KissMeData/014570/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185800,69589650,5310,5310,5310,5310,129
20240902,185700,69589650,5310,5310,5310,5310,0
20240902,185600,69589650,5310,5310,5310,5310,0
20240902,185500,69589650,5310,5310,5310,5310,0
20240902,185400,69589650,5310,5310,5310,5310,0
20240902,185300,69589650,5310,5310,5310,5310,0
20240902,185200,69589650,5310,5310,5310,5310,0
20240902,185100,69589650,5310,5310,5310,5310,0
20240902,185000,69589650,5310,5310,5310,5310,0
20240902,184900,69589650,5310,5310,5310,5310,0
20240902,184800,69589650,5310,5310,5310,5310,0
20240902,184700,69589650,5310,5310,5310,5310,0
20240902,184600,69589650,5310,5310,5310,5310,0
20240902,184500,69589650,5310,5310,5310,5310,0
20240902,184400,69589650,5310,5310,5310,5310,0
20240902,184300,69589650,5310,5310,5310,5310,0
20240902,184200,69589650,5310,5310,5310,5310,0
20240902,184100,69589650,5310,5310,5310,5310,0
20240902,184000,69589650,5310,5310,5310,5310,0
20240902,183900,69589650,5310,5310,5310,5310,0
20240902,183800,69589650,5310,5310,5310,5310,0
20240902,183700,69589650,5310,5310,5310,5310,0
20240902,183600,69589650,5310,5310,5310,5310,0
20240902,183500,69589650,5310,5310,5310,5310,0
20240902,183400,69589650,5310,5310,5310,5310,0
20240902,183300,69589650,5310,5310,5310,5310,0
20240902,183200,69589650,5310,5310,5310,5310,0
20240902,183100,69589650,5310,5310,5310,5310,0
20240902,183000,69589650,5310,5310,5310,5310,0
20240902,182900,69589650,5310,5310,5310,5310,0
20240902,182800,69589650,5310,5310,5310,5310,129
20240902,182700,69589650,5310,5310,5310,5310,0
20240902,182600,69589650,5310,5310,5310,5310,0
20240902,182500,69589650,5310,5310,5310,5310,0
20240902,182400,69589650,5310,5310,5310,5310,0
20240902,182300,69589650,5310,5310,5310,5310,0
20240902,182200,69589650,5310,5310,5310,5310,0
20240902,182100,69589650,5310,5310,5310,5310,0
20240902,182000,69589650,5310,5310,5310,5310,0
20240902,181900,69589650,5310,5310,5310,5310,0
20240902,181800,69589650,5310,5310,5310,5310,0
20240902,181700,69589650,5310,5310,5310,5310,0
20240902,181600,69589650,5310,5310,5310,5310,0
20240902,181500,69589650,5310,5310,5310,5310,0
20240902,181400,69589650,5310,5310,5310,5310,0
20240902,181300,69589650,5310,5310,5310,5310,0
20240902,181200,69589650,5310,5310,5310,5310,0
20240902,181100,69589650,5310,5310,5310,5310,0
20240902,181000,69589650,5310,5310,5310,5310,0
20240902,180900,69589650,5310,5310,5310,5310,0
20240902,180800,69589650,5310,5310,5310,5310,0
20240902,180700,69589650,5310,5310,5310,5310,0
20240902,180600,69589650,5310,5310,5310,5310,0
20240902,180500,69589650,5310,5310,5310,5310,0
20240902,180400,69589650,5310,5310,5310,5310,0
20240902,180300,69589650,5310,5310,5310,5310,0
20240902,180200,69589650,5310,5310,5310,5310,0
20240902,180100,69589650,5310,5310,5310,5310,0
20240902,180000,69589650,5310,5310,5310,5310,0
20240902,175900,69589650,5310,5310,5310,5310,0
20240902,175800,69589650,5310,5310,5310,5310,129
20240902,175700,69589650,5310,5310,5310,5310,0
20240902,175600,69589650,5310,5310,5310,5310,0
20240902,175500,69589650,5310,5310,5310,5310,0
20240902,175400,69589650,5310,5310,5310,5310,0
20240902,175300,69589650,5310,5310,5310,5310,0
20240902,175200,69589650,5310,5310,5310,5310,0
20240902,175100,69589650,5310,5310,5310,5310,0
20240902,175000,69589650,5310,5310,5310,5310,0
20240902,174900,69589650,5310,5310,5310,5310,0
20240902,174800,69589650,5310,5310,5310,5310,0
20240902,174700,69589650,5310,5310,5310,5310,0
20240902,174600,69589650,5310,5310,5310,5310,0
20240902,174500,69589650,5310,5310,5310,5310,0
20240902,174400,69589650,5310,5310,5310,5310,0
20240902,174300,69589650,5310,5310,5310,5310,0
20240902,174200,69589650,5310,5310,5310,5310,0
20240902,174100,69589650,5310,5310,5310,5310,0
20240902,174000,69589650,5310,5310,5310,5310,0
20240902,173900,69589650,5310,5310,5310,5310,0
20240902,173800,69589650,5310,5310,5310,5310,0
20240902,173700,69589650,5310,5310,5310,5310,0
20240902,173600,69589650,5310,5310,5310,5310,0
20240902,173500,69589650,5310,5310,5310,5310,0
20240902,173400,69589650,5310,5310,5310,5310,0
20240902,173300,69589650,5310,5310,5310,5310,0
20240902,173200,69589650,5310,5310,5310,5310,0
20240902,173100,69589650,5310,5310,5310,5310,0
20240902,173000,69589650,5310,5310,5310,5310,0
20240902,172900,69589650,5310,5310,5310,5310,0
20240902,172800,69589650,5310,5310,5310,5310,129
20240902,172700,69589650,5310,5310,5310,5310,0
20240902,172600,69589650,5310,5310,5310,5310,0
20240902,172500,69589650,5310,5310,5310,5310,0
20240902,172400,69589650,5310,5310,5310,5310,0
20240902,172300,69589650,5310,5310,5310,5310,0
20240902,172200,69589650,5310,5310,5310,5310,0
20240902,172100,69589650,5310,5310,5310,5310,0
20240902,172000,69589650,5310,5310,5310,5310,0
20240902,171900,69589650,5310,5310,5310,5310,0
20240902,171800,69589650,5310,5310,5310,5310,0
20240902,171700,69589650,5310,5310,5310,5310,0
20240902,171600,69589650,5310,5310,5310,5310,0
20240902,171500,69589650,5310,5310,5310,5310,0
20240902,171400,69589650,5310,5310,5310,5310,0
20240902,171300,69589650,5310,5310,5310,5310,0
20240902,171200,69589650,5310,5310,5310,5310,0
20240902,171100,69589650,5310,5310,5310,5310,0
20240902,171000,69589650,5310,5310,5310,5310,0
20240902,170900,69589650,5310,5310,5310,5310,0
20240902,170800,69589650,5310,5310,5310,5310,0
20240902,170700,69589650,5310,5310,5310,5310,0
20240902,170600,69589650,5310,5310,5310,5310,0
20240902,170500,69589650,5310,5310,5310,5310,0
20240902,170400,69589650,5310,5310,5310,5310,0
20240902,170300,69589650,5310,5310,5310,5310,0
20240902,170200,69589650,5310,5310,5310,5310,0
20240902,170100,69589650,5310,5310,5310,5310,0
20240902,170000,69589650,5310,5310,5310,5310,0
20240902,165900,69589650,5310,5310,5310,5310,0
20240902,165800,69589650,5310,5310,5310,5310,129
20240902,165700,69589650,5310,5310,5310,5310,0
20240902,165600,69589650,5310,5310,5310,5310,0
20240902,165500,69589650,5310,5310,5310,5310,0
20240902,165400,69589650,5310,5310,5310,5310,0
20240902,165300,69589650,5310,5310,5310,5310,0
20240902,165200,69589650,5310,5310,5310,5310,0
20240902,165100,69589650,5310,5310,5310,5310,0
20240902,165000,69589650,5310,5310,5310,5310,0
20240902,164900,69589650,5310,5310,5310,5310,0
20240902,164800,69589650,5310,5310,5310,5310,0
20240902,164700,69589650,5310,5310,5310,5310,0
20240902,164600,69589650,5310,5310,5310,5310,0
20240902,164500,69589650,5310,5310,5310,5310,0
20240902,164400,69589650,5310,5310,5310,5310,0
20240902,164300,69589650,5310,5310,5310,5310,0
20240902,164200,69589650,5310,5310,5310,5310,0
20240902,164100,69589650,5310,5310,5310,5310,0
20240902,164000,69589650,5310,5310,5310,5310,0
20240902,163900,69589650,5310,5310,5310,5310,0
20240902,163800,69589650,5310,5310,5310,5310,0
20240902,163700,69589650,5310,5310,5310,5310,0
20240902,163600,69589650,5310,5310,5310,5310,0
20240902,163500,69589650,5310,5310,5310,5310,0
20240902,163400,69589650,5310,5310,5310,5310,0
20240902,163300,69589650,5310,5310,5310,5310,0
20240902,163200,69589650,5310,5310,5310,5310,0
20240902,163100,69589650,5310,5310,5310,5310,0
20240902,163000,69589650,5310,5310,5310,5310,0
20240902,162900,69589650,5310,5310,5310,5310,0
20240902,162800,69589650,5310,5310,5310,5310,129
20240902,162700,69589650,5310,5310,5310,5310,0
20240902,162600,69589650,5310,5310,5310,5310,0
20240902,162500,69589650,5310,5310,5310,5310,0
20240902,162400,69589650,5310,5310,5310,5310,0
20240902,162300,69589650,5310,5310,5310,5310,0
20240902,162200,69589650,5310,5310,5310,5310,0
20240902,162100,69589650,5310,5310,5310,5310,0
20240902,162000,69589650,5310,5310,5310,5310,0
20240902,161900,69589650,5310,5310,5310,5310,0
20240902,161800,69589650,5310,5310,5310,5310,0
20240902,161700,69589650,5310,5310,5310,5310,0
20240902,161600,69589650,5310,5310,5310,5310,0
20240902,161500,69589650,5310,5310,5310,5310,0
20240902,161400,69589650,5310,5310,5310,5310,0
20240902,161300,69589650,5310,5310,5310,5310,0
20240902,161200,69589650,5310,5310,5310,5310,0
20240902,161100,69589650,5310,5310,5310,5310,0
20240902,161000,69589650,5310,5310,5310,5310,0
20240902,160900,69589650,5310,5310,5310,5310,0
20240902,160800,69589650,5310,5310,5310,5310,0
20240902,160700,69589650,5310,5310,5310,5310,0
20240902,160600,69589650,5310,5310,5310,5310,0
20240902,160500,69589650,5310,5310,5310,5310,0
20240902,160400,69589650,5310,5310,5310,5310,0
20240902,160300,69589650,5310,5310,5310,5310,0
20240902,160200,69589650,5310,5310,5310,5310,0
20240902,160100,69589650,5310,5310,5310,5310,0
20240902,160000,69589650,5310,5310,5310,5310,0
20240902,155900,69589650,5310,5310,5310,5310,0
20240902,155800,69589650,5310,5310,5310,5310,129
20240902,155700,69589650,5310,5310,5310,5310,0
20240902,155600,69589650,5310,5310,5310,5310,0
20240902,155500,69589650,5310,5310,5310,5310,0
20240902,155400,69589650,5310,5310,5310,5310,0
20240902,155300,69589650,5310,5310,5310,5310,0
20240902,155200,69589650,5310,5310,5310,5310,0
20240902,155100,69589650,5310,5310,5310,5310,0
20240902,155000,69589650,5310,5310,5310,5310,0
20240902,154900,69589650,5310,5310,5310,5310,0
20240902,154800,69589650,5310,5310,5310,5310,0
20240902,154700,69589650,5310,5310,5310,5310,0
20240902,154600,69589650,5310,5310,5310,5310,0
20240902,154500,69589650,5310,5310,5310,5310,0
20240902,154400,69589650,5310,5310,5310,5310,0
20240902,154300,69589650,5310,5310,5310,5310,0
20240902,154200,69589650,5310,5310,5310,5310,0
20240902,154100,69589650,5310,5310,5310,5310,0
20240902,154000,69589650,5310,5310,5310,5310,0
20240902,153900,69589650,5310,5310,5310,5310,0
20240902,153800,69589650,5310,5310,5310,5310,0
20240902,153700,69589650,5310,5310,5310,5310,0
20240902,153600,69589650,5310,5310,5310,5310,0
20240902,153500,69589650,5310,5310,5310,5310,0
20240902,153400,69589650,5310,5310,5310,5310,0
20240902,153300,69589650,5310,5310,5310,5310,0
20240902,153200,69589650,5310,5310,5310,5310,0
20240902,153100,69589650,5310,5310,5310,5310,0
20240902,153000,69589650,5310,5310,5310,5310,129
20240902,152900,68904660,5340,5340,5340,5340,0
20240902,152800,68904660,5340,5340,5340,5340,0
20240902,152700,68904660,5340,5340,5340,5340,0
20240902,152600,68904660,5340,5340,5340,5340,0
20240902,152500,68904660,5340,5340,5340,5340,0
20240902,152400,68904660,5340,5340,5340,5340,0
20240902,152300,68904660,5340,5340,5340,5340,0
20240902,152200,68904660,5340,5340,5340,5340,0
20240902,152100,68904660,5340,5340,5340,5340,0
20240902,152000,68904660,5340,5340,5340,5340,0
20240902,151900,68904660,5340,5340,5340,5340,0
20240902,151800,68904660,5340,5340,5340,5340,0
20240902,151700,68904660,5340,5340,5340,5340,0
20240902,151600,68904660,5340,5340,5340,5340,0
20240902,151500,68904660,5340,5340,5340,5340,0
20240902,151400,68904660,5340,5340,5340,5340,0
20240902,151300,68904660,5340,5340,5340,5340,0
20240902,151200,68904660,5340,5340,5340,5340,0
20240902,151100,68904660,5340,5330,5340,5330,10
20240902,151000,68851340,5300,5300,5300,5300,0
20240902,150900,68851340,5300,5300,5300,5300,0
20240902,150800,68851340,5300,5300,5300,5300,0
20240902,150700,68851340,5300,5300,5300,5300,51
20240902,150600,68581040,5300,5300,5300,5300,100
20240902,150500,68051040,5330,5330,5330,5330,0
20240902,150400,68051040,5330,5330,5330,5330,0
20240902,150300,68051040,5330,5330,5330,5330,0
20240902,150200,68051040,5330,5300,5330,5300,2
20240902,150100,68040410,5290,5290,5290,5290,0
20240902,150000,68040410,5290,5290,5290,5290,189
20240902,145900,67040600,5290,5290,5290,5290,0
20240902,145800,67040600,5290,5330,5330,5290,303
20240902,145700,65437650,5300,5290,5300,5290,609
20240902,145600,62215950,5300,5300,5300,5300,191
20240902,145500,61203650,5310,5310,5310,5310,300
20240902,145400,59610650,5310,5310,5310,5310,0
20240902,145300,59610650,5310,5310,5310,5310,0
20240902,145200,59610650,5310,5330,5330,5310,120
20240902,145100,58973150,5330,5330,5330,5330,0
20240902,145000,58973150,5330,5330,5330,5330,0
20240902,144900,58973150,5330,5330,5330,5330,0
20240902,144800,58973150,5330,5330,5330,5330,0
20240902,144700,58973150,5330,5330,5330,5330,0
20240902,144600,58973150,5330,5330,5330,5330,10
20240902,144500,58919850,5330,5330,5330,5330,0
20240902,144400,58919850,5330,5330,5330,5330,0
20240902,144300,58919850,5330,5330,5330,5330,0
20240902,144200,58919850,5330,5330,5330,5330,0
20240902,144100,58919850,5330,5330,5330,5330,0
20240902,144000,58919850,5330,5330,5330,5330,0
20240902,143900,58919850,5330,5330,5330,5330,0
20240902,143800,58919850,5330,5330,5330,5330,0
20240902,143700,58919850,5330,5330,5330,5330,0
20240902,143600,58919850,5330,5330,5330,5330,0
20240902,143500,58919850,5330,5330,5330,5330,0
20240902,143400,58919850,5330,5330,5330,5330,0
20240902,143300,58919850,5330,5330,5330,5330,0
20240902,143200,58919850,5330,5330,5330,5330,0
20240902,143100,58919850,5330,5330,5330,5330,0
20240902,143000,58919850,5330,5330,5330,5330,0
20240902,142900,58919850,5330,5330,5330,5330,0
20240902,142800,58919850,5330,5330,5330,5330,0
20240902,142700,58919850,5330,5330,5330,5330,0
20240902,142600,58919850,5330,5330,5330,5330,0
20240902,142500,58919850,5330,5330,5330,5330,0
20240902,142400,58919850,5330,5330,5330,5330,0
20240902,142300,58919850,5330,5330,5330,5330,0
20240902,142200,58919850,5330,5330,5330,5330,0
20240902,142100,58919850,5330,5330,5330,5330,0
20240902,142000,58919850,5330,5330,5330,5330,0
20240902,141900,58919850,5330,5330,5330,5330,0
20240902,141800,58919850,5330,5330,5330,5330,1
20240902,141700,58914520,5330,5330,5330,5330,0
20240902,141600,58914520,5330,5330,5330,5330,10
20240902,141500,58861220,5330,5330,5330,5330,20
20240902,141400,58754620,5340,5340,5340,5340,0
20240902,141300,58754620,5340,5340,5340,5340,0
20240902,141200,58754620,5340,5340,5340,5340,0
20240902,141100,58754620,5340,5340,5340,5340,0
20240902,141000,58754620,5340,5340,5340,5340,0
20240902,140900,58754620,5340,5340,5340,5340,0
20240902,140800,58754620,5340,5340,5340,5340,0
20240902,140700,58754620,5340,5340,5340,5340,0
20240902,140600,58754620,5340,5340,5340,5340,0
20240902,140500,58754620,5340,5340,5340,5340,0
20240902,140400,58754620,5340,5340,5340,5340,0
20240902,140300,58754620,5340,5340,5340,5340,0
20240902,140200,58754620,5340,5340,5340,5340,0
20240902,140100,58754620,5340,5340,5340,5340,0
20240902,140000,58754620,5340,5340,5340,5340,0
20240902,135900,58754620,5340,5340,5340,5340,0
20240902,135800,58754620,5340,5340,5340,5340,0
20240902,135700,58754620,5340,5340,5340,5340,0
20240902,135600,58754620,5340,5340,5340,5340,0
20240902,135500,58754620,5340,5340,5340,5340,0
20240902,135400,58754620,5340,5340,5340,5340,1
20240902,135300,58749280,5300,5300,5300,5300,1
20240902,135200,58743980,5340,5340,5340,5340,0
20240902,135100,58743980,5340,5340,5340,5340,0
20240902,135000,58743980,5340,5340,5340,5340,0
20240902,134900,58743980,5340,5340,5340,5340,0
20240902,134800,58743980,5340,5340,5340,5340,0
20240902,134700,58743980,5340,5340,5340,5340,0
20240902,134600,58743980,5340,5340,5340,5340,0
20240902,134500,58743980,5340,5340,5340,5340,0
20240902,134400,58743980,5340,5340,5340,5340,0
20240902,134300,58743980,5340,5340,5340,5340,0
20240902,134200,58743980,5340,5340,5340,5340,0
20240902,134100,58743980,5340,5340,5340,5340,0
20240902,134000,58743980,5340,5340,5340,5340,0
20240902,133900,58743980,5340,5340,5340,5340,0
20240902,133800,58743980,5340,5340,5340,5340,0
20240902,133700,58743980,5340,5340,5340,5340,0
20240902,133600,58743980,5340,5340,5340,5340,0
20240902,133500,58743980,5340,5340,5340,5340,0
20240902,133400,58743980,5340,5340,5340,5340,0
20240902,133300,58743980,5340,5340,5340,5340,0
20240902,133200,58743980,5340,5340,5340,5340,0
20240902,133100,58743980,5340,5340,5340,5340,0
20240902,133000,58743980,5340,5340,5340,5340,0
20240902,132900,58743980,5340,5340,5340,5340,0
20240902,132800,58743980,5340,5340,5340,5340,90
20240902,132700,58263380,5310,5310,5310,5310,0
20240902,132600,58263380,5310,5310,5310,5310,0
20240902,132500,58263380,5310,5310,5310,5310,0
20240902,132400,58263380,5310,5310,5310,5310,100
20240902,132300,57732380,5340,5340,5340,5340,1
20240902,132200,57727040,5310,5310,5310,5310,0
20240902,132100,57727040,5310,5310,5310,5310,1
20240902,132000,57721730,5350,5350,5350,5350,0
20240902,131900,57721730,5350,5350,5350,5350,1
20240902,131800,57716380,5310,5310,5310,5310,0
20240902,131700,57716380,5310,5310,5310,5310,0
20240902,131600,57716380,5310,5310,5310,5310,0
20240902,131500,57716380,5310,5310,5310,5310,0
20240902,131400,57716380,5310,5310,5310,5310,0
20240902,131300,57716380,5310,5310,5310,5310,0
20240902,131200,57716380,5310,5310,5310,5310,0
20240902,131100,57716380,5310,5310,5310,5310,0
20240902,131000,57716380,5310,5310,5310,5310,0
20240902,130900,57716380,5310,5310,5310,5310,0
20240902,130800,57716380,5310,5310,5310,5310,0
20240902,130700,57716380,5310,5310,5310,5310,0
20240902,130600,57716380,5310,5310,5310,5310,180
20240902,130500,56760580,5320,5320,5320,5320,0
20240902,130400,56760580,5320,5330,5330,5320,59
20240902,130300,56446680,5340,5340,5340,5340,0
20240902,130200,56446680,5340,5340,5340,5340,15
20240902,130100,56366580,5350,5350,5350,5350,0
20240902,130000,56366580,5350,5350,5350,5350,0
20240902,125900,56366580,5350,5350,5350,5350,0
20240902,125800,56366580,5350,5350,5350,5350,0
20240902,125700,56366580,5350,5350,5350,5350,0
20240902,125600,56366580,5350,5350,5350,5350,1
20240902,125500,56361230,5350,5350,5350,5350,0
20240902,125400,56361230,5350,5350,5350,5350,0
20240902,125300,56361230,5350,5350,5350,5350,0
20240902,125200,56361230,5350,5350,5350,5350,0
20240902,125100,56361230,5350,5350,5350,5350,0
20240902,125000,56361230,5350,5350,5350,5350,0
20240902,124900,56361230,5350,5350,5350,5350,0
20240902,124800,56361230,5350,5350,5350,5350,0
20240902,124700,56361230,5350,5350,5350,5350,0
20240902,124600,56361230,5350,5350,5350,5350,0
20240902,124500,56361230,5350,5350,5350,5350,1
20240902,124400,56355880,5350,5350,5350,5350,0
20240902,124300,56355880,5350,5350,5350,5350,0
20240902,124200,56355880,5350,5350,5350,5350,0
20240902,124100,56355880,5350,5350,5350,5350,0
20240902,124000,56355880,5350,5350,5350,5350,0
20240902,123900,56355880,5350,5350,5350,5350,0
20240902,123800,56355880,5350,5350,5350,5350,0
20240902,123700,56355880,5350,5350,5350,5350,0
20240902,123600,56355880,5350,5350,5350,5350,0
20240902,123500,56355880,5350,5350,5350,5350,0
20240902,123400,56355880,5350,5350,5350,5350,0
20240902,123300,56355880,5350,5350,5350,5350,0
20240902,123200,56355880,5350,5350,5350,5350,100
20240902,123100,55820880,5350,5350,5350,5350,0
20240902,123000,55820880,5350,5350,5350,5350,0
20240902,122900,55820880,5350,5350,5350,5350,0
20240902,122800,55820880,5350,5350,5350,5350,0
20240902,122700,55820880,5350,5350,5350,5350,0
20240902,122600,55820880,5350,5350,5350,5350,0
20240902,122500,55820880,5350,5350,5350,5350,0
20240902,122400,55820880,5350,5350,5350,5350,0
20240902,122300,55820880,5350,5350,5350,5350,0
20240902,122200,55820880,5350,5350,5350,5350,0
20240902,122100,55820880,5350,5350,5350,5350,0
20240902,122000,55820880,5350,5350,5350,5350,0
20240902,121900,55820880,5350,5350,5350,5350,0
20240902,121800,55820880,5350,5350,5350,5350,0
20240902,121700,55820880,5350,5350,5350,5350,0
20240902,121600,55820880,5350,5350,5350,5350,0
20240902,121500,55820880,5350,5350,5350,5350,0
20240902,121400,55820880,5350,5350,5350,5350,0
20240902,121300,55820880,5350,5350,5350,5350,0
20240902,121200,55820880,5350,5350,5350,5350,0
20240902,121100,55820880,5350,5350,5350,5350,0
20240902,121000,55820880,5350,5350,5350,5350,0
20240902,120900,55820880,5350,5350,5350,5350,0
20240902,120800,55820880,5350,5350,5350,5350,0
20240902,120700,55820880,5350,5350,5350,5350,0
20240902,120600,55820880,5350,5350,5350,5350,0
20240902,120500,55820880,5350,5350,5350,5350,0
20240902,120400,55820880,5350,5350,5350,5350,0
20240902,120300,55820880,5350,5350,5350,5350,1
20240902,120200,55815530,5330,5330,5330,5330,0
20240902,120100,55815530,5330,5330,5330,5330,0
20240902,120000,55815530,5330,5330,5330,5330,0
20240902,115900,55815530,5330,5330,5330,5330,0
20240902,115800,55815530,5330,5330,5330,5330,0
20240902,115700,55815530,5330,5330,5330,5330,210
20240902,115600,54696230,5310,5310,5310,5310,350
20240902,115500,52837730,5310,5310,5310,5310,0
20240902,115400,52837730,5310,5310,5310,5310,0
20240902,115300,52837730,5310,5310,5310,5310,0
20240902,115200,52837730,5310,5310,5310,5310,0
20240902,115100,52837730,5310,5310,5310,5310,0
20240902,115000,52837730,5310,5310,5310,5310,0
20240902,114900,52837730,5310,5310,5310,5310,0
20240902,114800,52837730,5310,5310,5310,5310,0
20240902,114700,52837730,5310,5310,5310,5310,1
20240902,114600,52832420,5280,5310,5310,5280,3000
20240902,114500,36972150,5330,5330,5330,5330,0
20240902,114400,36972150,5330,5330,5330,5330,0
20240902,114300,36972150,5330,5330,5330,5330,0
20240902,114200,36972150,5330,5330,5330,5330,0
20240902,114100,36972150,5330,5330,5330,5330,0
20240902,114000,36972150,5330,5330,5330,5330,0
20240902,113900,36972150,5330,5330,5330,5330,0
20240902,113800,36972150,5330,5330,5330,5330,0
20240902,113700,36972150,5330,5330,5330,5330,0
20240902,113600,36972150,5330,5330,5330,5330,0
20240902,113500,36972150,5330,5330,5330,5330,0
20240902,113400,36972150,5330,5330,5330,5330,0
20240902,113300,36972150,5330,5330,5330,5330,0
20240902,113200,36972150,5330,5330,5330,5330,0
20240902,113100,36972150,5330,5330,5330,5330,0
20240902,113000,36972150,5330,5330,5330,5330,0
20240902,112900,36972150,5330,5330,5330,5330,0
20240902,112800,36972150,5330,5330,5330,5330,0
20240902,112700,36972150,5330,5330,5330,5330,6
20240902,112600,36940170,5330,5330,5330,5330,1
20240902,112500,36934840,5290,5290,5290,5290,0
20240902,112400,36934840,5290,5290,5290,5290,404
20240902,112300,34797680,5280,5280,5280,5280,0
20240902,112200,34797680,5280,5280,5280,5280,0
20240902,112100,34797680,5280,5280,5280,5280,0
20240902,112000,34797680,5280,5280,5280,5280,0
20240902,111900,34797680,5280,5280,5280,5280,0
20240902,111800,34797680,5280,5280,5280,5280,77
20240902,111700,34391120,5290,5290,5290,5290,0
20240902,111600,34391120,5290,5290,5290,5290,0
20240902,111500,34391120,5290,5290,5290,5290,0
20240902,111400,34391120,5290,5290,5290,5290,79
20240902,111300,33973210,5290,5300,5300,5290,168
20240902,111200,33084250,5300,5300,5300,5300,0
20240902,111100,33084250,5300,5300,5300,5300,1
20240902,111000,33078950,5320,5320,5320,5320,0
20240902,110900,33078950,5320,5320,5320,5320,0
20240902,110800,33078950,5320,5320,5320,5320,0
20240902,110700,33078950,5320,5320,5320,5320,0
20240902,110600,33078950,5320,5320,5320,5320,0
20240902,110500,33078950,5320,5320,5320,5320,0
20240902,110400,33078950,5320,5320,5320,5320,0
20240902,110300,33078950,5320,5320,5320,5320,0
20240902,110200,33078950,5320,5320,5320,5320,0
20240902,110100,33078950,5320,5320,5320,5320,0
20240902,110000,33078950,5320,5320,5320,5320,0
20240902,105900,33078950,5320,5320,5320,5320,0
20240902,105800,33078950,5320,5320,5320,5320,0
20240902,105700,33078950,5320,5320,5320,5320,0
20240902,105600,33078950,5320,5320,5320,5320,0
20240902,105500,33078950,5320,5320,5320,5320,0
20240902,105400,33078950,5320,5320,5320,5320,0
20240902,105300,33078950,5320,5320,5320,5320,0
20240902,105200,33078950,5320,5320,5320,5320,0
20240902,105100,33078950,5320,5320,5320,5320,0
20240902,105000,33078950,5320,5320,5320,5320,0
20240902,104900,33078950,5320,5320,5320,5320,0
20240902,104800,33078950,5320,5320,5320,5320,0
20240902,104700,33078950,5320,5300,5320,5300,8
20240902,104600,33036530,5310,5310,5310,5310,0
20240902,104500,33036530,5310,5310,5310,5310,5
20240902,104400,33009980,5320,5320,5320,5320,0
20240902,104300,33009980,5320,5320,5320,5320,0
20240902,104200,33009980,5320,5320,5320,5320,0
20240902,104100,33009980,5320,5320,5320,5320,0
20240902,104000,33009980,5320,5320,5320,5320,1
20240902,103900,33004660,5320,5320,5320,5320,0
20240902,103800,33004660,5320,5320,5320,5320,0
20240902,103700,33004660,5320,5320,5320,5320,0
20240902,103600,33004660,5320,5320,5320,5320,0
20240902,103500,33004660,5320,5320,5320,5320,0
20240902,103400,33004660,5320,5320,5320,5320,0
20240902,103300,33004660,5320,5320,5320,5320,1
20240902,103200,32999340,5300,5300,5300,5300,0
20240902,103100,32999340,5300,5300,5300,5300,0
20240902,103000,32999340,5300,5300,5300,5300,0
20240902,102900,32999340,5300,5300,5300,5300,641
20240902,102800,29602040,5290,5290,5290,5290,0
20240902,102700,29602040,5290,5290,5290,5290,0
20240902,102600,29602040,5290,5290,5290,5290,0
20240902,102500,29602040,5290,5290,5290,5290,0
20240902,102400,29602040,5290,5290,5290,5290,0
20240902,102300,29602040,5290,5290,5290,5290,0
20240902,102200,29602040,5290,5290,5290,5290,1810
20240902,102100,20027140,5270,5270,5270,5270,0
20240902,102000,20027140,5270,5270,5270,5270,0
20240902,101900,20027140,5270,5270,5270,5270,1
20240902,101800,20021870,5270,5270,5270,5270,50
20240902,101700,19758370,5270,5270,5270,5270,24
20240902,101600,19631890,5270,5270,5270,5270,0
20240902,101500,19631890,5270,5270,5270,5270,20
20240902,101400,19526490,5270,5270,5270,5270,0
20240902,101300,19526490,5270,5280,5280,5270,1435
20240902,101200,11953240,5300,5300,5300,5300,0
20240902,101100,11953240,5300,5300,5300,5300,0
20240902,101000,11953240,5300,5300,5300,5300,0
20240902,100900,11953240,5300,5300,5300,5300,0
20240902,100800,11953240,5300,5300,5300,5300,1
20240902,100700,11947940,5300,5300,5300,5300,0
20240902,100600,11947940,5300,5300,5300,5300,0
20240902,100500,11947940,5300,5300,5300,5300,0
20240902,100400,11947940,5300,5300,5300,5300,0
20240902,100300,11947940,5300,5300,5300,5300,1
20240902,100200,11942640,5280,5280,5280,5280,0
20240902,100100,11942640,5280,5280,5280,5280,0
20240902,100000,11942640,5280,5280,5280,5280,27
20240902,095900,11800080,5280,5280,5280,5280,0
20240902,095800,11800080,5280,5280,5280,5280,0
20240902,095700,11800080,5280,5280,5280,5280,0
20240902,095600,11800080,5280,5280,5280,5280,1
20240902,095500,11794800,5300,5300,5300,5300,0
20240902,095400,11794800,5300,5300,5300,5300,0
20240902,095300,11794800,5300,5300,5300,5300,1
20240902,095200,11789500,5300,5300,5300,5300,0
20240902,095100,11789500,5300,5300,5300,5300,0
20240902,095000,11789500,5300,5300,5300,5300,0
20240902,094900,11789500,5300,5300,5300,5300,0
20240902,094800,11789500,5300,5300,5300,5300,18
20240902,094700,11694100,5300,5300,5300,5300,0
20240902,094600,11694100,5300,5300,5300,5300,0
20240902,094500,11694100,5300,5280,5300,5280,44
20240902,094400,11461760,5280,5280,5280,5280,0
20240902,094300,11461760,5280,5280,5280,5280,0
20240902,094200,11461760,5280,5280,5280,5280,800
20240902,094100,7237760,5280,5280,5280,5280,0
20240902,094000,7237760,5280,5280,5280,5280,1
20240902,093900,7232480,5280,5280,5280,5280,0
20240902,093800,7232480,5280,5280,5280,5280,0
20240902,093700,7232480,5280,5280,5280,5280,0
20240902,093600,7232480,5280,5280,5280,5280,0
20240902,093500,7232480,5280,5280,5280,5280,11
20240902,093400,7174400,5280,5280,5280,5280,300
20240902,093300,5590400,5300,5300,5300,5300,0
20240902,093200,5590400,5300,5300,5300,5300,0
20240902,093100,5590400,5300,5300,5300,5300,0
20240902,093000,5590400,5300,5300,5300,5300,0
20240902,092900,5590400,5300,5300,5300,5300,1
20240902,092800,5585100,5300,5300,5300,5300,1
20240902,092700,5579800,5280,5280,5280,5280,0
20240902,092600,5579800,5280,5280,5280,5280,15
20240902,092500,5500600,5290,5290,5290,5290,0
20240902,092400,5500600,5290,5290,5290,5290,0
20240902,092300,5500600,5290,5290,5290,5290,10
20240902,092200,5447700,5280,5280,5280,5280,20
20240902,092100,5342100,5280,5280,5280,5280,0
20240902,092000,5342100,5280,5280,5280,5280,0
20240902,091900,5342100,5280,5280,5280,5280,0
20240902,091800,5342100,5280,5280,5280,5280,0
20240902,091700,5342100,5280,5280,5280,5280,35
20240902,091600,5157300,5280,5290,5290,5280,444
20240902,091500,2809190,5290,5290,5290,5290,0
20240902,091400,2809190,5290,5290,5290,5290,472
20240902,091300,312310,5290,5290,5290,5290,0
20240902,091200,312310,5290,5290,5290,5290,0
20240902,091100,312310,5290,5290,5290,5290,30
20240902,091000,153610,5290,5290,5290,5290,0
20240902,090900,153610,5290,5290,5290,5290,0
20240902,090800,153610,5290,5290,5290,5290,0
20240902,090700,153610,5290,5290,5290,5290,0
20240902,090600,153610,5290,5290,5290,5290,0
20240902,090500,153610,5290,5290,5290,5290,25
20240902,090400,21360,5340,5340,5340,5340,0
20240902,090300,21360,5340,5340,5340,5340,0
20240902,090200,21360,5340,5340,5340,5340,0
20240902,090100,21360,5340,5340,5340,5340,0
20240902,090000,21360,5340,5340,5340,5340,4