KissMeData/246720/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,204600,22496590,5120,5120,5120,5120,1056
20240912,204500,22496590,5120,5120,5120,5120,0
20240912,204400,22496590,5120,5120,5120,5120,0
20240912,204300,22496590,5120,5120,5120,5120,0
20240912,204200,22496590,5120,5120,5120,5120,0
20240912,204100,22496590,5120,5120,5120,5120,0
20240912,204000,22496590,5120,5120,5120,5120,0
20240912,203900,22496590,5120,5120,5120,5120,0
20240912,203800,22496590,5120,5120,5120,5120,0
20240912,203700,22496590,5120,5120,5120,5120,0
20240912,203600,22496590,5120,5120,5120,5120,0
20240912,203500,22496590,5120,5120,5120,5120,0
20240912,203400,22496590,5120,5120,5120,5120,0
20240912,203300,22496590,5120,5120,5120,5120,0
20240912,203200,22496590,5120,5120,5120,5120,0
20240912,203100,22496590,5120,5120,5120,5120,0
20240912,203000,22496590,5120,5120,5120,5120,0
20240912,202900,22496590,5120,5120,5120,5120,0
20240912,202800,22496590,5120,5120,5120,5120,0
20240912,202700,22496590,5120,5120,5120,5120,0
20240912,202600,22496590,5120,5120,5120,5120,0
20240912,202500,22496590,5120,5120,5120,5120,0
20240912,202400,22496590,5120,5120,5120,5120,0
20240912,202300,22496590,5120,5120,5120,5120,0
20240912,202200,22496590,5120,5120,5120,5120,0
20240912,202100,22496590,5120,5120,5120,5120,0
20240912,202000,22496590,5120,5120,5120,5120,0
20240912,201900,22496590,5120,5120,5120,5120,0
20240912,201800,22496590,5120,5120,5120,5120,0
20240912,201700,22496590,5120,5120,5120,5120,0
20240912,201600,22496590,5120,5120,5120,5120,1056
20240912,201500,22496590,5120,5120,5120,5120,0
20240912,201400,22496590,5120,5120,5120,5120,0
20240912,201300,22496590,5120,5120,5120,5120,0
20240912,201200,22496590,5120,5120,5120,5120,0
20240912,201100,22496590,5120,5120,5120,5120,0
20240912,201000,22496590,5120,5120,5120,5120,0
20240912,200900,22496590,5120,5120,5120,5120,0
20240912,200800,22496590,5120,5120,5120,5120,0
20240912,200700,22496590,5120,5120,5120,5120,0
20240912,200600,22496590,5120,5120,5120,5120,0
20240912,200500,22496590,5120,5120,5120,5120,0
20240912,200400,22496590,5120,5120,5120,5120,0
20240912,200300,22496590,5120,5120,5120,5120,0
20240912,200200,22496590,5120,5120,5120,5120,0
20240912,200100,22496590,5120,5120,5120,5120,0
20240912,200000,22496590,5120,5120,5120,5120,0
20240912,195900,22496590,5120,5120,5120,5120,0
20240912,195800,22496590,5120,5120,5120,5120,0
20240912,195700,22496590,5120,5120,5120,5120,0
20240912,195600,22496590,5120,5120,5120,5120,0
20240912,195500,22496590,5120,5120,5120,5120,0
20240912,195400,22496590,5120,5120,5120,5120,0
20240912,195300,22496590,5120,5120,5120,5120,0
20240912,195200,22496590,5120,5120,5120,5120,0
20240912,195100,22496590,5120,5120,5120,5120,0
20240912,195000,22496590,5120,5120,5120,5120,0
20240912,194900,22496590,5120,5120,5120,5120,0
20240912,194800,22496590,5120,5120,5120,5120,0
20240912,194700,22496590,5120,5120,5120,5120,0
20240912,194600,22496590,5120,5120,5120,5120,1056
20240912,194500,22496590,5120,5120,5120,5120,0
20240912,194400,22496590,5120,5120,5120,5120,0
20240912,194300,22496590,5120,5120,5120,5120,0
20240912,194200,22496590,5120,5120,5120,5120,0
20240912,194100,22496590,5120,5120,5120,5120,0
20240912,194000,22496590,5120,5120,5120,5120,0
20240912,193900,22496590,5120,5120,5120,5120,0
20240912,193800,22496590,5120,5120,5120,5120,0
20240912,193700,22496590,5120,5120,5120,5120,0
20240912,193600,22496590,5120,5120,5120,5120,0
20240912,193500,22496590,5120,5120,5120,5120,0
20240912,193400,22496590,5120,5120,5120,5120,0
20240912,193300,22496590,5120,5120,5120,5120,0
20240912,193200,22496590,5120,5120,5120,5120,0
20240912,193100,22496590,5120,5120,5120,5120,0
20240912,193000,22496590,5120,5120,5120,5120,0
20240912,192900,22496590,5120,5120,5120,5120,0
20240912,192800,22496590,5120,5120,5120,5120,0
20240912,192700,22496590,5120,5120,5120,5120,0
20240912,192600,22496590,5120,5120,5120,5120,0
20240912,192500,22496590,5120,5120,5120,5120,0
20240912,192400,22496590,5120,5120,5120,5120,0
20240912,192300,22496590,5120,5120,5120,5120,0
20240912,192200,22496590,5120,5120,5120,5120,0
20240912,192100,22496590,5120,5120,5120,5120,0
20240912,192000,22496590,5120,5120,5120,5120,0
20240912,191900,22496590,5120,5120,5120,5120,0
20240912,191800,22496590,5120,5120,5120,5120,0
20240912,191700,22496590,5120,5120,5120,5120,0
20240912,191600,22496590,5120,5120,5120,5120,1056
20240912,191500,22496590,5120,5120,5120,5120,0
20240912,191400,22496590,5120,5120,5120,5120,0
20240912,191300,22496590,5120,5120,5120,5120,0
20240912,191200,22496590,5120,5120,5120,5120,0
20240912,191100,22496590,5120,5120,5120,5120,0
20240912,191000,22496590,5120,5120,5120,5120,0
20240912,190900,22496590,5120,5120,5120,5120,0
20240912,190800,22496590,5120,5120,5120,5120,0
20240912,190700,22496590,5120,5120,5120,5120,0
20240912,190600,22496590,5120,5120,5120,5120,0
20240912,190500,22496590,5120,5120,5120,5120,0
20240912,190400,22496590,5120,5120,5120,5120,0
20240912,190300,22496590,5120,5120,5120,5120,0
20240912,190200,22496590,5120,5120,5120,5120,0
20240912,190100,22496590,5120,5120,5120,5120,0
20240912,190000,22496590,5120,5120,5120,5120,0
20240912,185900,22496590,5120,5120,5120,5120,0
20240912,185800,22496590,5120,5120,5120,5120,0
20240912,185700,22496590,5120,5120,5120,5120,0
20240912,185600,22496590,5120,5120,5120,5120,0
20240912,185500,22496590,5120,5120,5120,5120,0
20240912,185400,22496590,5120,5120,5120,5120,0
20240912,185300,22496590,5120,5120,5120,5120,0
20240912,185200,22496590,5120,5120,5120,5120,0
20240912,185100,22496590,5120,5120,5120,5120,0
20240912,185000,22496590,5120,5120,5120,5120,0
20240912,184900,22496590,5120,5120,5120,5120,0
20240912,184800,22496590,5120,5120,5120,5120,0
20240912,184700,22496590,5120,5120,5120,5120,0
20240912,184600,22496590,5120,5120,5120,5120,1056
20240912,184500,22496590,5120,5120,5120,5120,0
20240912,184400,22496590,5120,5120,5120,5120,0
20240912,184300,22496590,5120,5120,5120,5120,0
20240912,184200,22496590,5120,5120,5120,5120,0
20240912,184100,22496590,5120,5120,5120,5120,0
20240912,184000,22496590,5120,5120,5120,5120,0
20240912,183900,22496590,5120,5120,5120,5120,0
20240912,183800,22496590,5120,5120,5120,5120,0
20240912,183700,22496590,5120,5120,5120,5120,0
20240912,183600,22496590,5120,5120,5120,5120,0
20240912,183500,22496590,5120,5120,5120,5120,0
20240912,183400,22496590,5120,5120,5120,5120,0
20240912,183300,22496590,5120,5120,5120,5120,0
20240912,183200,22496590,5120,5120,5120,5120,0
20240912,183100,22496590,5120,5120,5120,5120,0
20240912,183000,22496590,5120,5120,5120,5120,0
20240912,182900,22496590,5120,5120,5120,5120,0
20240912,182800,22496590,5120,5120,5120,5120,0
20240912,182700,22496590,5120,5120,5120,5120,0
20240912,182600,22496590,5120,5120,5120,5120,0
20240912,182500,22496590,5120,5120,5120,5120,0
20240912,182400,22496590,5120,5120,5120,5120,0
20240912,182300,22496590,5120,5120,5120,5120,0
20240912,182200,22496590,5120,5120,5120,5120,0
20240912,182100,22496590,5120,5120,5120,5120,0
20240912,182000,22496590,5120,5120,5120,5120,0
20240912,181900,22496590,5120,5120,5120,5120,0
20240912,181800,22496590,5120,5120,5120,5120,0
20240912,181700,22496590,5120,5120,5120,5120,0
20240912,181600,22496590,5120,5120,5120,5120,1056
20240912,181500,22496590,5120,5120,5120,5120,0
20240912,181400,22496590,5120,5120,5120,5120,0
20240912,181300,22496590,5120,5120,5120,5120,0
20240912,181200,22496590,5120,5120,5120,5120,0
20240912,181100,22496590,5120,5120,5120,5120,0
20240912,181000,22496590,5120,5120,5120,5120,0
20240912,180900,22496590,5120,5120,5120,5120,0
20240912,180800,22496590,5120,5120,5120,5120,0
20240912,180700,22496590,5120,5120,5120,5120,0
20240912,180600,22496590,5120,5120,5120,5120,0
20240912,180500,22496590,5120,5120,5120,5120,0
20240912,180400,22496590,5120,5120,5120,5120,0
20240912,180300,22496590,5120,5120,5120,5120,0
20240912,180200,22496590,5120,5120,5120,5120,0
20240912,180100,22496590,5120,5120,5120,5120,0
20240912,180000,22496590,5120,5120,5120,5120,0
20240912,175900,22496590,5120,5120,5120,5120,0
20240912,175800,22496590,5120,5120,5120,5120,0
20240912,175700,22496590,5120,5120,5120,5120,0
20240912,175600,22496590,5120,5120,5120,5120,0
20240912,175500,22496590,5120,5120,5120,5120,0
20240912,175400,22496590,5120,5120,5120,5120,0
20240912,175300,22496590,5120,5120,5120,5120,0
20240912,175200,22496590,5120,5120,5120,5120,0
20240912,175100,22496590,5120,5120,5120,5120,0
20240912,175000,22496590,5120,5120,5120,5120,0
20240912,174900,22496590,5120,5120,5120,5120,0
20240912,174800,22496590,5120,5120,5120,5120,0
20240912,174700,22496590,5120,5120,5120,5120,0
20240912,174600,22496590,5120,5120,5120,5120,1056
20240912,174500,22496590,5120,5120,5120,5120,0
20240912,174400,22496590,5120,5120,5120,5120,0
20240912,174300,22496590,5120,5120,5120,5120,0
20240912,174200,22496590,5120,5120,5120,5120,0
20240912,174100,22496590,5120,5120,5120,5120,0
20240912,174000,22496590,5120,5120,5120,5120,0
20240912,173900,22496590,5120,5120,5120,5120,0
20240912,173800,22496590,5120,5120,5120,5120,0
20240912,173700,22496590,5120,5120,5120,5120,0
20240912,173600,22496590,5120,5120,5120,5120,0
20240912,173500,22496590,5120,5120,5120,5120,0
20240912,173400,22496590,5120,5120,5120,5120,0
20240912,173300,22496590,5120,5120,5120,5120,0
20240912,173200,22496590,5120,5120,5120,5120,0
20240912,173100,22496590,5120,5120,5120,5120,0
20240912,173000,22496590,5120,5120,5120,5120,0
20240912,172900,22496590,5120,5120,5120,5120,0
20240912,172800,22496590,5120,5120,5120,5120,0
20240912,172700,22496590,5120,5120,5120,5120,0
20240912,172600,22496590,5120,5120,5120,5120,0
20240912,172500,22496590,5120,5120,5120,5120,0
20240912,172400,22496590,5120,5120,5120,5120,0
20240912,172300,22496590,5120,5120,5120,5120,0
20240912,172200,22496590,5120,5120,5120,5120,0
20240912,172100,22496590,5120,5120,5120,5120,0
20240912,172000,22496590,5120,5120,5120,5120,0
20240912,171900,22496590,5120,5120,5120,5120,0
20240912,171800,22496590,5120,5120,5120,5120,0
20240912,171700,22496590,5120,5120,5120,5120,0
20240912,171600,22496590,5120,5120,5120,5120,1056
20240912,171500,22496590,5120,5120,5120,5120,0
20240912,171400,22496590,5120,5120,5120,5120,0
20240912,171300,22496590,5120,5120,5120,5120,0
20240912,171200,22496590,5120,5120,5120,5120,0
20240912,171100,22496590,5120,5120,5120,5120,0
20240912,171000,22496590,5120,5120,5120,5120,0
20240912,170900,22496590,5120,5120,5120,5120,0
20240912,170800,22496590,5120,5120,5120,5120,0
20240912,170700,22496590,5120,5120,5120,5120,0
20240912,170600,22496590,5120,5120,5120,5120,0
20240912,170500,22496590,5120,5120,5120,5120,0
20240912,170400,22496590,5120,5120,5120,5120,0
20240912,170300,22496590,5120,5120,5120,5120,0
20240912,170200,22496590,5120,5120,5120,5120,0
20240912,170100,22496590,5120,5120,5120,5120,0
20240912,170000,22496590,5120,5120,5120,5120,0
20240912,165900,22496590,5120,5120,5120,5120,0
20240912,165800,22496590,5120,5120,5120,5120,0
20240912,165700,22496590,5120,5120,5120,5120,0
20240912,165600,22496590,5120,5120,5120,5120,0
20240912,165500,22496590,5120,5120,5120,5120,0
20240912,165400,22496590,5120,5120,5120,5120,0
20240912,165300,22496590,5120,5120,5120,5120,0
20240912,165200,22496590,5120,5120,5120,5120,0
20240912,165100,22496590,5120,5120,5120,5120,0
20240912,165000,22496590,5120,5120,5120,5120,0
20240912,164900,22496590,5120,5120,5120,5120,0
20240912,164800,22496590,5120,5120,5120,5120,0
20240912,164700,22496590,5120,5120,5120,5120,0
20240912,164600,22496590,5120,5120,5120,5120,1056
20240912,164500,22496590,5120,5120,5120,5120,0
20240912,164400,22496590,5120,5120,5120,5120,0
20240912,164300,22496590,5120,5120,5120,5120,0
20240912,164200,22496590,5120,5120,5120,5120,0
20240912,164100,22496590,5120,5120,5120,5120,0
20240912,164000,22496590,5120,5120,5120,5120,0
20240912,163900,22496590,5120,5120,5120,5120,0
20240912,163800,22496590,5120,5120,5120,5120,0
20240912,163700,22496590,5120,5120,5120,5120,0
20240912,163600,22496590,5120,5120,5120,5120,0
20240912,163500,22496590,5120,5120,5120,5120,0
20240912,163400,22496590,5120,5120,5120,5120,0
20240912,163300,22496590,5120,5120,5120,5120,0
20240912,163200,22496590,5120,5120,5120,5120,0
20240912,163100,22496590,5120,5120,5120,5120,0
20240912,163000,22496590,5120,5120,5120,5120,0
20240912,162900,22496590,5120,5120,5120,5120,0
20240912,162800,22496590,5120,5120,5120,5120,0
20240912,162700,22496590,5120,5120,5120,5120,0
20240912,162600,22496590,5120,5120,5120,5120,0
20240912,162500,22496590,5120,5120,5120,5120,0
20240912,162400,22496590,5120,5120,5120,5120,0
20240912,162300,22496590,5120,5120,5120,5120,0
20240912,162200,22496590,5120,5120,5120,5120,0
20240912,162100,22496590,5120,5120,5120,5120,0
20240912,162000,22496590,5120,5120,5120,5120,0
20240912,161900,22496590,5120,5120,5120,5120,0
20240912,161800,22496590,5120,5120,5120,5120,0
20240912,161700,22496590,5120,5120,5120,5120,0
20240912,161600,22496590,5120,5120,5120,5120,1056
20240912,161500,22496590,5120,5120,5120,5120,0
20240912,161400,22496590,5120,5120,5120,5120,0
20240912,161300,22496590,5120,5120,5120,5120,0
20240912,161200,22496590,5120,5120,5120,5120,0
20240912,161100,22496590,5120,5120,5120,5120,0
20240912,161000,22496590,5120,5120,5120,5120,0
20240912,160900,22496590,5120,5120,5120,5120,0
20240912,160800,22496590,5120,5120,5120,5120,0
20240912,160700,22496590,5120,5120,5120,5120,0
20240912,160600,22496590,5120,5120,5120,5120,0
20240912,160500,22496590,5120,5120,5120,5120,0
20240912,160400,22496590,5120,5120,5120,5120,0
20240912,160300,22496590,5120,5120,5120,5120,0
20240912,160200,22496590,5120,5120,5120,5120,0
20240912,160100,22496590,5120,5120,5120,5120,0
20240912,160000,22496590,5120,5120,5120,5120,0
20240912,155900,22496590,5120,5120,5120,5120,0
20240912,155800,22496590,5120,5120,5120,5120,0
20240912,155700,22496590,5120,5120,5120,5120,0
20240912,155600,22496590,5120,5120,5120,5120,0
20240912,155500,22496590,5120,5120,5120,5120,0
20240912,155400,22496590,5120,5120,5120,5120,0
20240912,155300,22496590,5120,5120,5120,5120,0
20240912,155200,22496590,5120,5120,5120,5120,0
20240912,155100,22496590,5120,5120,5120,5120,0
20240912,155000,22496590,5120,5120,5120,5120,0
20240912,154900,22496590,5120,5120,5120,5120,0
20240912,154800,22496590,5120,5120,5120,5120,0
20240912,154700,22496590,5120,5120,5120,5120,0
20240912,154600,22496590,5120,5120,5120,5120,1056
20240912,154500,22496590,5120,5120,5120,5120,0
20240912,154400,22496590,5120,5120,5120,5120,0
20240912,154300,22496590,5120,5120,5120,5120,0
20240912,154200,22496590,5120,5120,5120,5120,0
20240912,154100,22496590,5120,5120,5120,5120,0
20240912,154000,22496590,5120,5120,5120,5120,0
20240912,153900,22496590,5120,5120,5120,5120,0
20240912,153800,22496590,5120,5120,5120,5120,0
20240912,153700,22496590,5120,5120,5120,5120,0
20240912,153600,22496590,5120,5120,5120,5120,0
20240912,153500,22496590,5120,5120,5120,5120,0
20240912,153400,22496590,5120,5120,5120,5120,0
20240912,153300,22496590,5120,5120,5120,5120,0
20240912,153200,22496590,5120,5120,5120,5120,0
20240912,153100,22496590,5120,5120,5120,5120,0
20240912,153000,22496590,5120,5120,5120,5120,1056
20240912,152900,17089870,5180,5180,5180,5180,0
20240912,152800,17089870,5180,5180,5180,5180,0
20240912,152700,17089870,5180,5180,5180,5180,0
20240912,152600,17089870,5180,5180,5180,5180,0
20240912,152500,17089870,5180,5180,5180,5180,0
20240912,152400,17089870,5180,5180,5180,5180,0
20240912,152300,17089870,5180,5180,5180,5180,0
20240912,152200,17089870,5180,5180,5180,5180,0
20240912,152100,17089870,5180,5180,5180,5180,0
20240912,152000,17089870,5180,5180,5180,5180,0
20240912,151900,17089870,5180,5190,5190,5180,26
20240912,151800,16955170,5180,5190,5190,5180,99
20240912,151700,16442340,5190,5190,5190,5190,2
20240912,151600,16431960,5200,5190,5200,5190,15
20240912,151500,16354000,5190,5190,5190,5190,2
20240912,151400,16343620,5190,5190,5190,5190,0
20240912,151300,16343620,5190,5190,5190,5190,0
20240912,151200,16343620,5190,5180,5190,5180,2
20240912,151100,16333250,5190,5190,5190,5190,0
20240912,151000,16333250,5190,5190,5190,5190,0
20240912,150900,16333250,5190,5190,5190,5190,0
20240912,150800,16333250,5190,5190,5190,5190,0
20240912,150700,16333250,5190,5190,5190,5190,0
20240912,150600,16333250,5190,5190,5190,5190,0
20240912,150500,16333250,5190,5190,5190,5190,0
20240912,150400,16333250,5190,5190,5190,5190,0
20240912,150300,16333250,5190,5190,5190,5190,0
20240912,150200,16333250,5190,5180,5190,5180,3
20240912,150100,16317700,5170,5170,5180,5170,740
20240912,150000,12491890,5170,5170,5170,5170,30
20240912,145900,12336790,5170,5170,5170,5170,5
20240912,145800,12310940,5170,5170,5170,5170,3
20240912,145700,12295430,5160,5160,5160,5160,0
20240912,145600,12295430,5160,5160,5160,5160,0
20240912,145500,12295430,5160,5160,5160,5160,0
20240912,145400,12295430,5160,5160,5160,5160,0
20240912,145300,12295430,5160,5160,5160,5160,0
20240912,145200,12295430,5160,5160,5160,5160,0
20240912,145100,12295430,5160,5160,5160,5160,0
20240912,145000,12295430,5160,5160,5160,5160,0
20240912,144900,12295430,5160,5160,5160,5160,0
20240912,144800,12295430,5160,5160,5160,5160,2
20240912,144700,12285110,5160,5150,5160,5150,2
20240912,144600,12274800,5180,5180,5180,5180,0
20240912,144500,12274800,5180,5180,5180,5180,2
20240912,144400,12264440,5180,5170,5180,5170,2
20240912,144300,12254090,5140,5140,5140,5140,0
20240912,144200,12254090,5140,5140,5140,5140,0
20240912,144100,12254090,5140,5140,5140,5140,0
20240912,144000,12254090,5140,5140,5140,5140,0
20240912,143900,12254090,5140,5140,5140,5140,0
20240912,143800,12254090,5140,5140,5140,5140,0
20240912,143700,12254090,5140,5140,5140,5140,0
20240912,143600,12254090,5140,5140,5140,5140,0
20240912,143500,12254090,5140,5140,5140,5140,5
20240912,143400,12228390,5140,5140,5140,5140,4
20240912,143300,12207830,5150,5150,5150,5150,0
20240912,143200,12207830,5150,5150,5150,5150,0
20240912,143100,12207830,5150,5150,5150,5150,0
20240912,143000,12207830,5150,5150,5150,5150,0
20240912,142900,12207830,5150,5150,5150,5150,0
20240912,142800,12207830,5150,5150,5150,5150,0
20240912,142700,12207830,5150,5150,5150,5150,0
20240912,142600,12207830,5150,5150,5150,5150,0
20240912,142500,12207830,5150,5150,5150,5150,86
20240912,142400,11764930,5150,5150,5150,5150,20
20240912,142300,11661930,5160,5160,5160,5160,10
20240912,142200,11610330,5160,5160,5160,5160,0
20240912,142100,11610330,5160,5160,5160,5160,13
20240912,142000,11543250,5160,5180,5180,5160,324
20240912,141900,9868940,5200,5200,5200,5200,0
20240912,141800,9868940,5200,5200,5200,5200,0
20240912,141700,9868940,5200,5200,5200,5200,0
20240912,141600,9868940,5200,5200,5200,5200,0
20240912,141500,9868940,5200,5200,5200,5200,0
20240912,141400,9868940,5200,5200,5200,5200,0
20240912,141300,9868940,5200,5200,5200,5200,0
20240912,141200,9868940,5200,5200,5200,5200,0
20240912,141100,9868940,5200,5200,5200,5200,0
20240912,141000,9868940,5200,5200,5200,5200,0
20240912,140900,9868940,5200,5200,5200,5200,0
20240912,140800,9868940,5200,5200,5200,5200,0
20240912,140700,9868940,5200,5200,5200,5200,0
20240912,140600,9868940,5200,5200,5200,5200,1
20240912,140500,9863740,5180,5180,5180,5180,0
20240912,140400,9863740,5180,5180,5180,5180,152
20240912,140300,9076380,5210,5210,5210,5210,0
20240912,140200,9076380,5210,5210,5210,5210,0
20240912,140100,9076380,5210,5210,5210,5210,0
20240912,140000,9076380,5210,5210,5210,5210,0
20240912,135900,9076380,5210,5210,5210,5210,0
20240912,135800,9076380,5210,5210,5210,5210,0
20240912,135700,9076380,5210,5210,5210,5210,0
20240912,135600,9076380,5210,5210,5210,5210,0
20240912,135500,9076380,5210,5210,5210,5210,0
20240912,135400,9076380,5210,5210,5210,5210,2
20240912,135300,9065960,5210,5210,5210,5210,0
20240912,135200,9065960,5210,5210,5210,5210,0
20240912,135100,9065960,5210,5210,5210,5210,0
20240912,135000,9065960,5210,5210,5210,5210,0
20240912,134900,9065960,5210,5210,5210,5210,0
20240912,134800,9065960,5210,5210,5210,5210,0
20240912,134700,9065960,5210,5210,5210,5210,0
20240912,134600,9065960,5210,5210,5210,5210,0
20240912,134500,9065960,5210,5210,5210,5210,0
20240912,134400,9065960,5210,5210,5210,5210,1
20240912,134300,9060750,5210,5210,5210,5210,0
20240912,134200,9060750,5210,5210,5210,5210,0
20240912,134100,9060750,5210,5210,5210,5210,0
20240912,134000,9060750,5210,5210,5210,5210,0
20240912,133900,9060750,5210,5210,5210,5210,0
20240912,133800,9060750,5210,5210,5210,5210,0
20240912,133700,9060750,5210,5210,5210,5210,0
20240912,133600,9060750,5210,5210,5210,5210,0
20240912,133500,9060750,5210,5210,5210,5210,0
20240912,133400,9060750,5210,5210,5210,5210,0
20240912,133300,9060750,5210,5210,5210,5210,0
20240912,133200,9060750,5210,5210,5210,5210,0
20240912,133100,9060750,5210,5210,5210,5210,0
20240912,133000,9060750,5210,5210,5210,5210,0
20240912,132900,9060750,5210,5210,5210,5210,0
20240912,132800,9060750,5210,5210,5210,5210,0
20240912,132700,9060750,5210,5210,5210,5210,0
20240912,132600,9060750,5210,5210,5210,5210,0
20240912,132500,9060750,5210,5210,5210,5210,0
20240912,132400,9060750,5210,5210,5210,5210,0
20240912,132300,9060750,5210,5210,5210,5210,0
20240912,132200,9060750,5210,5210,5210,5210,0
20240912,132100,9060750,5210,5210,5210,5210,0
20240912,132000,9060750,5210,5210,5210,5210,0
20240912,131900,9060750,5210,5210,5210,5210,0
20240912,131800,9060750,5210,5210,5210,5210,0
20240912,131700,9060750,5210,5210,5210,5210,0
20240912,131600,9060750,5210,5210,5210,5210,0
20240912,131500,9060750,5210,5210,5210,5210,0
20240912,131400,9060750,5210,5210,5210,5210,0
20240912,131300,9060750,5210,5210,5210,5210,0
20240912,131200,9060750,5210,5210,5210,5210,0
20240912,131100,9060750,5210,5210,5210,5210,244
20240912,131000,7789510,5210,5210,5210,5210,0
20240912,130900,7789510,5210,5210,5210,5210,2
20240912,130800,7779090,5210,5210,5210,5210,0
20240912,130700,7779090,5210,5210,5210,5210,0
20240912,130600,7779090,5210,5210,5210,5210,0
20240912,130500,7779090,5210,5210,5210,5210,0
20240912,130400,7779090,5210,5210,5210,5210,0
20240912,130300,7779090,5210,5210,5210,5210,0
20240912,130200,7779090,5210,5210,5210,5210,1
20240912,130100,7773880,5210,5210,5210,5210,0
20240912,130000,7773880,5210,5210,5210,5210,0
20240912,125900,7773880,5210,5210,5210,5210,0
20240912,125800,7773880,5210,5210,5210,5210,0
20240912,125700,7773880,5210,5210,5210,5210,0
20240912,125600,7773880,5210,5210,5210,5210,0
20240912,125500,7773880,5210,5210,5210,5210,0
20240912,125400,7773880,5210,5210,5210,5210,0
20240912,125300,7773880,5210,5210,5210,5210,0
20240912,125200,7773880,5210,5210,5210,5210,0
20240912,125100,7773880,5210,5210,5210,5210,9
20240912,125000,7726990,5210,5210,5210,5210,0
20240912,124900,7726990,5210,5210,5210,5210,0
20240912,124800,7726990,5210,5210,5210,5210,0
20240912,124700,7726990,5210,5210,5210,5210,0
20240912,124600,7726990,5210,5210,5210,5210,0
20240912,124500,7726990,5210,5210,5210,5210,0
20240912,124400,7726990,5210,5210,5210,5210,0
20240912,124300,7726990,5210,5200,5210,5200,100
20240912,124200,7206050,5210,5210,5210,5210,0
20240912,124100,7206050,5210,5210,5210,5210,0
20240912,124000,7206050,5210,5210,5210,5210,0
20240912,123900,7206050,5210,5210,5210,5210,0
20240912,123800,7206050,5210,5210,5210,5210,0
20240912,123700,7206050,5210,5210,5210,5210,0
20240912,123600,7206050,5210,5210,5210,5210,0
20240912,123500,7206050,5210,5210,5210,5210,0
20240912,123400,7206050,5210,5210,5210,5210,0
20240912,123300,7206050,5210,5200,5210,5200,60
20240912,123200,6893930,5200,5200,5200,5200,0
20240912,123100,6893930,5200,5200,5200,5200,0
20240912,123000,6893930,5200,5200,5200,5200,0
20240912,122900,6893930,5200,5200,5200,5200,0
20240912,122800,6893930,5200,5200,5200,5200,0
20240912,122700,6893930,5200,5200,5200,5200,2
20240912,122600,6883530,5190,5190,5190,5190,0
20240912,122500,6883530,5190,5190,5190,5190,12
20240912,122400,6821250,5200,5200,5200,5200,0
20240912,122300,6821250,5200,5190,5200,5190,16
20240912,122200,6738170,5190,5190,5190,5190,14
20240912,122100,6665510,5190,5190,5190,5190,0
20240912,122000,6665510,5190,5190,5190,5190,0
20240912,121900,6665510,5190,5190,5190,5190,0
20240912,121800,6665510,5190,5190,5190,5190,0
20240912,121700,6665510,5190,5190,5190,5190,0
20240912,121600,6665510,5190,5190,5190,5190,0
20240912,121500,6665510,5190,5190,5190,5190,0
20240912,121400,6665510,5190,5190,5190,5190,0
20240912,121300,6665510,5190,5190,5190,5190,0
20240912,121200,6665510,5190,5190,5190,5190,0
20240912,121100,6665510,5190,5190,5190,5190,0
20240912,121000,6665510,5190,5190,5190,5190,0
20240912,120900,6665510,5190,5190,5190,5190,0
20240912,120800,6665510,5190,5190,5190,5190,0
20240912,120700,6665510,5190,5190,5190,5190,0
20240912,120600,6665510,5190,5190,5190,5190,0
20240912,120500,6665510,5190,5190,5190,5190,0
20240912,120400,6665510,5190,5190,5190,5190,0
20240912,120300,6665510,5190,5190,5190,5190,0
20240912,120200,6665510,5190,5190,5190,5190,0
20240912,120100,6665510,5190,5190,5190,5190,0
20240912,120000,6665510,5190,5190,5190,5190,0
20240912,115900,6665510,5190,5190,5190,5190,9
20240912,115800,6618800,5190,5190,5190,5190,0
20240912,115700,6618800,5190,5190,5190,5190,0
20240912,115600,6618800,5190,5190,5190,5190,0
20240912,115500,6618800,5190,5190,5190,5190,0
20240912,115400,6618800,5190,5190,5190,5190,4
20240912,115300,6598040,5190,5190,5190,5190,0
20240912,115200,6598040,5190,5190,5190,5190,5
20240912,115100,6572090,5190,5190,5190,5190,8
20240912,115000,6530570,5210,5210,5210,5210,0
20240912,114900,6530570,5210,5210,5210,5210,0
20240912,114800,6530570,5210,5210,5210,5210,0
20240912,114700,6530570,5210,5210,5210,5210,0
20240912,114600,6530570,5210,5210,5210,5210,0
20240912,114500,6530570,5210,5210,5210,5210,0
20240912,114400,6530570,5210,5190,5210,5190,40
20240912,114300,6322490,5200,5200,5200,5200,0
20240912,114200,6322490,5200,5200,5200,5200,0
20240912,114100,6322490,5200,5200,5200,5200,0
20240912,114000,6322490,5200,5200,5200,5200,0
20240912,113900,6322490,5200,5200,5200,5200,0
20240912,113800,6322490,5200,5200,5200,5200,11
20240912,113700,6265290,5200,5200,5200,5200,0
20240912,113600,6265290,5200,5200,5200,5200,11
20240912,113500,6208090,5210,5210,5210,5210,0
20240912,113400,6208090,5210,5210,5210,5200,126
20240912,113300,5551660,5200,5200,5200,5200,0
20240912,113200,5551660,5200,5200,5200,5200,5
20240912,113100,5525660,5210,5210,5210,5210,0
20240912,113000,5525660,5210,5210,5210,5210,0
20240912,112900,5525660,5210,5210,5210,5210,0
20240912,112800,5525660,5210,5210,5210,5210,0
20240912,112700,5525660,5210,5210,5210,5210,0
20240912,112600,5525660,5210,5210,5210,5210,0
20240912,112500,5525660,5210,5210,5210,5210,0
20240912,112400,5525660,5210,5210,5210,5210,0
20240912,112300,5525660,5210,5210,5210,5210,0
20240912,112200,5525660,5210,5210,5210,5210,0
20240912,112100,5525660,5210,5210,5210,5210,0
20240912,112000,5525660,5210,5210,5210,5210,0
20240912,111900,5525660,5210,5210,5210,5210,0
20240912,111800,5525660,5210,5210,5210,5210,0
20240912,111700,5525660,5210,5210,5210,5210,0
20240912,111600,5525660,5210,5210,5210,5210,0
20240912,111500,5525660,5210,5210,5210,5210,0
20240912,111400,5525660,5210,5210,5210,5210,0
20240912,111300,5525660,5210,5210,5210,5210,0
20240912,111200,5525660,5210,5210,5210,5210,96
20240912,111100,5025500,5210,5210,5210,5210,0
20240912,111000,5025500,5210,5210,5210,5210,0
20240912,110900,5025500,5210,5210,5210,5210,0
20240912,110800,5025500,5210,5210,5210,5210,0
20240912,110700,5025500,5210,5210,5210,5210,0
20240912,110600,5025500,5210,5210,5210,5210,0
20240912,110500,5025500,5210,5210,5210,5210,0
20240912,110400,5025500,5210,5210,5210,5210,0
20240912,110300,5025500,5210,5210,5210,5210,0
20240912,110200,5025500,5210,5210,5210,5210,0
20240912,110100,5025500,5210,5210,5210,5210,0
20240912,110000,5025500,5210,5210,5210,5210,0
20240912,105900,5025500,5210,5200,5210,5200,310
20240912,105800,3413490,5200,5200,5200,5200,0
20240912,105700,3413490,5200,5200,5200,5200,0
20240912,105600,3413490,5200,5200,5200,5200,335
20240912,105500,1671490,5190,5190,5190,5190,0
20240912,105400,1671490,5190,5190,5190,5190,0
20240912,105300,1671490,5190,5180,5190,5180,3
20240912,105200,1655930,5180,5180,5180,5180,14
20240912,105100,1583410,5180,5180,5180,5180,0
20240912,105000,1583410,5180,5180,5180,5180,0
20240912,104900,1583410,5180,5180,5180,5180,0
20240912,104800,1583410,5180,5180,5180,5180,0
20240912,104700,1583410,5180,5180,5180,5180,0
20240912,104600,1583410,5180,5180,5180,5180,0
20240912,104500,1583410,5180,5180,5180,5180,0
20240912,104400,1583410,5180,5180,5180,5180,0
20240912,104300,1583410,5180,5180,5180,5180,0
20240912,104200,1583410,5180,5180,5180,5180,1
20240912,104100,1578230,5180,5180,5180,5180,0
20240912,104000,1578230,5180,5180,5180,5180,0
20240912,103900,1578230,5180,5180,5180,5180,0
20240912,103800,1578230,5180,5180,5180,5180,0
20240912,103700,1578230,5180,5180,5180,5180,0
20240912,103600,1578230,5180,5180,5180,5180,1
20240912,103500,1573050,5180,5180,5180,5180,0
20240912,103400,1573050,5180,5180,5180,5180,0
20240912,103300,1573050,5180,5180,5180,5180,0
20240912,103200,1573050,5180,5180,5180,5180,9
20240912,103100,1526430,5180,5180,5180,5180,0
20240912,103000,1526430,5180,5180,5180,5180,0
20240912,102900,1526430,5180,5180,5180,5180,0
20240912,102800,1526430,5180,5180,5180,5180,0
20240912,102700,1526430,5180,5180,5180,5180,0
20240912,102600,1526430,5180,5180,5180,5180,0
20240912,102500,1526430,5180,5180,5180,5180,0
20240912,102400,1526430,5180,5180,5180,5180,0
20240912,102300,1526430,5180,5180,5180,5180,0
20240912,102200,1526430,5180,5180,5180,5180,0
20240912,102100,1526430,5180,5180,5180,5180,0
20240912,102000,1526430,5180,5180,5180,5180,0
20240912,101900,1526430,5180,5180,5190,5180,4
20240912,101800,1505700,5190,5200,5200,5190,8
20240912,101700,1464120,5200,5190,5200,5190,16
20240912,101600,1381030,5180,5180,5180,5180,4
20240912,101500,1360310,5180,5190,5190,5180,6
20240912,101400,1329190,5190,5180,5190,5180,4
20240912,101300,1308460,5210,5200,5210,5200,10
20240912,101200,1256390,5210,5160,5210,5160,20
20240912,101100,1152510,5160,5160,5160,5160,1
20240912,101000,1147350,5140,5140,5140,5140,0
20240912,100900,1147350,5140,5140,5140,5140,0
20240912,100800,1147350,5140,5140,5140,5140,0
20240912,100700,1147350,5140,5140,5140,5140,0
20240912,100600,1147350,5140,5140,5140,5140,1
20240912,100500,1142210,5150,5150,5150,5150,1
20240912,100400,1137060,5160,5160,5160,5160,1
20240912,100300,1131900,5200,5200,5200,5200,0
20240912,100200,1131900,5200,5200,5200,5200,0
20240912,100100,1131900,5200,5200,5200,5200,0
20240912,100000,1131900,5200,5200,5200,5200,0
20240912,095900,1131900,5200,5200,5200,5200,0
20240912,095800,1131900,5200,5200,5200,5200,0
20240912,095700,1131900,5200,5200,5200,5200,0
20240912,095600,1131900,5200,5200,5200,5200,0
20240912,095500,1131900,5200,5200,5200,5200,0
20240912,095400,1131900,5200,5200,5200,5200,0
20240912,095300,1131900,5200,5190,5200,5190,20
20240912,095200,1027970,5190,5190,5190,5190,0
20240912,095100,1027970,5190,5190,5190,5190,0
20240912,095000,1027970,5190,5190,5190,5190,0
20240912,094900,1027970,5190,5190,5190,5190,0
20240912,094800,1027970,5190,5190,5190,5190,0
20240912,094700,1027970,5190,5190,5190,5190,0
20240912,094600,1027970,5190,5190,5190,5190,0
20240912,094500,1027970,5190,5180,5190,5180,6
20240912,094400,996870,5180,5180,5180,5180,8
20240912,094300,955430,5170,5140,5170,5140,7
20240912,094200,919330,5200,5200,5200,5200,0
20240912,094100,919330,5200,5200,5200,5200,0
20240912,094000,919330,5200,5200,5200,5200,1
20240912,093900,914130,5200,5200,5200,5200,1
20240912,093800,908930,5200,5200,5200,5200,1
20240912,093700,903730,5200,5200,5200,5200,0
20240912,093600,903730,5200,5200,5200,5200,0
20240912,093500,903730,5200,5200,5200,5200,0
20240912,093400,903730,5200,5200,5200,5200,0
20240912,093300,903730,5200,5200,5200,5200,0
20240912,093200,903730,5200,5200,5200,5200,0
20240912,093100,903730,5200,5200,5200,5200,0
20240912,093000,903730,5200,5200,5200,5200,2
20240912,092900,893330,5190,5190,5190,5190,6
20240912,092800,862190,5200,5200,5200,5200,0
20240912,092700,862190,5200,5200,5200,5200,0
20240912,092600,862190,5200,5200,5200,5200,0
20240912,092500,862190,5200,5200,5200,5200,0
20240912,092400,862190,5200,5200,5200,5200,0
20240912,092300,862190,5200,5200,5200,5200,0
20240912,092200,862190,5200,5200,5200,5200,0
20240912,092100,862190,5200,5200,5200,5200,0
20240912,092000,862190,5200,5200,5200,5200,0
20240912,091900,862190,5200,5200,5200,5200,0
20240912,091800,862190,5200,5200,5200,5200,0
20240912,091700,862190,5200,5200,5200,5200,0
20240912,091600,862190,5200,5200,5200,5200,0
20240912,091500,862190,5200,5200,5200,5200,0
20240912,091400,862190,5200,5200,5200,5200,0
20240912,091300,862190,5200,5200,5200,5200,9
20240912,091200,815390,5190,5190,5190,5190,1
20240912,091100,810200,5200,5200,5200,5200,0
20240912,091000,810200,5200,5200,5200,5200,0
20240912,090900,810200,5200,5200,5200,5200,0
20240912,090800,810200,5200,5190,5200,5190,49
20240912,090700,555430,5200,5200,5200,5200,0
20240912,090600,555430,5200,5200,5200,5200,0
20240912,090500,555430,5200,5200,5200,5200,0
20240912,090400,555430,5200,5200,5200,5200,0
20240912,090300,555430,5200,5200,5200,5200,0
20240912,090200,555430,5200,5170,5200,5110,108
20240912,090100,0,5210,5210,5210,5210,0
20240912,090000,0,5210,5210,5210,5210,0