KissMeData/009680/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185200,134474830,8550,8550,8550,8550,204
20240902,185100,134474830,8550,8550,8550,8550,0
20240902,185000,134474830,8550,8550,8550,8550,0
20240902,184900,134474830,8550,8550,8550,8550,0
20240902,184800,134474830,8550,8550,8550,8550,0
20240902,184700,134474830,8550,8550,8550,8550,0
20240902,184600,134474830,8550,8550,8550,8550,0
20240902,184500,134474830,8550,8550,8550,8550,0
20240902,184400,134474830,8550,8550,8550,8550,0
20240902,184300,134474830,8550,8550,8550,8550,0
20240902,184200,134474830,8550,8550,8550,8550,0
20240902,184100,134474830,8550,8550,8550,8550,0
20240902,184000,134474830,8550,8550,8550,8550,0
20240902,183900,134474830,8550,8550,8550,8550,0
20240902,183800,134474830,8550,8550,8550,8550,0
20240902,183700,134474830,8550,8550,8550,8550,0
20240902,183600,134474830,8550,8550,8550,8550,0
20240902,183500,134474830,8550,8550,8550,8550,0
20240902,183400,134474830,8550,8550,8550,8550,0
20240902,183300,134474830,8550,8550,8550,8550,0
20240902,183200,134474830,8550,8550,8550,8550,0
20240902,183100,134474830,8550,8550,8550,8550,0
20240902,183000,134474830,8550,8550,8550,8550,0
20240902,182900,134474830,8550,8550,8550,8550,0
20240902,182800,134474830,8550,8550,8550,8550,0
20240902,182700,134474830,8550,8550,8550,8550,0
20240902,182600,134474830,8550,8550,8550,8550,0
20240902,182500,134474830,8550,8550,8550,8550,0
20240902,182400,134474830,8550,8550,8550,8550,0
20240902,182300,134474830,8550,8550,8550,8550,0
20240902,182200,134474830,8550,8550,8550,8550,204
20240902,182100,134474830,8550,8550,8550,8550,0
20240902,182000,134474830,8550,8550,8550,8550,0
20240902,181900,134474830,8550,8550,8550,8550,0
20240902,181800,134474830,8550,8550,8550,8550,0
20240902,181700,134474830,8550,8550,8550,8550,0
20240902,181600,134474830,8550,8550,8550,8550,0
20240902,181500,134474830,8550,8550,8550,8550,0
20240902,181400,134474830,8550,8550,8550,8550,0
20240902,181300,134474830,8550,8550,8550,8550,0
20240902,181200,134474830,8550,8550,8550,8550,0
20240902,181100,134474830,8550,8550,8550,8550,0
20240902,181000,134474830,8550,8550,8550,8550,0
20240902,180900,134474830,8550,8550,8550,8550,0
20240902,180800,134474830,8550,8550,8550,8550,0
20240902,180700,134474830,8550,8550,8550,8550,0
20240902,180600,134474830,8550,8550,8550,8550,0
20240902,180500,134474830,8550,8550,8550,8550,0
20240902,180400,134474830,8550,8550,8550,8550,0
20240902,180300,134474830,8550,8550,8550,8550,0
20240902,180200,134474830,8550,8550,8550,8550,0
20240902,180100,134474830,8550,8550,8550,8550,0
20240902,180000,134474830,8550,8550,8550,8550,0
20240902,175900,134474830,8550,8550,8550,8550,0
20240902,175800,134474830,8550,8550,8550,8550,0
20240902,175700,134474830,8550,8550,8550,8550,0
20240902,175600,134474830,8550,8550,8550,8550,0
20240902,175500,134474830,8550,8550,8550,8550,0
20240902,175400,134474830,8550,8550,8550,8550,0
20240902,175300,134474830,8550,8550,8550,8550,0
20240902,175200,134474830,8550,8550,8550,8550,204
20240902,175100,134474830,8550,8550,8550,8550,0
20240902,175000,134474830,8550,8550,8550,8550,0
20240902,174900,134474830,8550,8550,8550,8550,0
20240902,174800,134474830,8550,8550,8550,8550,0
20240902,174700,134474830,8550,8550,8550,8550,0
20240902,174600,134474830,8550,8550,8550,8550,0
20240902,174500,134474830,8550,8550,8550,8550,0
20240902,174400,134474830,8550,8550,8550,8550,0
20240902,174300,134474830,8550,8550,8550,8550,0
20240902,174200,134474830,8550,8550,8550,8550,0
20240902,174100,134474830,8550,8550,8550,8550,0
20240902,174000,134474830,8550,8550,8550,8550,0
20240902,173900,134474830,8550,8550,8550,8550,0
20240902,173800,134474830,8550,8550,8550,8550,0
20240902,173700,134474830,8550,8550,8550,8550,0
20240902,173600,134474830,8550,8550,8550,8550,0
20240902,173500,134474830,8550,8550,8550,8550,0
20240902,173400,134474830,8550,8550,8550,8550,0
20240902,173300,134474830,8550,8550,8550,8550,0
20240902,173200,134474830,8550,8550,8550,8550,0
20240902,173100,134474830,8550,8550,8550,8550,0
20240902,173000,134474830,8550,8550,8550,8550,0
20240902,172900,134474830,8550,8550,8550,8550,0
20240902,172800,134474830,8550,8550,8550,8550,0
20240902,172700,134474830,8550,8550,8550,8550,0
20240902,172600,134474830,8550,8550,8550,8550,0
20240902,172500,134474830,8550,8550,8550,8550,0
20240902,172400,134474830,8550,8550,8550,8550,0
20240902,172300,134474830,8550,8550,8550,8550,0
20240902,172200,134474830,8550,8550,8550,8550,204
20240902,172100,134474830,8550,8550,8550,8550,0
20240902,172000,134474830,8550,8550,8550,8550,0
20240902,171900,134474830,8550,8550,8550,8550,0
20240902,171800,134474830,8550,8550,8550,8550,0
20240902,171700,134474830,8550,8550,8550,8550,0
20240902,171600,134474830,8550,8550,8550,8550,0
20240902,171500,134474830,8550,8550,8550,8550,0
20240902,171400,134474830,8550,8550,8550,8550,0
20240902,171300,134474830,8550,8550,8550,8550,0
20240902,171200,134474830,8550,8550,8550,8550,0
20240902,171100,134474830,8550,8550,8550,8550,0
20240902,171000,134474830,8550,8550,8550,8550,0
20240902,170900,134474830,8550,8550,8550,8550,0
20240902,170800,134474830,8550,8550,8550,8550,0
20240902,170700,134474830,8550,8550,8550,8550,0
20240902,170600,134474830,8550,8550,8550,8550,0
20240902,170500,134474830,8550,8550,8550,8550,0
20240902,170400,134474830,8550,8550,8550,8550,0
20240902,170300,134474830,8550,8550,8550,8550,0
20240902,170200,134474830,8550,8550,8550,8550,0
20240902,170100,134474830,8550,8550,8550,8550,0
20240902,170000,134474830,8550,8550,8550,8550,0
20240902,165900,134474830,8550,8550,8550,8550,0
20240902,165800,134474830,8550,8550,8550,8550,0
20240902,165700,134474830,8550,8550,8550,8550,0
20240902,165600,134474830,8550,8550,8550,8550,0
20240902,165500,134474830,8550,8550,8550,8550,0
20240902,165400,134474830,8550,8550,8550,8550,0
20240902,165300,134474830,8550,8550,8550,8550,0
20240902,165200,134474830,8550,8550,8550,8550,204
20240902,165100,134474830,8550,8550,8550,8550,0
20240902,165000,134474830,8550,8550,8550,8550,0
20240902,164900,134474830,8550,8550,8550,8550,0
20240902,164800,134474830,8550,8550,8550,8550,0
20240902,164700,134474830,8550,8550,8550,8550,0
20240902,164600,134474830,8550,8550,8550,8550,0
20240902,164500,134474830,8550,8550,8550,8550,0
20240902,164400,134474830,8550,8550,8550,8550,0
20240902,164300,134474830,8550,8550,8550,8550,0
20240902,164200,134474830,8550,8550,8550,8550,0
20240902,164100,134474830,8550,8550,8550,8550,0
20240902,164000,134474830,8550,8550,8550,8550,0
20240902,163900,134474830,8550,8550,8550,8550,0
20240902,163800,134474830,8550,8550,8550,8550,0
20240902,163700,134474830,8550,8550,8550,8550,0
20240902,163600,134474830,8550,8550,8550,8550,0
20240902,163500,134474830,8550,8550,8550,8550,0
20240902,163400,134474830,8550,8550,8550,8550,0
20240902,163300,134474830,8550,8550,8550,8550,0
20240902,163200,134474830,8550,8550,8550,8550,0
20240902,163100,134474830,8550,8550,8550,8550,0
20240902,163000,134474830,8550,8550,8550,8550,0
20240902,162900,134474830,8550,8550,8550,8550,0
20240902,162800,134474830,8550,8550,8550,8550,0
20240902,162700,134474830,8550,8550,8550,8550,0
20240902,162600,134474830,8550,8550,8550,8550,0
20240902,162500,134474830,8550,8550,8550,8550,0
20240902,162400,134474830,8550,8550,8550,8550,0
20240902,162300,134474830,8550,8550,8550,8550,0
20240902,162200,134474830,8550,8550,8550,8550,204
20240902,162100,134474830,8550,8550,8550,8550,0
20240902,162000,134474830,8550,8550,8550,8550,0
20240902,161900,134474830,8550,8550,8550,8550,0
20240902,161800,134474830,8550,8550,8550,8550,0
20240902,161700,134474830,8550,8550,8550,8550,0
20240902,161600,134474830,8550,8550,8550,8550,0
20240902,161500,134474830,8550,8550,8550,8550,0
20240902,161400,134474830,8550,8550,8550,8550,0
20240902,161300,134474830,8550,8550,8550,8550,0
20240902,161200,134474830,8550,8550,8550,8550,0
20240902,161100,134474830,8550,8550,8550,8550,0
20240902,161000,134474830,8550,8550,8550,8550,0
20240902,160900,134474830,8550,8550,8550,8550,0
20240902,160800,134474830,8550,8550,8550,8550,0
20240902,160700,134474830,8550,8550,8550,8550,0
20240902,160600,134474830,8550,8550,8550,8550,0
20240902,160500,134474830,8550,8550,8550,8550,0
20240902,160400,134474830,8550,8550,8550,8550,0
20240902,160300,134474830,8550,8550,8550,8550,0
20240902,160200,134474830,8550,8550,8550,8550,0
20240902,160100,134474830,8550,8550,8550,8550,0
20240902,160000,134474830,8550,8550,8550,8550,0
20240902,155900,134474830,8550,8550,8550,8550,0
20240902,155800,134474830,8550,8550,8550,8550,0
20240902,155700,134474830,8550,8550,8550,8550,0
20240902,155600,134474830,8550,8550,8550,8550,0
20240902,155500,134474830,8550,8550,8550,8550,0
20240902,155400,134474830,8550,8550,8550,8550,0
20240902,155300,134474830,8550,8550,8550,8550,0
20240902,155200,134474830,8550,8550,8550,8550,204
20240902,155100,134474830,8550,8550,8550,8550,0
20240902,155000,134474830,8550,8550,8550,8550,0
20240902,154900,134474830,8550,8550,8550,8550,0
20240902,154800,134474830,8550,8550,8550,8550,0
20240902,154700,134474830,8550,8550,8550,8550,0
20240902,154600,134474830,8550,8550,8550,8550,0
20240902,154500,134474830,8550,8550,8550,8550,0
20240902,154400,134474830,8550,8550,8550,8550,0
20240902,154300,134474830,8550,8550,8550,8550,0
20240902,154200,134474830,8550,8550,8550,8550,0
20240902,154100,134474830,8550,8550,8550,8550,0
20240902,154000,134474830,8550,8550,8550,8550,0
20240902,153900,134474830,8550,8550,8550,8550,0
20240902,153800,134474830,8550,8550,8550,8550,0
20240902,153700,134474830,8550,8550,8550,8550,0
20240902,153600,134474830,8550,8550,8550,8550,0
20240902,153500,134474830,8550,8550,8550,8550,0
20240902,153400,134474830,8550,8550,8550,8550,0
20240902,153300,134474830,8550,8550,8550,8550,0
20240902,153200,134474830,8550,8550,8550,8550,0
20240902,153100,134474830,8550,8550,8550,8550,0
20240902,153000,134474830,8550,8550,8550,8550,204
20240902,152900,132730630,8550,8550,8550,8550,0
20240902,152800,132730630,8550,8550,8550,8550,0
20240902,152700,132730630,8550,8550,8550,8550,0
20240902,152600,132730630,8550,8550,8550,8550,0
20240902,152500,132730630,8550,8550,8550,8550,0
20240902,152400,132730630,8550,8550,8550,8550,0
20240902,152300,132730630,8550,8550,8550,8550,0
20240902,152200,132730630,8550,8550,8550,8550,0
20240902,152100,132730630,8550,8550,8550,8550,0
20240902,152000,132730630,8550,8550,8550,8550,0
20240902,151900,132730630,8550,8540,8550,8530,122
20240902,151800,131688380,8540,8530,8540,8530,71
20240902,151700,131082740,8530,8530,8530,8530,13
20240902,151600,130971850,8540,8540,8540,8540,120
20240902,151500,129947050,8540,8540,8540,8540,1
20240902,151400,129938510,8540,8540,8540,8540,0
20240902,151300,129938510,8540,8540,8540,8540,0
20240902,151200,129938510,8540,8540,8540,8540,1
20240902,151100,129929970,8530,8530,8530,8530,0
20240902,151000,129929970,8530,8530,8530,8530,0
20240902,150900,129929970,8530,8530,8530,8530,320
20240902,150800,127200370,8540,8540,8540,8540,0
20240902,150700,127200370,8540,8540,8540,8540,112
20240902,150600,126243890,8550,8550,8550,8550,0
20240902,150500,126243890,8550,8550,8550,8550,0
20240902,150400,126243890,8550,8550,8550,8550,0
20240902,150300,126243890,8550,8550,8550,8550,0
20240902,150200,126243890,8550,8550,8550,8550,0
20240902,150100,126243890,8550,8550,8550,8550,0
20240902,150000,126243890,8550,8550,8550,8550,1
20240902,145900,126235340,8540,8540,8540,8540,0
20240902,145800,126235340,8540,8540,8540,8540,0
20240902,145700,126235340,8540,8540,8540,8540,3
20240902,145600,126209720,8540,8550,8550,8540,280
20240902,145500,123817190,8560,8560,8560,8560,0
20240902,145400,123817190,8560,8560,8560,8560,0
20240902,145300,123817190,8560,8560,8560,8560,0
20240902,145200,123817190,8560,8560,8560,8560,0
20240902,145100,123817190,8560,8560,8560,8560,4
20240902,145000,123782950,8550,8550,8550,8550,0
20240902,144900,123782950,8550,8550,8550,8550,18
20240902,144800,123629050,8550,8550,8550,8550,220
20240902,144700,121748050,8560,8560,8560,8560,0
20240902,144600,121748050,8560,8560,8560,8560,0
20240902,144500,121748050,8560,8560,8560,8560,0
20240902,144400,121748050,8560,8560,8560,8560,0
20240902,144300,121748050,8560,8560,8560,8560,0
20240902,144200,121748050,8560,8560,8560,8560,0
20240902,144100,121748050,8560,8560,8560,8560,0
20240902,144000,121748050,8560,8560,8560,8560,9
20240902,143900,121671010,8560,8560,8560,8560,0
20240902,143800,121671010,8560,8560,8560,8560,4
20240902,143700,121636770,8550,8560,8560,8550,14
20240902,143600,121516940,8550,8550,8550,8550,0
20240902,143500,121516940,8550,8550,8550,8550,0
20240902,143400,121516940,8550,8550,8550,8550,0
20240902,143300,121516940,8550,8550,8550,8550,0
20240902,143200,121516940,8550,8550,8550,8550,0
20240902,143100,121516940,8550,8550,8550,8550,0
20240902,143000,121516940,8550,8550,8550,8550,0
20240902,142900,121516940,8550,8550,8550,8550,0
20240902,142800,121516940,8550,8550,8550,8550,0
20240902,142700,121516940,8550,8550,8550,8550,0
20240902,142600,121516940,8550,8550,8550,8550,0
20240902,142500,121516940,8550,8550,8550,8550,0
20240902,142400,121516940,8550,8550,8550,8550,0
20240902,142300,121516940,8550,8550,8550,8550,0
20240902,142200,121516940,8550,8550,8550,8550,0
20240902,142100,121516940,8550,8550,8550,8550,0
20240902,142000,121516940,8550,8550,8550,8550,0
20240902,141900,121516940,8550,8550,8550,8550,0
20240902,141800,121516940,8550,8550,8550,8550,0
20240902,141700,121516940,8550,8550,8550,8550,0
20240902,141600,121516940,8550,8550,8550,8550,0
20240902,141500,121516940,8550,8550,8550,8550,0
20240902,141400,121516940,8550,8550,8550,8550,0
20240902,141300,121516940,8550,8550,8550,8550,0
20240902,141200,121516940,8550,8550,8550,8550,0
20240902,141100,121516940,8550,8550,8550,8550,0
20240902,141000,121516940,8550,8550,8550,8550,0
20240902,140900,121516940,8550,8550,8550,8550,0
20240902,140800,121516940,8550,8550,8550,8550,216
20240902,140700,119670140,8550,8550,8550,8550,0
20240902,140600,119670140,8550,8550,8550,8550,0
20240902,140500,119670140,8550,8550,8550,8550,0
20240902,140400,119670140,8550,8550,8550,8550,0
20240902,140300,119670140,8550,8550,8550,8550,0
20240902,140200,119670140,8550,8550,8550,8550,0
20240902,140100,119670140,8550,8550,8550,8550,0
20240902,140000,119670140,8550,8550,8550,8550,0
20240902,135900,119670140,8550,8550,8550,8550,0
20240902,135800,119670140,8550,8550,8550,8550,17
20240902,135700,119524790,8550,8550,8550,8550,0
20240902,135600,119524790,8550,8550,8550,8550,0
20240902,135500,119524790,8550,8550,8550,8550,0
20240902,135400,119524790,8550,8550,8550,8550,100
20240902,135300,118669790,8550,8550,8550,8550,0
20240902,135200,118669790,8550,8550,8550,8550,0
20240902,135100,118669790,8550,8550,8550,8550,0
20240902,135000,118669790,8550,8560,8560,8550,2
20240902,134900,118652680,8550,8550,8550,8550,1
20240902,134800,118644130,8550,8550,8550,8550,0
20240902,134700,118644130,8550,8550,8550,8550,0
20240902,134600,118644130,8550,8550,8550,8550,0
20240902,134500,118644130,8550,8550,8550,8550,0
20240902,134400,118644130,8550,8550,8550,8550,0
20240902,134300,118644130,8550,8550,8550,8550,0
20240902,134200,118644130,8550,8550,8550,8550,0
20240902,134100,118644130,8550,8550,8550,8550,0
20240902,134000,118644130,8550,8550,8550,8550,0
20240902,133900,118644130,8550,8550,8550,8550,0
20240902,133800,118644130,8550,8550,8550,8550,0
20240902,133700,118644130,8550,8550,8550,8550,1
20240902,133600,118635580,8550,8550,8550,8550,0
20240902,133500,118635580,8550,8550,8550,8550,0
20240902,133400,118635580,8550,8550,8550,8550,0
20240902,133300,118635580,8550,8550,8550,8550,0
20240902,133200,118635580,8550,8550,8550,8550,0
20240902,133100,118635580,8550,8550,8550,8550,10
20240902,133000,118550080,8550,8550,8550,8550,0
20240902,132900,118550080,8550,8550,8550,8550,0
20240902,132800,118550080,8550,8550,8550,8550,0
20240902,132700,118550080,8550,8550,8550,8550,0
20240902,132600,118550080,8550,8550,8550,8550,0
20240902,132500,118550080,8550,8550,8550,8550,0
20240902,132400,118550080,8550,8550,8550,8550,0
20240902,132300,118550080,8550,8550,8550,8550,0
20240902,132200,118550080,8550,8550,8550,8550,50
20240902,132100,118122580,8550,8550,8550,8550,0
20240902,132000,118122580,8550,8550,8550,8550,0
20240902,131900,118122580,8550,8550,8550,8550,0
20240902,131800,118122580,8550,8550,8550,8550,16
20240902,131700,117985780,8550,8550,8550,8550,0
20240902,131600,117985780,8550,8550,8550,8550,0
20240902,131500,117985780,8550,8550,8550,8550,0
20240902,131400,117985780,8550,8550,8550,8550,149
20240902,131300,116711830,8540,8540,8540,8540,2
20240902,131200,116694750,8540,8540,8540,8540,0
20240902,131100,116694750,8540,8540,8540,8540,0
20240902,131000,116694750,8540,8540,8540,8540,116
20240902,130900,115704110,8530,8530,8530,8530,0
20240902,130800,115704110,8530,8530,8530,8530,0
20240902,130700,115704110,8530,8530,8530,8530,0
20240902,130600,115704110,8530,8530,8530,8530,0
20240902,130500,115704110,8530,8530,8530,8530,0
20240902,130400,115704110,8530,8540,8540,8530,80
20240902,130300,115020980,8540,8540,8540,8540,0
20240902,130200,115020980,8540,8540,8540,8540,0
20240902,130100,115020980,8540,8540,8540,8540,0
20240902,130000,115020980,8540,8540,8540,8540,0
20240902,125900,115020980,8540,8540,8540,8540,2
20240902,125800,115003900,8530,8540,8540,8530,12
20240902,125700,114901430,8540,8540,8540,8540,0
20240902,125600,114901430,8540,8540,8540,8540,0
20240902,125500,114901430,8540,8540,8540,8540,1
20240902,125400,114892890,8540,8540,8540,8540,0
20240902,125300,114892890,8540,8540,8540,8540,0
20240902,125200,114892890,8540,8540,8540,8540,0
20240902,125100,114892890,8540,8540,8540,8540,0
20240902,125000,114892890,8540,8540,8540,8540,0
20240902,124900,114892890,8540,8540,8540,8540,0
20240902,124800,114892890,8540,8540,8540,8540,0
20240902,124700,114892890,8540,8540,8540,8540,0
20240902,124600,114892890,8540,8540,8540,8540,0
20240902,124500,114892890,8540,8540,8540,8540,0
20240902,124400,114892890,8540,8540,8540,8540,0
20240902,124300,114892890,8540,8540,8540,8540,0
20240902,124200,114892890,8540,8540,8540,8540,0
20240902,124100,114892890,8540,8540,8540,8540,0
20240902,124000,114892890,8540,8540,8540,8540,0
20240902,123900,114892890,8540,8540,8540,8540,0
20240902,123800,114892890,8540,8540,8540,8540,0
20240902,123700,114892890,8540,8540,8540,8540,0
20240902,123600,114892890,8540,8540,8540,8540,0
20240902,123500,114892890,8540,8540,8540,8540,0
20240902,123400,114892890,8540,8540,8540,8540,0
20240902,123300,114892890,8540,8540,8540,8540,114
20240902,123200,113919330,8540,8540,8540,8540,2
20240902,123100,113902250,8540,8540,8540,8540,0
20240902,123000,113902250,8540,8540,8540,8540,0
20240902,122900,113902250,8540,8540,8540,8540,0
20240902,122800,113902250,8540,8540,8540,8540,0
20240902,122700,113902250,8540,8540,8540,8540,0
20240902,122600,113902250,8540,8540,8540,8540,12
20240902,122500,113799770,8540,8540,8540,8540,0
20240902,122400,113799770,8540,8540,8540,8540,90
20240902,122300,113031170,8540,8540,8540,8540,0
20240902,122200,113031170,8540,8540,8540,8540,0
20240902,122100,113031170,8540,8540,8540,8540,0
20240902,122000,113031170,8540,8540,8540,8540,0
20240902,121900,113031170,8540,8540,8540,8540,0
20240902,121800,113031170,8540,8540,8540,8540,0
20240902,121700,113031170,8540,8540,8540,8540,0
20240902,121600,113031170,8540,8540,8540,8540,0
20240902,121500,113031170,8540,8540,8540,8540,0
20240902,121400,113031170,8540,8540,8540,8540,100
20240902,121300,112177170,8540,8540,8540,8540,0
20240902,121200,112177170,8540,8560,8560,8540,2283
20240902,121100,92669240,8580,8580,8580,8580,0
20240902,121000,92669240,8580,8580,8580,8580,9
20240902,120900,92592020,8580,8580,8580,8580,0
20240902,120800,92592020,8580,8580,8580,8580,0
20240902,120700,92592020,8580,8580,8580,8580,0
20240902,120600,92592020,8580,8580,8580,8580,50
20240902,120500,92163020,8580,8580,8580,8580,0
20240902,120400,92163020,8580,8580,8580,8580,0
20240902,120300,92163020,8580,8580,8580,8580,0
20240902,120200,92163020,8580,8580,8580,8580,0
20240902,120100,92163020,8580,8580,8580,8580,0
20240902,120000,92163020,8580,8580,8580,8580,0
20240902,115900,92163020,8580,8570,8580,8570,20
20240902,115800,91991600,8570,8570,8570,8570,0
20240902,115700,91991600,8570,8570,8570,8570,101
20240902,115600,91126030,8580,8580,8580,8580,0
20240902,115500,91126030,8580,8580,8580,8580,0
20240902,115400,91126030,8580,8580,8580,8580,0
20240902,115300,91126030,8580,8580,8580,8580,0
20240902,115200,91126030,8580,8580,8580,8580,0
20240902,115100,91126030,8580,8580,8580,8580,0
20240902,115000,91126030,8580,8580,8580,8580,10
20240902,114900,91040230,8570,8570,8570,8570,0
20240902,114800,91040230,8570,8570,8570,8570,0
20240902,114700,91040230,8570,8570,8570,8570,0
20240902,114600,91040230,8570,8570,8570,8570,2
20240902,114500,91023090,8570,8570,8570,8570,0
20240902,114400,91023090,8570,8570,8570,8570,22
20240902,114300,90834550,8560,8560,8560,8560,0
20240902,114200,90834550,8560,8560,8560,8560,0
20240902,114100,90834550,8560,8560,8560,8560,0
20240902,114000,90834550,8560,8560,8560,8560,0
20240902,113900,90834550,8560,8560,8560,8560,0
20240902,113800,90834550,8560,8560,8560,8560,0
20240902,113700,90834550,8560,8560,8560,8560,1
20240902,113600,90825990,8560,8560,8560,8560,44
20240902,113500,90449350,8540,8540,8540,8540,0
20240902,113400,90449350,8540,8550,8560,8540,52
20240902,113300,90004560,8530,8530,8530,8530,0
20240902,113200,90004560,8530,8550,8550,8530,36
20240902,113100,89697430,8550,8550,8550,8550,188
20240902,113000,88090030,8550,8550,8550,8550,11
20240902,112900,87995980,8550,8550,8550,8550,0
20240902,112800,87995980,8550,8550,8550,8550,120
20240902,112700,86969980,8530,8530,8530,8530,0
20240902,112600,86969980,8530,8530,8530,8530,0
20240902,112500,86969980,8530,8530,8530,8530,0
20240902,112400,86969980,8530,8530,8530,8530,0
20240902,112300,86969980,8530,8530,8530,8530,0
20240902,112200,86969980,8530,8530,8530,8530,0
20240902,112100,86969980,8530,8530,8530,8530,0
20240902,112000,86969980,8530,8530,8530,8530,0
20240902,111900,86969980,8530,8530,8530,8530,0
20240902,111800,86969980,8530,8530,8530,8530,0
20240902,111700,86969980,8530,8530,8530,8530,0
20240902,111600,86969980,8530,8530,8530,8530,0
20240902,111500,86969980,8530,8530,8530,8530,0
20240902,111400,86969980,8530,8530,8530,8530,0
20240902,111300,86969980,8530,8530,8530,8530,0
20240902,111200,86969980,8530,8530,8530,8530,0
20240902,111100,86969980,8530,8530,8530,8530,0
20240902,111000,86969980,8530,8530,8530,8530,0
20240902,110900,86969980,8530,8530,8530,8530,0
20240902,110800,86969980,8530,8530,8530,8530,0
20240902,110700,86969980,8530,8530,8530,8530,0
20240902,110600,86969980,8530,8530,8530,8530,0
20240902,110500,86969980,8530,8530,8530,8530,0
20240902,110400,86969980,8530,8530,8530,8530,0
20240902,110300,86969980,8530,8530,8530,8530,0
20240902,110200,86969980,8530,8530,8530,8530,0
20240902,110100,86969980,8530,8530,8530,8530,0
20240902,110000,86969980,8530,8530,8530,8530,0
20240902,105900,86969980,8530,8530,8530,8530,0
20240902,105800,86969980,8530,8530,8530,8530,0
20240902,105700,86969980,8530,8530,8530,8530,0
20240902,105600,86969980,8530,8530,8530,8530,0
20240902,105500,86969980,8530,8530,8530,8530,0
20240902,105400,86969980,8530,8530,8530,8530,0
20240902,105300,86969980,8530,8530,8530,8530,765
20240902,105200,80444530,8530,8530,8530,8530,3
20240902,105100,80418940,8530,8530,8530,8530,0
20240902,105000,80418940,8530,8530,8530,8530,0
20240902,104900,80418940,8530,8530,8530,8530,1
20240902,104800,80410410,8510,8510,8510,8510,0
20240902,104700,80410410,8510,8510,8510,8510,0
20240902,104600,80410410,8510,8510,8510,8510,0
20240902,104500,80410410,8510,8510,8510,8510,0
20240902,104400,80410410,8510,8510,8510,8510,0
20240902,104300,80410410,8510,8510,8510,8510,0
20240902,104200,80410410,8510,8510,8510,8510,0
20240902,104100,80410410,8510,8510,8510,8510,0
20240902,104000,80410410,8510,8510,8510,8510,0
20240902,103900,80410410,8510,8510,8510,8510,0
20240902,103800,80410410,8510,8510,8510,8510,0
20240902,103700,80410410,8510,8510,8510,8510,0
20240902,103600,80410410,8510,8510,8510,8510,0
20240902,103500,80410410,8510,8510,8510,8510,2
20240902,103400,80393390,8510,8510,8510,8510,0
20240902,103300,80393390,8510,8510,8510,8510,0
20240902,103200,80393390,8510,8510,8510,8510,0
20240902,103100,80393390,8510,8510,8510,8510,0
20240902,103000,80393390,8510,8510,8510,8510,0
20240902,102900,80393390,8510,8510,8510,8510,0
20240902,102800,80393390,8510,8510,8510,8510,0
20240902,102700,80393390,8510,8510,8510,8510,0
20240902,102600,80393390,8510,8510,8510,8510,0
20240902,102500,80393390,8510,8510,8510,8510,0
20240902,102400,80393390,8510,8510,8510,8510,0
20240902,102300,80393390,8510,8510,8510,8510,0
20240902,102200,80393390,8510,8510,8510,8510,0
20240902,102100,80393390,8510,8510,8510,8510,0
20240902,102000,80393390,8510,8510,8510,8510,0
20240902,101900,80393390,8510,8510,8510,8510,0
20240902,101800,80393390,8510,8510,8510,8510,0
20240902,101700,80393390,8510,8510,8510,8510,0
20240902,101600,80393390,8510,8510,8510,8510,0
20240902,101500,80393390,8510,8530,8530,8510,51
20240902,101400,79958680,8520,8520,8520,8520,1
20240902,101300,79950160,8530,8530,8530,8530,0
20240902,101200,79950160,8530,8530,8530,8530,0
20240902,101100,79950160,8530,8520,8530,8520,496
20240902,101000,75719290,8530,8530,8530,8530,1
20240902,100900,75710760,8520,8520,8520,8520,0
20240902,100800,75710760,8520,8520,8520,8520,0
20240902,100700,75710760,8520,8520,8520,8520,4
20240902,100600,75676680,8520,8520,8520,8520,4
20240902,100500,75642600,8520,8520,8520,8520,0
20240902,100400,75642600,8520,8520,8520,8520,0
20240902,100300,75642600,8520,8520,8520,8520,1
20240902,100200,75634080,8510,8510,8510,8510,0
20240902,100100,75634080,8510,8510,8510,8510,0
20240902,100000,75634080,8510,8510,8510,8510,29
20240902,095900,75387290,8500,8500,8500,8500,33
20240902,095800,75106790,8500,8500,8500,8500,0
20240902,095700,75106790,8500,8500,8500,8500,32
20240902,095600,74834790,8500,8500,8500,8500,1
20240902,095500,74826290,8510,8510,8510,8510,0
20240902,095400,74826290,8510,8510,8510,8510,0
20240902,095300,74826290,8510,8510,8510,8510,0
20240902,095200,74826290,8510,8510,8510,8510,0
20240902,095100,74826290,8510,8510,8510,8510,9
20240902,095000,74749700,8510,8510,8510,8510,500
20240902,094900,70494700,8510,8510,8510,8510,0
20240902,094800,70494700,8510,8510,8510,8510,0
20240902,094700,70494700,8510,8510,8510,8510,117
20240902,094600,69499030,8510,8510,8510,8510,0
20240902,094500,69499030,8510,8510,8510,8510,0
20240902,094400,69499030,8510,8510,8510,8510,0
20240902,094300,69499030,8510,8510,8510,8510,11
20240902,094200,69405420,8510,8510,8510,8510,2
20240902,094100,69388400,8510,8510,8510,8510,0
20240902,094000,69388400,8510,8510,8510,8510,0
20240902,093900,69388400,8510,8510,8510,8510,18
20240902,093800,69235220,8510,8510,8510,8510,0
20240902,093700,69235220,8510,8500,8510,8500,5
20240902,093600,69192700,8500,8500,8500,8500,3
20240902,093500,69167200,8500,8480,8500,8480,2
20240902,093400,69150220,8500,8500,8510,8500,1125
20240902,093300,59587120,8480,8480,8480,8480,0
20240902,093200,59587120,8480,8480,8480,8480,0
20240902,093100,59587120,8480,8480,8480,8480,0
20240902,093000,59587120,8480,8480,8480,8480,0
20240902,092900,59587120,8480,8480,8480,8480,0
20240902,092800,59587120,8480,8480,8480,8480,0
20240902,092700,59587120,8480,8480,8480,8480,0
20240902,092600,59587120,8480,8480,8480,8480,0
20240902,092500,59587120,8480,8480,8480,8480,213
20240902,092400,57780880,8490,8490,8490,8490,9
20240902,092300,57704470,8500,8500,8500,8500,0
20240902,092200,57704470,8500,8500,8500,8500,2
20240902,092100,57687470,8490,8490,8490,8490,193
20240902,092000,56048900,8480,8480,8480,8470,753
20240902,091900,49666220,8490,8510,8510,8490,351
20240902,091800,46686210,8510,8510,8510,8510,0
20240902,091700,46686210,8510,8510,8510,8510,136
20240902,091600,45528850,8500,8500,8500,8500,119
20240902,091500,44517350,8490,8490,8490,8490,472
20240902,091400,40510070,8470,8470,8470,8470,0
20240902,091300,40510070,8470,8510,8520,8450,3135
20240902,091200,13939630,8510,8510,8510,8510,0
20240902,091100,13939630,8510,8510,8510,8510,99
20240902,091000,13097140,8500,8500,8500,8500,0
20240902,090900,13097140,8500,8510,8510,8500,1020
20240902,090800,4424580,8510,8550,8550,8510,255
20240902,090700,2248650,8550,8550,8550,8550,0
20240902,090600,2248650,8550,8550,8550,8550,0
20240902,090500,2248650,8550,8550,8550,8550,0
20240902,090400,2248650,8550,8550,8550,8550,0
20240902,090300,2248650,8550,8550,8550,8550,0
20240902,090200,2248650,8550,8550,8550,8550,0
20240902,090100,2248650,8550,8550,8550,8550,0
20240902,090000,2248650,8550,8550,8550,8550,263