KissMeData/005990/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,184600,88249460,8220,8220,8220,8220,27
20240910,184500,88249460,8220,8220,8220,8220,0
20240910,184400,88249460,8220,8220,8220,8220,0
20240910,184300,88249460,8220,8220,8220,8220,0
20240910,184200,88249460,8220,8220,8220,8220,0
20240910,184100,88249460,8220,8220,8220,8220,0
20240910,184000,88249460,8220,8220,8220,8220,0
20240910,183900,88249460,8220,8220,8220,8220,0
20240910,183800,88249460,8220,8220,8220,8220,0
20240910,183700,88249460,8220,8220,8220,8220,0
20240910,183600,88249460,8220,8220,8220,8220,0
20240910,183500,88249460,8220,8220,8220,8220,0
20240910,183400,88249460,8220,8220,8220,8220,0
20240910,183300,88249460,8220,8220,8220,8220,0
20240910,183200,88249460,8220,8220,8220,8220,0
20240910,183100,88249460,8220,8220,8220,8220,0
20240910,183000,88249460,8220,8220,8220,8220,0
20240910,182900,88249460,8220,8220,8220,8220,0
20240910,182800,88249460,8220,8220,8220,8220,0
20240910,182700,88249460,8220,8220,8220,8220,0
20240910,182600,88249460,8220,8220,8220,8220,0
20240910,182500,88249460,8220,8220,8220,8220,0
20240910,182400,88249460,8220,8220,8220,8220,0
20240910,182300,88249460,8220,8220,8220,8220,0
20240910,182200,88249460,8220,8220,8220,8220,0
20240910,182100,88249460,8220,8220,8220,8220,0
20240910,182000,88249460,8220,8220,8220,8220,0
20240910,181900,88249460,8220,8220,8220,8220,0
20240910,181800,88249460,8220,8220,8220,8220,0
20240910,181700,88249460,8220,8220,8220,8220,0
20240910,181600,88249460,8220,8220,8220,8220,27
20240910,181500,88249460,8220,8220,8220,8220,0
20240910,181400,88249460,8220,8220,8220,8220,0
20240910,181300,88249460,8220,8220,8220,8220,0
20240910,181200,88249460,8220,8220,8220,8220,0
20240910,181100,88249460,8220,8220,8220,8220,0
20240910,181000,88249460,8220,8220,8220,8220,0
20240910,180900,88249460,8220,8220,8220,8220,0
20240910,180800,88249460,8220,8220,8220,8220,0
20240910,180700,88249460,8220,8220,8220,8220,0
20240910,180600,88249460,8220,8220,8220,8220,0
20240910,180500,88249460,8220,8220,8220,8220,0
20240910,180400,88249460,8220,8220,8220,8220,0
20240910,180300,88249460,8220,8220,8220,8220,0
20240910,180200,88249460,8220,8220,8220,8220,0
20240910,180100,88249460,8220,8220,8220,8220,0
20240910,180000,88249460,8220,8220,8220,8220,0
20240910,175900,88249460,8220,8220,8220,8220,0
20240910,175800,88249460,8220,8220,8220,8220,0
20240910,175700,88249460,8220,8220,8220,8220,0
20240910,175600,88249460,8220,8220,8220,8220,0
20240910,175500,88249460,8220,8220,8220,8220,0
20240910,175400,88249460,8220,8220,8220,8220,0
20240910,175300,88249460,8220,8220,8220,8220,0
20240910,175200,88249460,8220,8220,8220,8220,0
20240910,175100,88249460,8220,8220,8220,8220,0
20240910,175000,88249460,8220,8220,8220,8220,0
20240910,174900,88249460,8220,8220,8220,8220,0
20240910,174800,88249460,8220,8220,8220,8220,0
20240910,174700,88249460,8220,8220,8220,8220,0
20240910,174600,88249460,8220,8220,8220,8220,27
20240910,174500,88249460,8220,8220,8220,8220,0
20240910,174400,88249460,8220,8220,8220,8220,0
20240910,174300,88249460,8220,8220,8220,8220,0
20240910,174200,88249460,8220,8220,8220,8220,0
20240910,174100,88249460,8220,8220,8220,8220,0
20240910,174000,88249460,8220,8220,8220,8220,0
20240910,173900,88249460,8220,8220,8220,8220,0
20240910,173800,88249460,8220,8220,8220,8220,0
20240910,173700,88249460,8220,8220,8220,8220,0
20240910,173600,88249460,8220,8220,8220,8220,0
20240910,173500,88249460,8220,8220,8220,8220,0
20240910,173400,88249460,8220,8220,8220,8220,0
20240910,173300,88249460,8220,8220,8220,8220,0
20240910,173200,88249460,8220,8220,8220,8220,0
20240910,173100,88249460,8220,8220,8220,8220,0
20240910,173000,88249460,8220,8220,8220,8220,0
20240910,172900,88249460,8220,8220,8220,8220,0
20240910,172800,88249460,8220,8220,8220,8220,0
20240910,172700,88249460,8220,8220,8220,8220,0
20240910,172600,88249460,8220,8220,8220,8220,0
20240910,172500,88249460,8220,8220,8220,8220,0
20240910,172400,88249460,8220,8220,8220,8220,0
20240910,172300,88249460,8220,8220,8220,8220,0
20240910,172200,88249460,8220,8220,8220,8220,0
20240910,172100,88249460,8220,8220,8220,8220,0
20240910,172000,88249460,8220,8220,8220,8220,0
20240910,171900,88249460,8220,8220,8220,8220,0
20240910,171800,88249460,8220,8220,8220,8220,0
20240910,171700,88249460,8220,8220,8220,8220,0
20240910,171600,88249460,8220,8220,8220,8220,27
20240910,171500,88249460,8220,8220,8220,8220,0
20240910,171400,88249460,8220,8220,8220,8220,0
20240910,171300,88249460,8220,8220,8220,8220,0
20240910,171200,88249460,8220,8220,8220,8220,0
20240910,171100,88249460,8220,8220,8220,8220,0
20240910,171000,88249460,8220,8220,8220,8220,0
20240910,170900,88249460,8220,8220,8220,8220,0
20240910,170800,88249460,8220,8220,8220,8220,0
20240910,170700,88249460,8220,8220,8220,8220,0
20240910,170600,88249460,8220,8220,8220,8220,0
20240910,170500,88249460,8220,8220,8220,8220,0
20240910,170400,88249460,8220,8220,8220,8220,0
20240910,170300,88249460,8220,8220,8220,8220,0
20240910,170200,88249460,8220,8220,8220,8220,0
20240910,170100,88249460,8220,8220,8220,8220,0
20240910,170000,88249460,8220,8220,8220,8220,0
20240910,165900,88249460,8220,8220,8220,8220,0
20240910,165800,88249460,8220,8220,8220,8220,0
20240910,165700,88249460,8220,8220,8220,8220,0
20240910,165600,88249460,8220,8220,8220,8220,0
20240910,165500,88249460,8220,8220,8220,8220,0
20240910,165400,88249460,8220,8220,8220,8220,0
20240910,165300,88249460,8220,8220,8220,8220,0
20240910,165200,88249460,8220,8220,8220,8220,0
20240910,165100,88249460,8220,8220,8220,8220,0
20240910,165000,88249460,8220,8220,8220,8220,0
20240910,164900,88249460,8220,8220,8220,8220,0
20240910,164800,88249460,8220,8220,8220,8220,0
20240910,164700,88249460,8220,8220,8220,8220,0
20240910,164600,88249460,8220,8220,8220,8220,27
20240910,164500,88249460,8220,8220,8220,8220,0
20240910,164400,88249460,8220,8220,8220,8220,0
20240910,164300,88249460,8220,8220,8220,8220,0
20240910,164200,88249460,8220,8220,8220,8220,0
20240910,164100,88249460,8220,8220,8220,8220,0
20240910,164000,88249460,8220,8220,8220,8220,0
20240910,163900,88249460,8220,8220,8220,8220,0
20240910,163800,88249460,8220,8220,8220,8220,0
20240910,163700,88249460,8220,8220,8220,8220,0
20240910,163600,88249460,8220,8220,8220,8220,0
20240910,163500,88249460,8220,8220,8220,8220,0
20240910,163400,88249460,8220,8220,8220,8220,0
20240910,163300,88249460,8220,8220,8220,8220,0
20240910,163200,88249460,8220,8220,8220,8220,0
20240910,163100,88249460,8220,8220,8220,8220,0
20240910,163000,88249460,8220,8220,8220,8220,0
20240910,162900,88249460,8220,8220,8220,8220,0
20240910,162800,88249460,8220,8220,8220,8220,0
20240910,162700,88249460,8220,8220,8220,8220,0
20240910,162600,88249460,8220,8220,8220,8220,0
20240910,162500,88249460,8220,8220,8220,8220,0
20240910,162400,88249460,8220,8220,8220,8220,0
20240910,162300,88249460,8220,8220,8220,8220,0
20240910,162200,88249460,8220,8220,8220,8220,0
20240910,162100,88249460,8220,8220,8220,8220,0
20240910,162000,88249460,8220,8220,8220,8220,0
20240910,161900,88249460,8220,8220,8220,8220,0
20240910,161800,88249460,8220,8220,8220,8220,0
20240910,161700,88249460,8220,8220,8220,8220,0
20240910,161600,88249460,8220,8220,8220,8220,27
20240910,161500,88249460,8220,8220,8220,8220,0
20240910,161400,88249460,8220,8220,8220,8220,0
20240910,161300,88249460,8220,8220,8220,8220,0
20240910,161200,88249460,8220,8220,8220,8220,0
20240910,161100,88249460,8220,8220,8220,8220,0
20240910,161000,88249460,8220,8220,8220,8220,0
20240910,160900,88249460,8220,8220,8220,8220,0
20240910,160800,88249460,8220,8220,8220,8220,0
20240910,160700,88249460,8220,8220,8220,8220,0
20240910,160600,88249460,8220,8220,8220,8220,0
20240910,160500,88249460,8220,8220,8220,8220,0
20240910,160400,88249460,8220,8220,8220,8220,0
20240910,160300,88249460,8220,8220,8220,8220,0
20240910,160200,88249460,8220,8220,8220,8220,0
20240910,160100,88249460,8220,8220,8220,8220,0
20240910,160000,88249460,8220,8220,8220,8220,0
20240910,155900,88249460,8220,8220,8220,8220,0
20240910,155800,88249460,8220,8220,8220,8220,0
20240910,155700,88249460,8220,8220,8220,8220,0
20240910,155600,88249460,8220,8220,8220,8220,0
20240910,155500,88249460,8220,8220,8220,8220,0
20240910,155400,88249460,8220,8220,8220,8220,0
20240910,155300,88249460,8220,8220,8220,8220,0
20240910,155200,88249460,8220,8220,8220,8220,0
20240910,155100,88249460,8220,8220,8220,8220,0
20240910,155000,88249460,8220,8220,8220,8220,0
20240910,154900,88249460,8220,8220,8220,8220,0
20240910,154800,88249460,8220,8220,8220,8220,0
20240910,154700,88249460,8220,8220,8220,8220,0
20240910,154600,88249460,8220,8220,8220,8220,27
20240910,154500,88249460,8220,8220,8220,8220,0
20240910,154400,88249460,8220,8220,8220,8220,0
20240910,154300,88249460,8220,8220,8220,8220,0
20240910,154200,88249460,8220,8220,8220,8220,0
20240910,154100,88249460,8220,8220,8220,8220,0
20240910,154000,88249460,8220,8220,8220,8220,0
20240910,153900,88249460,8220,8220,8220,8220,0
20240910,153800,88249460,8220,8220,8220,8220,0
20240910,153700,88249460,8220,8220,8220,8220,0
20240910,153600,88249460,8220,8220,8220,8220,0
20240910,153500,88249460,8220,8220,8220,8220,0
20240910,153400,88249460,8220,8220,8220,8220,0
20240910,153300,88249460,8220,8220,8220,8220,0
20240910,153200,88249460,8220,8220,8220,8220,0
20240910,153100,88249460,8220,8220,8220,8220,0
20240910,153000,88249460,8220,8220,8220,8220,27
20240910,152900,88027520,8240,8240,8240,8240,0
20240910,152800,88027520,8240,8240,8240,8240,0
20240910,152700,88027520,8240,8240,8240,8240,0
20240910,152600,88027520,8240,8240,8240,8240,0
20240910,152500,88027520,8240,8240,8240,8240,0
20240910,152400,88027520,8240,8240,8240,8240,0
20240910,152300,88027520,8240,8240,8240,8240,0
20240910,152200,88027520,8240,8240,8240,8240,0
20240910,152100,88027520,8240,8240,8240,8240,0
20240910,152000,88027520,8240,8240,8240,8240,0
20240910,151900,88027520,8240,8240,8240,8240,5
20240910,151800,87986320,8240,8240,8240,8240,0
20240910,151700,87986320,8240,8250,8250,8240,3
20240910,151600,87961590,8320,8260,8320,8260,2
20240910,151500,87945010,8330,8330,8330,8330,0
20240910,151400,87945010,8330,8330,8330,8330,0
20240910,151300,87945010,8330,8330,8330,8330,0
20240910,151200,87945010,8330,8330,8330,8330,0
20240910,151100,87945010,8330,8330,8330,8330,0
20240910,151000,87945010,8330,8330,8330,8330,0
20240910,150900,87945010,8330,8330,8330,8330,0
20240910,150800,87945010,8330,8330,8330,8330,0
20240910,150700,87945010,8330,8330,8330,8330,0
20240910,150600,87945010,8330,8330,8330,8330,0
20240910,150500,87945010,8330,8330,8330,8330,0
20240910,150400,87945010,8330,8330,8330,8330,0
20240910,150300,87945010,8330,8330,8330,8330,0
20240910,150200,87945010,8330,8330,8330,8330,1
20240910,150100,87936680,8240,8240,8240,8240,0
20240910,150000,87936680,8240,8230,8240,8230,48
20240910,145900,87541550,8240,8240,8240,8240,24
20240910,145800,87343790,8250,8330,8330,8250,40
20240910,145700,87013710,8260,8260,8260,8260,94
20240910,145600,86237270,8340,8340,8340,8340,200
20240910,145500,84569270,8350,8340,8350,8340,2
20240910,145400,84552580,8260,8260,8260,8260,1
20240910,145300,84544320,8350,8350,8350,8350,0
20240910,145200,84544320,8350,8350,8350,8350,0
20240910,145100,84544320,8350,8350,8350,8350,0
20240910,145000,84544320,8350,8350,8350,8350,0
20240910,144900,84544320,8350,8340,8350,8340,201
20240910,144800,82867970,8350,8350,8350,8350,0
20240910,144700,82867970,8350,8350,8350,8350,0
20240910,144600,82867970,8350,8340,8350,8340,2
20240910,144500,82851280,8350,8350,8350,8350,0
20240910,144400,82851280,8350,8350,8350,8350,0
20240910,144300,82851280,8350,8340,8350,8340,201
20240910,144200,81174930,8350,8350,8350,8350,0
20240910,144100,81174930,8350,8350,8350,8350,0
20240910,144000,81174930,8350,8350,8350,8350,0
20240910,143900,81174930,8350,8350,8350,8350,0
20240910,143800,81174930,8350,8350,8350,8350,0
20240910,143700,81174930,8350,8340,8350,8340,201
20240910,143600,79498580,8340,8340,8340,8340,0
20240910,143500,79498580,8340,8340,8340,8340,0
20240910,143400,79498580,8340,8340,8340,8340,0
20240910,143300,79498580,8340,8320,8340,8320,6
20240910,143200,79448600,8340,8320,8340,8320,376
20240910,143100,76320160,8320,8310,8320,8310,212
20240910,143000,74558430,8310,8310,8310,8310,1
20240910,142900,74550120,8310,8310,8310,8310,0
20240910,142800,74550120,8310,8310,8310,8310,0
20240910,142700,74550120,8310,8310,8310,8310,0
20240910,142600,74550120,8310,8310,8310,8310,0
20240910,142500,74550120,8310,8310,8310,8310,0
20240910,142400,74550120,8310,8310,8310,8310,0
20240910,142300,74550120,8310,8310,8310,8310,0
20240910,142200,74550120,8310,8310,8310,8310,0
20240910,142100,74550120,8310,8310,8310,8310,0
20240910,142000,74550120,8310,8310,8310,8310,0
20240910,141900,74550120,8310,8310,8310,8310,0
20240910,141800,74550120,8310,8310,8310,8310,0
20240910,141700,74550120,8310,8310,8310,8310,0
20240910,141600,74550120,8310,8310,8310,8310,0
20240910,141500,74550120,8310,8310,8310,8310,0
20240910,141400,74550120,8310,8310,8310,8310,0
20240910,141300,74550120,8310,8310,8310,8310,0
20240910,141200,74550120,8310,8310,8310,8310,0
20240910,141100,74550120,8310,8310,8310,8310,0
20240910,141000,74550120,8310,8310,8310,8310,0
20240910,140900,74550120,8310,8310,8310,8310,0
20240910,140800,74550120,8310,8310,8310,8310,0
20240910,140700,74550120,8310,8310,8310,8310,0
20240910,140600,74550120,8310,8310,8310,8310,0
20240910,140500,74550120,8310,8310,8310,8310,0
20240910,140400,74550120,8310,8310,8310,8310,0
20240910,140300,74550120,8310,8310,8310,8310,0
20240910,140200,74550120,8310,8250,8310,8250,2
20240910,140100,74533560,8250,8250,8250,8250,2
20240910,140000,74517060,8310,8310,8310,8310,0
20240910,135900,74517060,8310,8310,8310,8310,0
20240910,135800,74517060,8310,8310,8310,8310,0
20240910,135700,74517060,8310,8310,8310,8310,0
20240910,135600,74517060,8310,8310,8310,8310,0
20240910,135500,74517060,8310,8310,8310,8310,0
20240910,135400,74517060,8310,8310,8310,8310,0
20240910,135300,74517060,8310,8310,8310,8310,0
20240910,135200,74517060,8310,8310,8310,8310,0
20240910,135100,74517060,8310,8310,8310,8310,0
20240910,135000,74517060,8310,8310,8310,8310,0
20240910,134900,74517060,8310,8310,8310,8310,0
20240910,134800,74517060,8310,8310,8310,8310,0
20240910,134700,74517060,8310,8310,8310,8310,0
20240910,134600,74517060,8310,8310,8310,8310,0
20240910,134500,74517060,8310,8310,8310,8310,0
20240910,134400,74517060,8310,8310,8310,8310,0
20240910,134300,74517060,8310,8310,8310,8310,0
20240910,134200,74517060,8310,8310,8310,8310,0
20240910,134100,74517060,8310,8310,8310,8310,0
20240910,134000,74517060,8310,8310,8310,8310,0
20240910,133900,74517060,8310,8310,8310,8310,0
20240910,133800,74517060,8310,8290,8310,8270,11
20240910,133700,74425980,8300,8300,8300,8300,4
20240910,133600,74392780,8310,8310,8310,8310,0
20240910,133500,74392780,8310,8310,8310,8310,0
20240910,133400,74392780,8310,8310,8310,8310,0
20240910,133300,74392780,8310,8310,8310,8310,0
20240910,133200,74392780,8310,8310,8310,8310,0
20240910,133100,74392780,8310,8310,8310,8310,0
20240910,133000,74392780,8310,8310,8310,8310,0
20240910,132900,74392780,8310,8310,8310,8310,0
20240910,132800,74392780,8310,8310,8310,8310,0
20240910,132700,74392780,8310,8310,8310,8310,0
20240910,132600,74392780,8310,8310,8310,8310,0
20240910,132500,74392780,8310,8300,8310,8270,5
20240910,132400,74351330,8310,8310,8310,8310,1
20240910,132300,74343020,8310,8290,8310,8290,20
20240910,132200,74177110,8240,8240,8240,8240,0
20240910,132100,74177110,8240,8240,8240,8240,640
20240910,132000,68903510,8220,8230,8230,8220,2
20240910,131900,68887060,8220,8220,8220,8220,0
20240910,131800,68887060,8220,8220,8220,8220,0
20240910,131700,68887060,8220,8220,8220,8220,0
20240910,131600,68887060,8220,8220,8220,8220,0
20240910,131500,68887060,8220,8230,8230,8220,6
20240910,131400,68837690,8280,8280,8280,8280,0
20240910,131300,68837690,8280,8280,8280,8280,0
20240910,131200,68837690,8280,8280,8280,8280,0
20240910,131100,68837690,8280,8280,8280,8280,0
20240910,131000,68837690,8280,8280,8280,8280,0
20240910,130900,68837690,8280,8280,8280,8280,0
20240910,130800,68837690,8280,8280,8280,8280,1
20240910,130700,68829410,8230,8240,8240,8230,12
20240910,130600,68730640,8290,8290,8290,8290,0
20240910,130500,68730640,8290,8270,8290,8270,101
20240910,130400,67895350,8290,8290,8290,8290,0
20240910,130300,67895350,8290,8290,8290,8290,0
20240910,130200,67895350,8290,8290,8290,8290,0
20240910,130100,67895350,8290,8290,8290,8290,0
20240910,130000,67895350,8290,8250,8290,8230,129
20240910,125900,66833510,8300,8300,8300,8300,0
20240910,125800,66833510,8300,8300,8300,8300,0
20240910,125700,66833510,8300,8300,8300,8300,0
20240910,125600,66833510,8300,8300,8300,8300,0
20240910,125500,66833510,8300,8300,8300,8300,0
20240910,125400,66833510,8300,8300,8300,8300,0
20240910,125300,66833510,8300,8260,8300,8240,602
20240910,125200,61868950,8300,8300,8300,8300,0
20240910,125100,61868950,8300,8300,8300,8300,0
20240910,125000,61868950,8300,8290,8300,8290,16
20240910,124900,61736300,8290,8290,8290,8290,5
20240910,124800,61694850,8300,8300,8300,8300,0
20240910,124700,61694850,8300,8300,8300,8300,0
20240910,124600,61694850,8300,8250,8300,8250,2
20240910,124500,61678300,8300,8300,8300,8300,0
20240910,124400,61678300,8300,8300,8300,8300,0
20240910,124300,61678300,8300,8260,8300,8260,221
20240910,124200,59852670,8260,8260,8260,8260,0
20240910,124100,59852670,8260,8260,8260,8260,0
20240910,124000,59852670,8260,8240,8260,8240,82
20240910,123900,59176370,8240,8240,8240,8240,0
20240910,123800,59176370,8240,8240,8240,8240,22
20240910,123700,58995090,8220,8220,8220,8220,0
20240910,123600,58995090,8220,8220,8220,8220,0
20240910,123500,58995090,8220,8220,8220,8220,0
20240910,123400,58995090,8220,8220,8220,8220,0
20240910,123300,58995090,8220,8220,8220,8220,0
20240910,123200,58995090,8220,8220,8220,8220,0
20240910,123100,58995090,8220,8220,8220,8220,18
20240910,123000,58847130,8210,8210,8210,8210,0
20240910,122900,58847130,8210,8210,8210,8210,0
20240910,122800,58847130,8210,8210,8210,8210,0
20240910,122700,58847130,8210,8210,8210,8210,0
20240910,122600,58847130,8210,8210,8210,8210,0
20240910,122500,58847130,8210,8210,8210,8210,0
20240910,122400,58847130,8210,8210,8210,8210,0
20240910,122300,58847130,8210,8210,8210,8210,0
20240910,122200,58847130,8210,8210,8210,8210,0
20240910,122100,58847130,8210,8210,8210,8210,0
20240910,122000,58847130,8210,8210,8210,8210,20
20240910,121900,58682930,8200,8200,8200,8200,0
20240910,121800,58682930,8200,8200,8200,8200,0
20240910,121700,58682930,8200,8230,8230,8200,6
20240910,121600,58633600,8210,8210,8210,8210,0
20240910,121500,58633600,8210,8210,8210,8210,1
20240910,121400,58625390,8250,8250,8250,8250,0
20240910,121300,58625390,8250,8250,8250,8250,0
20240910,121200,58625390,8250,8250,8250,8250,0
20240910,121100,58625390,8250,8250,8250,8250,0
20240910,121000,58625390,8250,8250,8250,8250,0
20240910,120900,58625390,8250,8250,8250,8250,1
20240910,120800,58617140,8200,8200,8200,8200,0
20240910,120700,58617140,8200,8200,8200,8200,0
20240910,120600,58617140,8200,8200,8200,8200,0
20240910,120500,58617140,8200,8200,8200,8200,0
20240910,120400,58617140,8200,8200,8200,8200,0
20240910,120300,58617140,8200,8200,8200,8200,0
20240910,120200,58617140,8200,8200,8200,8200,0
20240910,120100,58617140,8200,8210,8210,8200,2
20240910,120000,58600730,8230,8230,8230,8230,4
20240910,115900,58567810,8210,8210,8210,8210,18
20240910,115800,58420030,8200,8200,8200,8200,0
20240910,115700,58420030,8200,8200,8200,8200,0
20240910,115600,58420030,8200,8200,8200,8200,0
20240910,115500,58420030,8200,8200,8200,8200,0
20240910,115400,58420030,8200,8200,8200,8200,0
20240910,115300,58420030,8200,8240,8240,8200,2
20240910,115200,58403590,8200,8200,8200,8200,0
20240910,115100,58403590,8200,8210,8210,8200,5
20240910,115000,58362570,8210,8210,8240,8210,22
20240910,114900,58181580,8210,8210,8210,8200,27
20240910,114800,57960130,8210,8210,8210,8210,4
20240910,114700,57927290,8210,8230,8240,8210,23
20240910,114600,57737950,8210,8210,8210,8210,12
20240910,114500,57639430,8210,8210,8210,8210,3
20240910,114400,57614800,8240,8240,8240,8240,0
20240910,114300,57614800,8240,8240,8240,8240,0
20240910,114200,57614800,8240,8210,8240,8210,16
20240910,114100,57482990,8210,8230,8230,8210,23
20240910,114000,57293980,8230,8210,8230,8210,16
20240910,113900,57162500,8210,8210,8240,8200,42
20240910,113800,56817450,8210,8210,8210,8210,13
20240910,113700,56710720,8240,8210,8240,8210,23
20240910,113600,56521480,8210,8230,8230,8200,23
20240910,113500,56332360,8210,8210,8210,8210,11
20240910,113400,56242050,8210,8210,8240,8210,27
20240910,113300,56019950,8210,8210,8210,8210,11
20240910,113200,55929640,8200,8200,8200,8200,0
20240910,113100,55929640,8200,8200,8200,8200,18
20240910,113000,55782040,8200,8200,8200,8200,0
20240910,112900,55782040,8200,8200,8200,8200,0
20240910,112800,55782040,8200,8200,8200,8200,0
20240910,112700,55782040,8200,8200,8200,8200,0
20240910,112600,55782040,8200,8200,8200,8200,0
20240910,112500,55782040,8200,8200,8200,8200,0
20240910,112400,55782040,8200,8200,8200,8200,0
20240910,112300,55782040,8200,8200,8200,8200,0
20240910,112200,55782040,8200,8200,8200,8200,0
20240910,112100,55782040,8200,8200,8200,8200,42
20240910,112000,55437640,8240,8240,8240,8240,0
20240910,111900,55437640,8240,8240,8240,8240,0
20240910,111800,55437640,8240,8240,8240,8240,0
20240910,111700,55437640,8240,8230,8240,8230,12
20240910,111600,55338870,8220,8210,8220,8210,14
20240910,111500,55223900,8210,8200,8230,8200,20
20240910,111400,55059480,8200,8200,8200,8200,11
20240910,111300,54969280,8200,8200,8200,8200,3
20240910,111200,54944680,8230,8200,8230,8200,20
20240910,111100,54780250,8200,8220,8230,8200,25
20240910,111000,54574810,8200,8200,8200,8200,15
20240910,110900,54451810,8190,8220,8240,8190,25
20240910,110800,54246070,8220,8220,8220,8220,1
20240910,110700,54237850,8210,8210,8210,8210,3
20240910,110600,54213220,8210,8210,8210,8210,1
20240910,110500,54205010,8210,8210,8210,8210,0
20240910,110400,54205010,8210,8240,8240,8210,16
20240910,110300,54073410,8220,8210,8220,8210,10
20240910,110200,53991240,8210,8210,8210,8210,3
20240910,110100,53966610,8210,8230,8240,8210,24
20240910,110000,53769180,8210,8210,8210,8210,12
20240910,105900,53670660,8210,8210,8230,8200,38
20240910,105800,53358560,8210,8230,8230,8210,160
20240910,105700,52044900,8230,8220,8240,8220,25
20240910,105600,51839090,8220,8220,8220,8220,5
20240910,105500,51797990,8210,8210,8210,8210,1
20240910,105400,51789780,8240,8210,8240,8210,23
20240910,105300,51600500,8210,8210,8240,8210,23
20240910,105200,51411260,8210,8210,8210,8210,7
20240910,105100,51353790,8210,8230,8240,8210,22
20240910,105000,51172790,8210,8210,8210,8210,11
20240910,104900,51082480,8210,8210,8240,8200,41
20240910,104800,50745630,8210,8240,8240,8210,21
20240910,104700,50572980,8230,8210,8230,8210,17
20240910,104600,50433270,8210,8210,8240,8210,22
20240910,104500,50252230,8220,8210,8220,8210,12
20240910,104400,50153620,8210,8220,8240,8210,25
20240910,104300,49947790,8220,8210,8220,8210,10
20240910,104200,49865600,8240,8210,8240,8210,22
20240910,104100,49684550,8210,8210,8210,8210,8
20240910,104000,49618870,8240,8200,8240,8200,16
20240910,103900,49487190,8210,8200,8210,8200,29
20240910,103800,49249140,8200,8190,8210,8180,12
20240910,103700,49150850,8240,8200,8240,8200,16
20240910,103600,49019200,8220,8220,8220,8220,0
20240910,103500,49019200,8220,8210,8220,8210,16
20240910,103400,48887690,8200,8200,8200,8200,8
20240910,103300,48822090,8180,8190,8190,8170,12
20240910,103200,48723950,8200,8210,8210,8200,7
20240910,103100,48666490,8220,8220,8220,8220,5
20240910,103000,48625390,8230,8230,8230,8230,0
20240910,102900,48625390,8230,8230,8230,8230,0
20240910,102800,48625390,8230,8230,8230,8230,1
20240910,102700,48617160,8260,8260,8260,8260,0
20240910,102600,48617160,8260,8250,8260,8250,15
20240910,102500,48493280,8220,8220,8220,8220,0
20240910,102400,48493280,8220,8220,8220,8220,0
20240910,102300,48493280,8220,8220,8220,8220,0
20240910,102200,48493280,8220,8220,8220,8220,0
20240910,102100,48493280,8220,8220,8220,8220,18
20240910,102000,48345320,8220,8220,8220,8220,0
20240910,101900,48345320,8220,8220,8220,8220,1
20240910,101800,48337100,8220,8220,8220,8220,4
20240910,101700,48304220,8220,8220,8220,8220,2
20240910,101600,48287780,8220,8220,8220,8220,0
20240910,101500,48287780,8220,8220,8220,8220,0
20240910,101400,48287780,8220,8220,8220,8220,7
20240910,101300,48230240,8220,8200,8220,8200,3
20240910,101200,48205600,8200,8190,8200,8190,9
20240910,101100,48131810,8180,8220,8220,8150,2128
20240910,101000,30772510,8240,8240,8240,8240,21
20240910,100900,30599470,8240,8240,8240,8240,2
20240910,100800,30582990,8240,8240,8240,8240,2
20240910,100700,30566510,8260,8200,8260,8190,24
20240910,100600,30368500,8210,8220,8220,8200,5
20240910,100500,30327450,8230,8230,8230,8230,3
20240910,100400,30302760,8230,8230,8230,8230,0
20240910,100300,30302760,8230,8210,8230,8210,12
20240910,100200,30204220,8210,8230,8230,8210,6
20240910,100100,30154930,8200,8200,8200,8200,0
20240910,100000,30154930,8200,8200,8200,8200,0
20240910,095900,30154930,8200,8210,8210,8190,24
20240910,095800,29958130,8200,8210,8210,8190,12
20240910,095700,29859710,8220,8230,8250,8200,9
20240910,095600,29785660,8210,8200,8210,8180,27
20240910,095500,29564270,8200,8200,8200,8200,0
20240910,095400,29564270,8200,8200,8200,8200,0
20240910,095300,29564270,8200,8200,8200,8200,0
20240910,095200,29564270,8200,8200,8200,8200,0
20240910,095100,29564270,8200,8200,8200,8200,0
20240910,095000,29564270,8200,8200,8200,8200,2
20240910,094900,29547870,8260,8260,8260,8260,0
20240910,094800,29547870,8260,8270,8270,8260,4
20240910,094700,29514800,8270,8230,8270,8230,12
20240910,094600,29415900,8220,8270,8270,8200,202
20240910,094500,27753270,8220,8220,8220,8220,0
20240910,094400,27753270,8220,8280,8280,8220,297
20240910,094300,25303000,8270,8270,8270,8270,0
20240910,094200,25303000,8270,8270,8270,8270,0
20240910,094100,25303000,8270,8300,8300,8220,10
20240910,094000,25220430,8280,8320,8320,8180,584
20240910,093900,20399380,8260,8210,8300,8190,166
20240910,093800,19036800,8270,8320,8330,8180,430
20240910,093700,15481950,8320,8180,8340,8180,548
20240910,093600,10959330,8180,8210,8280,8180,314
20240910,093500,8374280,8210,8230,8250,8210,145
20240910,093400,7180830,8230,8230,8230,8210,23
20240910,093300,6991620,8180,8190,8230,8180,19
20240910,093200,6835600,8190,8210,8210,8170,153
20240910,093100,5584280,8220,8260,8260,8220,143
20240910,093000,4407340,8250,8230,8250,8230,23
20240910,092900,4218030,8240,8240,8240,8240,2
20240910,092800,4201550,8230,8220,8230,8220,4
20240910,092700,4168640,8200,8200,8200,8200,0
20240910,092600,4168640,8200,8200,8200,8200,0
20240910,092500,4168640,8200,8200,8200,8200,1
20240910,092400,4160440,8180,8180,8180,8180,0
20240910,092300,4160440,8180,8180,8180,8180,0
20240910,092200,4160440,8180,8180,8180,8180,0
20240910,092100,4160440,8180,8180,8180,8180,0
20240910,092000,4160440,8180,8180,8180,8180,18
20240910,091900,4013200,8180,8180,8180,8180,0
20240910,091800,4013200,8180,8180,8180,8180,0
20240910,091700,4013200,8180,8180,8180,8180,0
20240910,091600,4013200,8180,8180,8180,8180,0
20240910,091500,4013200,8180,8180,8180,8180,0
20240910,091400,4013200,8180,8180,8180,8180,1
20240910,091300,4005020,8180,8180,8180,8180,0
20240910,091200,4005020,8180,8180,8180,8180,0
20240910,091100,4005020,8180,8180,8180,8180,0
20240910,091000,4005020,8180,8180,8180,8180,5
20240910,090900,3964120,8170,8170,8170,8170,20
20240910,090800,3800720,8150,8150,8150,8150,0
20240910,090700,3800720,8150,8150,8150,8150,0
20240910,090600,3800720,8150,8150,8150,8150,0
20240910,090500,3800720,8150,8150,8150,8150,0
20240910,090400,3800720,8150,8150,8150,8150,0
20240910,090300,3800720,8150,8260,8260,8120,449
20240910,090200,107020,8240,8240,8240,8240,3
20240910,090100,82300,8230,8230,8230,8230,0
20240910,090000,82300,8230,8230,8230,8230,10