152500,4716060,5100,5100,5100,5100,0
20240913,152400,4716060,5100,5100,5100,5100,0
20240913,152300,4716060,5100,5100,5100,5100,0
20240913,152200,4716060,5100,5100,5100,5100,0
20240913,152100,4716060,5100,5100,5100,5100,0
20240913,152000,4716060,5100,5100,5100,5100,0
20240913,151900,4716060,5100,5100,5100,5100,0
20240913,151800,4716060,5100,5100,5100,5100,0
20240913,151700,4716060,5100,5100,5100,5100,0
20240913,151600,4716060,5100,5100,5100,5100,0
20240913,151500,4716060,5100,5100,5100,5100,0
20240913,151400,4716060,5100,5100,5100,5100,0
20240913,151300,4716060,5100,5100,5100,5100,0
20240913,151200,4716060,5100,5100,5100,5100,0
20240913,151100,4716060,5100,5100,5100,5100,0
20240913,151000,4716060,5100,5100,5100,5100,0
20240913,150900,4716060,5100,5100,5100,5100,0
20240913,150800,4716060,5100,5100,5100,5100,0
20240913,150700,4716060,5100,5030,5100,5030,490
20240913,150600,2244390,5070,5070,5070,5070,0
20240913,150500,2244390,5070,5070,5070,5070,0
20240913,150400,2244390,5070,5070,5070,5070,1
20240913,150300,2239320,5020,5020,5020,5020,0
20240913,150200,2239320,5020,5020,5020,5020,0
20240913,150100,2239320,5020,5020,5020,5020,0
20240913,150000,2239320,5020,5020,5020,5020,0
20240913,145900,2239320,5020,5090,5090,5020,132
20240913,145800,1570800,5090,5090,5090,5090,0
20240913,145700,1570800,5090,5090,5090,5090,0
20240913,145600,1570800,5090,5090,5090,5090,0
20240913,145500,1570800,5090,5090,5090,5090,0
20240913,145400,1570800,5090,5090,5090,5090,0
20240913,145300,1570800,5090,5090,5090,5090,0
20240913,145200,1570800,5090,5090,5090,5090,0
20240913,145100,1570800,5090,5090,5090,5090,0
20240913,145000,1570800,5090,5090,5090,5090,0
20240913,144900,1570800,5090,5090,5090,5090,0
20240913,144800,1570800,5090,5090,5090,5090,0
20240913,144700,1570800,5090,5090,5090,5090,0
20240913,144600,1570800,5090,5090,5090,5090,0
20240913,144500,1570800,5090,5090,5090,5090,0
20240913,144400,1570800,5090,5090,5090,5090,0
20240913,144300,1570800,5090,5090,5090,5090,0
20240913,144200,1570800,5090,5090,5090,5090,0
20240913,144100,1570800,5090,5090,5090,5090,0
20240913,144000,1570800,5090,5090,5090,5090,0
20240913,143900,1570800,5090,5090,5090,5090,0
20240913,143800,1570800,5090,5090,5090,5090,0
20240913,143700,1570800,5090,5090,5090,5090,0
20240913,143600,1570800,5090,5090,5090,5090,0
20240913,143500,1570800,5090,5090,5090,5090,0
20240913,143400,1570800,5090,5090,5090,5090,0
20240913,143300,1570800,5090,5090,5090,5090,0
20240913,143200,1570800,5090,5090,5090,5090,0
20240913,143100,1570800,5090,5090,5090,5090,0
20240913,143000,1570800,5090,5090,5090,5090,0
20240913,142900,1570800,5090,5090,5090,5090,0
20240913,142800,1570800,5090,5090,5090,5090,0
20240913,142700,1570800,5090,5090,5090,5090,0
20240913,142600,1570800,5090,5090,5090,5090,0
20240913,142500,1570800,5090,5090,5090,5090,0
20240913,142400,1570800,5090,5090,5090,5090,0
20240913,142300,1570800,5090,5090,5090,5090,0
20240913,142200,1570800,5090,5090,5090,5090,0
20240913,142100,1570800,5090,5090,5090,5090,0
20240913,142000,1570800,5090,5090,5090,5090,0
20240913,141900,1570800,5090,5090,5090,5090,0
20240913,141800,1570800,5090,5090,5090,5090,0
20240913,141700,1570800,5090,5090,5090,5090,0
20240913,141600,1570800,5090,5090,5090,5090,0
20240913,141500,1570800,5090,5090,5090,5090,0
20240913,141400,1570800,5090,5090,5090,5090,0
20240913,141300,1570800,5090,5090,5090,5090,0
20240913,141200,1570800,5090,5090,5090,5090,0
20240913,141100,1570800,5090,5090,5090,5090,0
20240913,141000,1570800,5090,5090,5090,5090,0
20240913,140900,1570800,5090,5090,5090,5090,0
20240913,140800,1570800,5090,5090,5090,5090,0
20240913,140700,1570800,5090,5090,5090,5090,0
20240913,140600,1570800,5090,5090,5090,5090,0
20240913,140500,1570800,5090,5090,5090,5090,0
20240913,140400,1570800,5090,5090,5090,5090,0
20240913,140300,1570800,5090,5090,5090,5090,0
20240913,140200,1570800,5090,5090,5090,5090,0
20240913,140100,1570800,5090,5090,5090,5090,0
20240913,140000,1570800,5090,5090,5090,5090,0
20240913,135900,1570800,5090,5090,5090,5090,0
20240913,135800,1570800,5090,5090,5090,5090,0
20240913,135700,1570800,5090,5090,5090,5090,0
20240913,135600,1570800,5090,5090,5090,5090,0
20240913,135500,1570800,5090,5090,5090,5090,0
20240913,135400,1570800,5090,5090,5090,5090,0
20240913,135300,1570800,5090,5090,5090,5090,0
20240913,135200,1570800,5090,5090,5090,5090,0
20240913,135100,1570800,5090,5090,5090,5090,0
20240913,135000,1570800,5090,5090,5090,5090,0
20240913,134900,1570800,5090,5090,5090,5090,0
20240913,134800,1570800,5090,5090,5090,5090,0
20240913,134700,1570800,5090,5090,5090,5090,0
20240913,134600,1570800,5090,5090,5090,5090,0
20240913,134500,1570800,5090,5090,5090,5090,0
20240913,134400,1570800,5090,5090,5090,5090,0
20240913,134300,1570800,5090,5090,5090,5090,0
20240913,134200,1570800,5090,5090,5090,5090,0
20240913,134100,1570800,5090,5090,5090,5090,0
20240913,134000,1570800,5090,5090,5090,5090,0
20240913,133900,1570800,5090,5090,5090,5090,0
20240913,133800,1570800,5090,5090,5090,5090,0
20240913,133700,1570800,5090,5090,5090,5090,0
20240913,133600,1570800,5090,5090,5090,5090,0
20240913,133500,1570800,5090,5090,5090,5090,0
20240913,133400,1570800,5090,5090,5090,5090,0
20240913,133300,1570800,5090,5090,5090,5090,0
20240913,133200,1570800,5090,5090,5090,5090,0
20240913,133100,1570800,5090,5090,5090,5090,0
20240913,133000,1570800,5090,5090,5090,5090,0
20240913,132900,1570800,5090,5090,5090,5090,0
20240913,132800,1570800,5090,5090,5090,5090,0
20240913,132700,1570800,5090,5090,5090,5090,0
20240913,132600,1570800,5090,5090,5090,5090,0
20240913,132500,1570800,5090,5090,5090,5090,0
20240913,132400,1570800,5090,5090,5090,5090,0
20240913,132300,1570800,5090,5090,5090,5090,0
20240913,132200,1570800,5090,5090,5090,5090,0
20240913,132100,1570800,5090,5090,5090,5090,0
20240913,132000,1570800,5090,5090,5090,5090,0
20240913,131900,1570800,5090,5090,5090,5090,0
20240913,131800,1570800,5090,5090,5090,5090,0
20240913,131700,1570800,5090,5090,5090,5090,0
20240913,131600,1570800,5090,5090,5090,5090,0
20240913,131500,1570800,5090,5090,5090,5090,0
20240913,131400,1570800,5090,5090,5090,5090,0
20240913,131300,1570800,5090,5090,5090,5090,0
20240913,131200,1570800,5090,5090,5090,5090,0
20240913,131100,1570800,5090,5090,5090,5090,0
20240913,131000,1570800,5090,5090,5090,5090,0
20240913,130900,1570800,5090,5090,5090,5090,0
20240913,130800,1570800,5090,5090,5090,5090,0
20240913,130700,1570800,5090,5090,5090,5090,0
20240913,130600,1570800,5090,5090,5090,5090,0
20240913,130500,1570800,5090,5090,5090,5090,0
20240913,130400,1570800,5090,5090,5090,5090,0
20240913,130300,1570800,5090,5090,5090,5090,0
20240913,130200,1570800,5090,5090,5090,5090,0
20240913,130100,1570800,5090,5090,5090,5090,0
20240913,130000,1570800,5090,5090,5090,5090,0
20240913,125900,1570800,5090,5090,5090,5090,0
20240913,125800,1570800,5090,5090,5090,5090,0
20240913,125700,1570800,5090,5090,5090,5090,9
20240913,125600,1524990,5090,5090,5090,5090,0
20240913,125500,1524990,5090,5090,5090,5090,0
20240913,125400,1524990,5090,5090,5090,5090,0
20240913,125300,1524990,5090,5090,5090,5090,18
20240913,125200,1433370,5090,5090,5090,5090,0
20240913,125100,1433370,5090,5090,5090,5090,0
20240913,125000,1433370,5090,5090,5090,5090,0
20240913,124900,1433370,5090,5090,5090,5090,0
20240913,124800,1433370,5090,5090,5090,5090,0
20240913,124700,1433370,5090,5090,5090,5090,0
20240913,124600,1433370,5090,5090,5090,5090,0
20240913,124500,1433370,5090,5090,5090,5090,0
20240913,124400,1433370,5090,5090,5090,5090,0
20240913,124300,1433370,5090,5090,5090,5090,0
20240913,124200,1433370,5090,5090,5090,5090,0
20240913,124100,1433370,5090,5090,5090,5090,0
20240913,124000,1433370,5090,5090,5090,5090,0
20240913,123900,1433370,5090,5090,5090,5090,0
20240913,123800,1433370,5090,5090,5090,5090,0
20240913,123700,1433370,5090,5090,5090,5090,0
20240913,123600,1433370,5090,5090,5090,5090,0
20240913,123500,1433370,5090,5090,5090,5090,0
20240913,123400,1433370,5090,5090,5090,5090,0
20240913,123300,1433370,5090,5090,5090,5090,0
20240913,123200,1433370,5090,5090,5090,5090,0
20240913,123100,1433370,5090,5090,5090,5090,0
20240913,123000,1433370,5090,5090,5090,5090,0
20240913,122900,1433370,5090,5090,5090,5090,1
20240913,122800,1428280,5090,5090,5090,5090,0
20240913,122700,1428280,5090,5090,5090,5090,0
20240913,122600,1428280,5090,5090,5090,5090,0
20240913,122500,1428280,5090,5090,5090,5090,0
20240913,122400,1428280,5090,5090,5090,5090,0
20240913,122300,1428280,5090,5090,5090,5090,0
20240913,122200,1428280,5090,5090,5090,5090,0
20240913,122100,1428280,5090,5090,5090,5090,0
20240913,122000,1428280,5090,5090,5090,5090,0
20240913,121900,1428280,5090,5090,5090,5090,0
20240913,121800,1428280,5090,5090,5090,5090,0
20240913,121700,1428280,5090,5090,5090,5090,0
20240913,121600,1428280,5090,5090,5090,5090,0
20240913,121500,1428280,5090,5090,5090,5090,0
20240913,121400,1428280,5090,5090,5090,5090,0
20240913,121300,1428280,5090,5090,5090,5090,0
20240913,121200,1428280,5090,5090,5090,5090,0
20240913,121100,1428280,5090,5090,5090,5090,0
20240913,121000,1428280,5090,5090,5090,5090,0
20240913,120900,1428280,5090,5090,5090,5090,0
20240913,120800,1428280,5090,5090,5090,5090,0
20240913,120700,1428280,5090,5090,5090,5090,0
20240913,120600,1428280,5090,5090,5090,5090,0
20240913,120500,1428280,5090,5090,5090,5090,0
20240913,120400,1428280,5090,5090,5090,5090,0
20240913,120300,1428280,5090,5090,5090,5090,2
20240913,120200,1418100,5100,5100,5100,5100,0
20240913,120100,1418100,5100,5100,5100,5100,0
20240913,120000,1418100,5100,5100,5100,5100,0
20240913,115900,1418100,5100,5100,5100,5100,0
20240913,115800,1418100,5100,5100,5100,5100,0
20240913,115700,1418100,5100,5100,5100,5100,0
20240913,115600,1418100,5100,5100,5100,5100,0
20240913,115500,1418100,5100,5100,5100,5100,0
20240913,115400,1418100,5100,5100,5100,5100,0
20240913,115300,1418100,5100,5100,5100,5100,0
20240913,115200,1418100,5100,5100,5100,5100,0
20240913,115100,1418100,5100,5100,5100,5100,0
20240913,115000,1418100,5100,5100,5100,5100,0
20240913,114900,1418100,5100,5100,5100,5100,0
20240913,114800,1418100,5100,5100,5100,5100,0
20240913,114700,1418100,5100,5100,5100,5100,0
20240913,114600,1418100,5100,5100,5100,5100,0
20240913,114500,1418100,5100,5100,5100,5100,0
20240913,114400,1418100,5100,5100,5100,5100,0
20240913,114300,1418100,5100,5100,5100,5100,0
20240913,114200,1418100,5100,5100,5100,5100,0
20240913,114100,1418100,5100,5100,5100,5100,0
20240913,114000,1418100,5100,5100,5100,5100,1
20240913,113900,1413000,5100,5100,5100,5100,0
20240913,113800,1413000,5100,5100,5100,5100,242
20240913,113700,178800,5110,5110,5110,5110,10
20240913,113600,127700,5130,5130,5130,5130,0
20240913,113500,127700,5130,5130,5130,5130,0
20240913,113400,127700,5130,5130,5130,5130,0
20240913,113300,127700,5130,5130,5130,5130,0
20240913,113200,127700,5130,5130,5130,5130,0
20240913,113100,127700,5130,5130,5130,5130,0
20240913,113000,127700,5130,5130,5130,5130,0
20240913,112900,127700,5130,5130,5130,5130,0
20240913,112800,127700,5130,5130,5130,5130,0
20240913,112700,127700,5130,5130,5130,5130,0
20240913,112600,127700,5130,5130,5130,5130,0
20240913,112500,127700,5130,5130,5130,5130,0
20240913,112400,127700,5130,5130,5130,5130,0
20240913,112300,127700,5130,5130,5130,5130,0
20240913,112200,127700,5130,5130,5130,5130,0
20240913,112100,127700,5130,5130,5130,5130,0
20240913,112000,127700,5130,5130,5130,5130,0
20240913,111900,127700,5130,5130,5130,5130,0
20240913,111800,127700,5130,5130,5130,5130,0
20240913,111700,127700,5130,5130,5130,5130,0
20240913,111600,127700,5130,5130,5130,5130,0
20240913,111500,127700,5130,5130,5130,5130,0
20240913,111400,127700,5130,5130,5130,5130,0
20240913,111300,127700,5130,5130,5130,5130,0
20240913,111200,127700,5130,5130,5130,5130,0
20240913,111100,127700,5130,5130,5130,5130,0
20240913,111000,127700,5130,5130,5130,5130,0
20240913,110900,127700,5130,5130,5130,5130,0
20240913,110800,127700,5130,5130,5130,5130,0
20240913,110700,127700,5130,5130,5130,5130,0
20240913,110600,127700,5130,5130,5130,5130,0
20240913,110500,127700,5130,5130,5130,5130,0
20240913,110400,127700,5130,5130,5130,5130,1
20240913,110300,122570,5140,5140,5140,5140,0
20240913,110200,122570,5140,5140,5140,5140,0
20240913,110100,122570,5140,5140,5140,5140,0
20240913,110000,122570,5140,5140,5140,5140,0
20240913,105900,122570,5140,5140,5140,5140,0
20240913,105800,122570,5140,5140,5140,5140,0
20240913,105700,122570,5140,5140,5140,5140,0
20240913,105600,122570,5140,5140,5140,5140,0
20240913,105500,122570,5140,5140,5140,5140,0
20240913,105400,122570,5140,5140,5140,5140,0
20240913,105300,122570,5140,5140,5140,5140,0
20240913,105200,122570,5140,5140,5140,5140,0
20240913,105100,122570,5140,5140,5140,5140,0
20240913,105000,122570,5140,5140,5140,5140,0
20240913,104900,122570,5140,5140,5140,5140,0
20240913,104800,122570,5140,5140,5140,5140,0
20240913,104700,122570,5140,5140,5140,5140,0
20240913,104600,122570,5140,5140,5140,5140,0
20240913,104500,122570,5140,5140,5140,5140,0
20240913,104400,122570,5140,5140,5140,5140,0
20240913,104300,122570,5140,5140,5140,5140,0
20240913,104200,122570,5140,5140,5140,5140,0
20240913,104100,122570,5140,5140,5140,5140,0
20240913,104000,122570,5140,5140,5140,5140,0
20240913,103900,122570,5140,5140,5140,5140,0
20240913,103800,122570,5140,5140,5140,5140,0
20240913,103700,122570,5140,5140,5140,5140,0
20240913,103600,122570,5140,5140,5140,5140,0
20240913,103500,122570,5140,5140,5140,5140,0
20240913,103400,122570,5140,5140,5140,5140,0
20240913,103300,122570,5140,5140,5140,5140,0
20240913,103200,122570,5140,5140,5140,5140,0
20240913,103100,122570,5140,5140,5140,5140,0
20240913,103000,122570,5140,5140,5140,5140,0
20240913,102900,122570,5140,5140,5140,5140,0
20240913,102800,122570,5140,5140,5140,5140,0
20240913,102700,122570,5140,5140,5140,5140,0
20240913,102600,122570,5140,5140,5140,5140,0
20240913,102500,122570,5140,5140,5140,5140,0
20240913,102400,122570,5140,5140,5140,5140,0
20240913,102300,122570,5140,5140,5140,5140,0
20240913,102200,122570,5140,5140,5140,5140,0
20240913,102100,122570,5140,5140,5140,5140,0
20240913,102000,122570,5140,5140,5140,5140,0
20240913,101900,122570,5140,5140,5140,5140,0
20240913,101800,122570,5140,5140,5140,5140,0
20240913,101700,122570,5140,5140,5140,5140,0
20240913,101600,122570,5140,5140,5140,5140,0
20240913,101500,122570,5140,5140,5140,5140,0
20240913,101400,122570,5140,5140,5140,5140,0
20240913,101300,122570,5140,5140,5140,5140,0
20240913,101200,122570,5140,5140,5140,5140,0
20240913,101100,122570,5140,5140,5140,5140,0
20240913,101000,122570,5140,5140,5140,5140,0
20240913,100900,122570,5140,5140,5140,5140,0
20240913,100800,122570,5140,5140,5140,5140,0
20240913,100700,122570,5140,5140,5140,5140,0
20240913,100600,122570,5140,5140,5140,5140,0
20240913,100500,122570,5140,5140,5140,5140,0
20240913,100400,122570,5140,5140,5140,5140,0
20240913,100300,122570,5140,5140,5140,5140,0
20240913,100200,122570,5140,5140,5140,5140,0
20240913,100100,122570,5140,5120,5140,5120,2
20240913,100000,112310,5120,5120,5120,5120,0
20240913,095900,112310,5120,5120,5120,5120,0
20240913,095800,112310,5120,5120,5120,5120,0
20240913,095700,112310,5120,5120,5120,5120,0
20240913,095600,112310,5120,5120,5120,5120,0
20240913,095500,112310,5120,5120,5120,5120,0
20240913,095400,112310,5120,5120,5120,5120,0
20240913,095300,112310,5120,5120,5120,5120,0
20240913,095200,112310,5120,5120,5120,5120,0
20240913,095100,112310,5120,5120,5120,5120,0
20240913,095000,112310,5120,5120,5120,5120,0
20240913,094900,112310,5120,5120,5120,5120,0
20240913,094800,112310,5120,5120,5120,5120,0
20240913,094700,112310,5120,5120,5120,5120,0
20240913,094600,112310,5120,5120,5120,5120,0
20240913,094500,112310,5120,5120,5120,5120,0
20240913,094400,112310,5120,5120,5120,5120,0
20240913,094300,112310,5120,5120,5120,5120,4
20240913,094200,91830,5120,5120,5120,5120,0
20240913,094100,91830,5120,5120,5120,5120,0
20240913,094000,91830,5120,5120,5120,5120,0
20240913,093900,91830,5120,5120,5120,5120,2
20240913,093800,81590,5120,5120,5120,5120,0
20240913,093700,81590,5120,5120,5120,5120,0
20240913,093600,81590,5120,5120,5120,5120,0
20240913,093500,81590,5120,5120,5120,5120,0
20240913,093400,81590,5120,5120,5120,5120,0
20240913,093300,81590,5120,5120,5120,5120,0
20240913,093200,81590,5120,5120,5120,5120,1
20240913,093100,76470,5090,5090,5090,5090,0
20240913,093000,76470,5090,5090,5090,5090,0
20240913,092900,76470,5090,5090,5090,5090,0
20240913,092800,76470,5090,5090,5090,5090,0
20240913,092700,76470,5090,5090,5090,5090,0
20240913,092600,76470,5090,5090,5090,5090,0
20240913,092500,76470,5090,5090,5090,5090,0
20240913,092400,76470,5090,5090,5090,5090,0
20240913,092300,76470,5090,5090,5090,5090,1
20240913,092200,71380,5140,5140,5140,5140,0
20240913,092100,71380,5140,5140,5140,5140,0
20240913,092000,71380,5140,5140,5140,5140,0
20240913,091900,71380,5140,5140,5140,5140,0
20240913,091800,71380,5140,5140,5140,5140,0
20240913,091700,71380,5140,5140,5140,5140,0
20240913,091600,71380,5140,5140,5140,5140,0
20240913,091500,71380,5140,5140,5140,5140,0
20240913,091400,71380,5140,5140,5140,5140,0
20240913,091300,71380,5140,5140,5140,5140,0
20240913,091200,71380,5140,5140,5140,5140,0
20240913,091100,71380,5140,5140,5140,5140,0
20240913,091000,71380,5140,5140,5140,5140,0
20240913,090900,71380,5140,5140,5140,5140,1
20240913,090800,66240,5150,5150,5150,5150,0
20240913,090700,66240,5150,5150,5150,5150,0
20240913,090600,66240,5150,5150,5150,5150,0
20240913,090500,66240,5150,5150,5150,5150,0
20240913,090400,66240,5150,5150,5150,5150,0
20240913,090300,66240,5150,5150,5150,5150,0
20240913,090200,66240,5150,5150,5150,5150,0
20240913,090100,66240,5150,5150,5150,5150,0
20240913,090000,66240,5150,5070,5150,5070,13