KissMeData/085620/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195300,177807840,5200,5200,5200,5200,59
20240905,195200,177807840,5200,5200,5200,5200,0
20240905,195100,177807840,5200,5200,5200,5200,0
20240905,195000,177807840,5200,5200,5200,5200,0
20240905,194900,177807840,5200,5200,5200,5200,0
20240905,194800,177807840,5200,5200,5200,5200,0
20240905,194700,177807840,5200,5200,5200,5200,0
20240905,194600,177807840,5200,5200,5200,5200,0
20240905,194500,177807840,5200,5200,5200,5200,0
20240905,194400,177807840,5200,5200,5200,5200,0
20240905,194300,177807840,5200,5200,5200,5200,0
20240905,194200,177807840,5200,5200,5200,5200,0
20240905,194100,177807840,5200,5200,5200,5200,0
20240905,194000,177807840,5200,5200,5200,5200,0
20240905,193900,177807840,5200,5200,5200,5200,0
20240905,193800,177807840,5200,5200,5200,5200,0
20240905,193700,177807840,5200,5200,5200,5200,0
20240905,193600,177807840,5200,5200,5200,5200,0
20240905,193500,177807840,5200,5200,5200,5200,0
20240905,193400,177807840,5200,5200,5200,5200,0
20240905,193300,177807840,5200,5200,5200,5200,0
20240905,193200,177807840,5200,5200,5200,5200,0
20240905,193100,177807840,5200,5200,5200,5200,0
20240905,193000,177807840,5200,5200,5200,5200,0
20240905,192900,177807840,5200,5200,5200,5200,0
20240905,192800,177807840,5200,5200,5200,5200,0
20240905,192700,177807840,5200,5200,5200,5200,0
20240905,192600,177807840,5200,5200,5200,5200,0
20240905,192500,177807840,5200,5200,5200,5200,0
20240905,192400,177807840,5200,5200,5200,5200,0
20240905,192300,177807840,5200,5200,5200,5200,59
20240905,192200,177807840,5200,5200,5200,5200,0
20240905,192100,177807840,5200,5200,5200,5200,0
20240905,192000,177807840,5200,5200,5200,5200,0
20240905,191900,177807840,5200,5200,5200,5200,0
20240905,191800,177807840,5200,5200,5200,5200,0
20240905,191700,177807840,5200,5200,5200,5200,0
20240905,191600,177807840,5200,5200,5200,5200,0
20240905,191500,177807840,5200,5200,5200,5200,0
20240905,191400,177807840,5200,5200,5200,5200,0
20240905,191300,177807840,5200,5200,5200,5200,0
20240905,191200,177807840,5200,5200,5200,5200,0
20240905,191100,177807840,5200,5200,5200,5200,0
20240905,191000,177807840,5200,5200,5200,5200,0
20240905,190900,177807840,5200,5200,5200,5200,0
20240905,190800,177807840,5200,5200,5200,5200,0
20240905,190700,177807840,5200,5200,5200,5200,0
20240905,190600,177807840,5200,5200,5200,5200,0
20240905,190500,177807840,5200,5200,5200,5200,0
20240905,190400,177807840,5200,5200,5200,5200,0
20240905,190300,177807840,5200,5200,5200,5200,0
20240905,190200,177807840,5200,5200,5200,5200,0
20240905,190100,177807840,5200,5200,5200,5200,0
20240905,190000,177807840,5200,5200,5200,5200,0
20240905,185900,177807840,5200,5200,5200,5200,0
20240905,185800,177807840,5200,5200,5200,5200,0
20240905,185700,177807840,5200,5200,5200,5200,0
20240905,185600,177807840,5200,5200,5200,5200,0
20240905,185500,177807840,5200,5200,5200,5200,0
20240905,185400,177807840,5200,5200,5200,5200,0
20240905,185300,177807840,5200,5200,5200,5200,59
20240905,185200,177807840,5200,5200,5200,5200,0
20240905,185100,177807840,5200,5200,5200,5200,0
20240905,185000,177807840,5200,5200,5200,5200,0
20240905,184900,177807840,5200,5200,5200,5200,0
20240905,184800,177807840,5200,5200,5200,5200,0
20240905,184700,177807840,5200,5200,5200,5200,0
20240905,184600,177807840,5200,5200,5200,5200,0
20240905,184500,177807840,5200,5200,5200,5200,0
20240905,184400,177807840,5200,5200,5200,5200,0
20240905,184300,177807840,5200,5200,5200,5200,0
20240905,184200,177807840,5200,5200,5200,5200,0
20240905,184100,177807840,5200,5200,5200,5200,0
20240905,184000,177807840,5200,5200,5200,5200,0
20240905,183900,177807840,5200,5200,5200,5200,0
20240905,183800,177807840,5200,5200,5200,5200,0
20240905,183700,177807840,5200,5200,5200,5200,0
20240905,183600,177807840,5200,5200,5200,5200,0
20240905,183500,177807840,5200,5200,5200,5200,0
20240905,183400,177807840,5200,5200,5200,5200,0
20240905,183300,177807840,5200,5200,5200,5200,0
20240905,183200,177807840,5200,5200,5200,5200,0
20240905,183100,177807840,5200,5200,5200,5200,0
20240905,183000,177807840,5200,5200,5200,5200,0
20240905,182900,177807840,5200,5200,5200,5200,0
20240905,182800,177807840,5200,5200,5200,5200,0
20240905,182700,177807840,5200,5200,5200,5200,0
20240905,182600,177807840,5200,5200,5200,5200,0
20240905,182500,177807840,5200,5200,5200,5200,0
20240905,182400,177807840,5200,5200,5200,5200,0
20240905,182300,177807840,5200,5200,5200,5200,59
20240905,182200,177807840,5200,5200,5200,5200,0
20240905,182100,177807840,5200,5200,5200,5200,0
20240905,182000,177807840,5200,5200,5200,5200,0
20240905,181900,177807840,5200,5200,5200,5200,0
20240905,181800,177807840,5200,5200,5200,5200,0
20240905,181700,177807840,5200,5200,5200,5200,0
20240905,181600,177807840,5200,5200,5200,5200,0
20240905,181500,177807840,5200,5200,5200,5200,0
20240905,181400,177807840,5200,5200,5200,5200,0
20240905,181300,177807840,5200,5200,5200,5200,0
20240905,181200,177807840,5200,5200,5200,5200,0
20240905,181100,177807840,5200,5200,5200,5200,0
20240905,181000,177807840,5200,5200,5200,5200,0
20240905,180900,177807840,5200,5200,5200,5200,0
20240905,180800,177807840,5200,5200,5200,5200,0
20240905,180700,177807840,5200,5200,5200,5200,0
20240905,180600,177807840,5200,5200,5200,5200,0
20240905,180500,177807840,5200,5200,5200,5200,0
20240905,180400,177807840,5200,5200,5200,5200,0
20240905,180300,177807840,5200,5200,5200,5200,0
20240905,180200,177807840,5200,5200,5200,5200,0
20240905,180100,177807840,5200,5200,5200,5200,0
20240905,180000,177807840,5200,5200,5200,5200,0
20240905,175900,177807840,5200,5200,5200,5200,0
20240905,175800,177807840,5200,5200,5200,5200,0
20240905,175700,177807840,5200,5200,5200,5200,0
20240905,175600,177807840,5200,5200,5200,5200,0
20240905,175500,177807840,5200,5200,5200,5200,0
20240905,175400,177807840,5200,5200,5200,5200,0
20240905,175300,177807840,5200,5200,5200,5200,59
20240905,175200,177807840,5200,5200,5200,5200,0
20240905,175100,177807840,5200,5200,5200,5200,0
20240905,175000,177807840,5200,5200,5200,5200,0
20240905,174900,177807840,5200,5200,5200,5200,0
20240905,174800,177807840,5200,5200,5200,5200,0
20240905,174700,177807840,5200,5200,5200,5200,0
20240905,174600,177807840,5200,5200,5200,5200,0
20240905,174500,177807840,5200,5200,5200,5200,0
20240905,174400,177807840,5200,5200,5200,5200,0
20240905,174300,177807840,5200,5200,5200,5200,0
20240905,174200,177807840,5200,5200,5200,5200,0
20240905,174100,177807840,5200,5200,5200,5200,0
20240905,174000,177807840,5200,5200,5200,5200,0
20240905,173900,177807840,5200,5200,5200,5200,0
20240905,173800,177807840,5200,5200,5200,5200,0
20240905,173700,177807840,5200,5200,5200,5200,0
20240905,173600,177807840,5200,5200,5200,5200,0
20240905,173500,177807840,5200,5200,5200,5200,0
20240905,173400,177807840,5200,5200,5200,5200,0
20240905,173300,177807840,5200,5200,5200,5200,0
20240905,173200,177807840,5200,5200,5200,5200,0
20240905,173100,177807840,5200,5200,5200,5200,0
20240905,173000,177807840,5200,5200,5200,5200,0
20240905,172900,177807840,5200,5200,5200,5200,0
20240905,172800,177807840,5200,5200,5200,5200,0
20240905,172700,177807840,5200,5200,5200,5200,0
20240905,172600,177807840,5200,5200,5200,5200,0
20240905,172500,177807840,5200,5200,5200,5200,0
20240905,172400,177807840,5200,5200,5200,5200,0
20240905,172300,177807840,5200,5200,5200,5200,59
20240905,172200,177807840,5200,5200,5200,5200,0
20240905,172100,177807840,5200,5200,5200,5200,0
20240905,172000,177807840,5200,5200,5200,5200,0
20240905,171900,177807840,5200,5200,5200,5200,0
20240905,171800,177807840,5200,5200,5200,5200,0
20240905,171700,177807840,5200,5200,5200,5200,0
20240905,171600,177807840,5200,5200,5200,5200,0
20240905,171500,177807840,5200,5200,5200,5200,0
20240905,171400,177807840,5200,5200,5200,5200,0
20240905,171300,177807840,5200,5200,5200,5200,0
20240905,171200,177807840,5200,5200,5200,5200,0
20240905,171100,177807840,5200,5200,5200,5200,0
20240905,171000,177807840,5200,5200,5200,5200,0
20240905,170900,177807840,5200,5200,5200,5200,0
20240905,170800,177807840,5200,5200,5200,5200,0
20240905,170700,177807840,5200,5200,5200,5200,0
20240905,170600,177807840,5200,5200,5200,5200,0
20240905,170500,177807840,5200,5200,5200,5200,0
20240905,170400,177807840,5200,5200,5200,5200,0
20240905,170300,177807840,5200,5200,5200,5200,0
20240905,170200,177807840,5200,5200,5200,5200,0
20240905,170100,177807840,5200,5200,5200,5200,0
20240905,170000,177807840,5200,5200,5200,5200,0
20240905,165900,177807840,5200,5200,5200,5200,0
20240905,165800,177807840,5200,5200,5200,5200,0
20240905,165700,177807840,5200,5200,5200,5200,0
20240905,165600,177807840,5200,5200,5200,5200,0
20240905,165500,177807840,5200,5200,5200,5200,0
20240905,165400,177807840,5200,5200,5200,5200,0
20240905,165300,177807840,5200,5200,5200,5200,59
20240905,165200,177807840,5200,5200,5200,5200,0
20240905,165100,177807840,5200,5200,5200,5200,0
20240905,165000,177807840,5200,5200,5200,5200,0
20240905,164900,177807840,5200,5200,5200,5200,0
20240905,164800,177807840,5200,5200,5200,5200,0
20240905,164700,177807840,5200,5200,5200,5200,0
20240905,164600,177807840,5200,5200,5200,5200,0
20240905,164500,177807840,5200,5200,5200,5200,0
20240905,164400,177807840,5200,5200,5200,5200,0
20240905,164300,177807840,5200,5200,5200,5200,0
20240905,164200,177807840,5200,5200,5200,5200,0
20240905,164100,177807840,5200,5200,5200,5200,0
20240905,164000,177807840,5200,5200,5200,5200,0
20240905,163900,177807840,5200,5200,5200,5200,0
20240905,163800,177807840,5200,5200,5200,5200,0
20240905,163700,177807840,5200,5200,5200,5200,0
20240905,163600,177807840,5200,5200,5200,5200,0
20240905,163500,177807840,5200,5200,5200,5200,0
20240905,163400,177807840,5200,5200,5200,5200,0
20240905,163300,177807840,5200,5200,5200,5200,0
20240905,163200,177807840,5200,5200,5200,5200,0
20240905,163100,177807840,5200,5200,5200,5200,0
20240905,163000,177807840,5200,5200,5200,5200,0
20240905,162900,177807840,5200,5200,5200,5200,0
20240905,162800,177807840,5200,5200,5200,5200,0
20240905,162700,177807840,5200,5200,5200,5200,0
20240905,162600,177807840,5200,5200,5200,5200,0
20240905,162500,177807840,5200,5200,5200,5200,0
20240905,162400,177807840,5200,5200,5200,5200,0
20240905,162300,177807840,5200,5200,5200,5200,59
20240905,162200,177807840,5200,5200,5200,5200,0
20240905,162100,177807840,5200,5200,5200,5200,0
20240905,162000,177807840,5200,5200,5200,5200,0
20240905,161900,177807840,5200,5200,5200,5200,0
20240905,161800,177807840,5200,5200,5200,5200,0
20240905,161700,177807840,5200,5200,5200,5200,0
20240905,161600,177807840,5200,5200,5200,5200,0
20240905,161500,177807840,5200,5200,5200,5200,0
20240905,161400,177807840,5200,5200,5200,5200,0
20240905,161300,177807840,5200,5200,5200,5200,0
20240905,161200,177807840,5200,5200,5200,5200,0
20240905,161100,177807840,5200,5200,5200,5200,0
20240905,161000,177807840,5200,5200,5200,5200,0
20240905,160900,177807840,5200,5200,5200,5200,0
20240905,160800,177807840,5200,5200,5200,5200,0
20240905,160700,177807840,5200,5200,5200,5200,0
20240905,160600,177807840,5200,5200,5200,5200,0
20240905,160500,177807840,5200,5200,5200,5200,0
20240905,160400,177807840,5200,5200,5200,5200,0
20240905,160300,177807840,5200,5200,5200,5200,0
20240905,160200,177807840,5200,5200,5200,5200,0
20240905,160100,177807840,5200,5200,5200,5200,0
20240905,160000,177807840,5200,5200,5200,5200,0
20240905,155900,177807840,5200,5200,5200,5200,0
20240905,155800,177807840,5200,5200,5200,5200,0
20240905,155700,177807840,5200,5200,5200,5200,0
20240905,155600,177807840,5200,5200,5200,5200,0
20240905,155500,177807840,5200,5200,5200,5200,0
20240905,155400,177807840,5200,5200,5200,5200,0
20240905,155300,177807840,5200,5200,5200,5200,59
20240905,155200,177807840,5200,5200,5200,5200,0
20240905,155100,177807840,5200,5200,5200,5200,0
20240905,155000,177807840,5200,5200,5200,5200,0
20240905,154900,177807840,5200,5200,5200,5200,0
20240905,154800,177807840,5200,5200,5200,5200,0
20240905,154700,177807840,5200,5200,5200,5200,0
20240905,154600,177807840,5200,5200,5200,5200,0
20240905,154500,177807840,5200,5200,5200,5200,0
20240905,154400,177807840,5200,5200,5200,5200,0
20240905,154300,177807840,5200,5200,5200,5200,0
20240905,154200,177807840,5200,5200,5200,5200,0
20240905,154100,177807840,5200,5200,5200,5200,0
20240905,154000,177807840,5200,5200,5200,5200,0
20240905,153900,177807840,5200,5200,5200,5200,0
20240905,153800,177807840,5200,5200,5200,5200,0
20240905,153700,177807840,5200,5200,5200,5200,0
20240905,153600,177807840,5200,5200,5200,5200,0
20240905,153500,177807840,5200,5200,5200,5200,0
20240905,153400,177807840,5200,5200,5200,5200,0
20240905,153300,177807840,5200,5200,5200,5200,0
20240905,153200,177807840,5200,5200,5200,5200,0
20240905,153100,177807840,5200,5200,5200,5200,0
20240905,153000,177807840,5200,5200,5200,5200,59
20240905,152900,177501040,5220,5220,5220,5220,0
20240905,152800,177501040,5220,5220,5220,5220,0
20240905,152700,177501040,5220,5220,5220,5220,0
20240905,152600,177501040,5220,5220,5220,5220,0
20240905,152500,177501040,5220,5220,5220,5220,0
20240905,152400,177501040,5220,5220,5220,5220,0
20240905,152300,177501040,5220,5220,5220,5220,0
20240905,152200,177501040,5220,5220,5220,5220,0
20240905,152100,177501040,5220,5220,5220,5220,0
20240905,152000,177501040,5220,5220,5220,5220,0
20240905,151900,177501040,5220,5200,5220,5200,494
20240905,151800,174927710,5210,5210,5210,5210,0
20240905,151700,174927710,5210,5200,5210,5200,2
20240905,151600,174917300,5200,5200,5200,5200,2
20240905,151500,174906900,5210,5200,5210,5200,9
20240905,151400,174860070,5210,5210,5210,5210,1
20240905,151300,174854860,5200,5200,5200,5200,2
20240905,151200,174844460,5210,5210,5210,5210,2
20240905,151100,174834040,5210,5200,5210,5200,2
20240905,151000,174823630,5200,5210,5210,5200,34
20240905,150900,174646820,5200,5210,5210,5200,2775
20240905,150800,160216810,5210,5210,5210,5210,2
20240905,150700,160206390,5200,5200,5210,5200,5
20240905,150600,160180370,5210,5210,5210,5210,1
20240905,150500,160175160,5210,5210,5210,5210,2
20240905,150400,160164740,5200,5200,5210,5200,6
20240905,150300,160133520,5210,5210,5210,5200,3
20240905,150200,160117900,5210,5200,5210,5200,3
20240905,150100,160102290,5210,5210,5210,5210,1
20240905,150000,160097080,5210,5200,5210,5200,4
20240905,145900,160076260,5200,5210,5210,5200,7
20240905,145800,160039840,5200,5200,5200,5200,0
20240905,145700,160039840,5200,5210,5210,5200,4
20240905,145600,160019010,5210,5210,5210,5200,4
20240905,145500,159998190,5210,5210,5210,5210,13
20240905,145400,159930460,5200,5200,5200,5200,1
20240905,145300,159925260,5200,5200,5200,5200,2
20240905,145200,159914860,5210,5210,5210,5210,1
20240905,145100,159909650,5200,5200,5200,5200,0
20240905,145000,159909650,5200,5210,5210,5200,240
20240905,144900,158659280,5200,5200,5210,5200,19
20240905,144800,158560470,5200,5200,5200,5200,87
20240905,144700,158108070,5200,5200,5200,5200,2
20240905,144600,158097670,5210,5210,5210,5210,0
20240905,144500,158097670,5210,5210,5210,5210,0
20240905,144400,158097670,5210,5210,5210,5210,1
20240905,144300,158092460,5210,5210,5210,5210,0
20240905,144200,158092460,5210,5200,5210,5200,3
20240905,144100,158076850,5200,5200,5200,5200,1
20240905,144000,158071650,5210,5210,5210,5210,2
20240905,143900,158061230,5200,5200,5200,5200,14
20240905,143800,157988430,5210,5210,5220,5210,929
20240905,143700,153147890,5210,5210,5210,5210,17
20240905,143600,153059320,5200,5200,5210,5200,1074
20240905,143500,147474150,5200,5200,5210,5200,3
20240905,143400,147458540,5200,5200,5200,5200,0
20240905,143300,147458540,5200,5200,5200,5200,2
20240905,143200,147448140,5210,5210,5210,5210,0
20240905,143100,147448140,5210,5200,5210,5190,13259
20240905,143000,78503240,5200,5200,5200,5200,2
20240905,142900,78492840,5210,5200,5210,5200,2
20240905,142800,78482430,5200,5200,5200,5200,0
20240905,142700,78482430,5200,5200,5200,5200,3
20240905,142600,78466830,5210,5210,5210,5210,0
20240905,142500,78466830,5210,5200,5210,5200,5
20240905,142400,78440820,5200,5200,5200,5200,27
20240905,142300,78300420,5200,5210,5210,5200,29
20240905,142200,78149610,5200,5210,5210,5200,4
20240905,142100,78128790,5200,5200,5200,5200,1
20240905,142000,78123590,5210,5210,5210,5210,1
20240905,141900,78118380,5200,5200,5200,5200,4
20240905,141800,78097580,5200,5200,5200,5200,0
20240905,141700,78097580,5200,5200,5200,5200,0
20240905,141600,78097580,5200,5200,5200,5200,2
20240905,141500,78087180,5200,5210,5210,5200,3
20240905,141400,78071570,5200,5200,5200,5200,0
20240905,141300,78071570,5200,5200,5200,5200,2
20240905,141200,78061170,5200,5200,5200,5200,1
20240905,141100,78055970,5200,5210,5210,5200,2
20240905,141000,78045560,5200,5200,5200,5200,2
20240905,140900,78035160,5200,5200,5200,5200,253
20240905,140800,76719560,5200,5200,5200,5200,2
20240905,140700,76709160,5210,5200,5210,5200,2
20240905,140600,76698750,5200,5200,5200,5200,1
20240905,140500,76693550,5200,5200,5200,5200,2
20240905,140400,76683150,5210,5210,5210,5210,0
20240905,140300,76683150,5210,5200,5210,5200,3
20240905,140200,76667530,5200,5200,5200,5200,16
20240905,140100,76584330,5200,5200,5200,5200,5
20240905,140000,76558330,5210,5200,5210,5200,37
20240905,135900,76365920,5200,5200,5200,5200,3
20240905,135800,76350320,5200,5200,5200,5200,443
20240905,135700,74046720,5200,5200,5200,5200,0
20240905,135600,74046720,5200,5200,5200,5200,5
20240905,135500,74020720,5210,5210,5210,5210,1
20240905,135400,74015510,5200,5200,5200,5200,0
20240905,135300,74015510,5200,5200,5200,5200,3
20240905,135200,73999910,5210,5200,5210,5200,2
20240905,135100,73989500,5200,5200,5200,5200,14
20240905,135000,73916700,5200,5200,5200,5200,3
20240905,134900,73901100,5200,5200,5200,5200,0
20240905,134800,73901100,5200,5200,5210,5200,30
20240905,134700,73745090,5200,5200,5200,5200,277
20240905,134600,72304690,5200,5200,5200,5200,6
20240905,134500,72273490,5200,5200,5200,5200,2
20240905,134400,72263090,5210,5200,5210,5200,2
20240905,134300,72252680,5200,5200,5200,5200,27
20240905,134200,72112280,5200,5200,5200,5200,12
20240905,134100,72049880,5210,5210,5210,5210,124
20240905,134000,71403840,5210,5200,5210,5200,3
20240905,133900,71388230,5200,5200,5200,5200,14
20240905,133800,71315430,5210,5210,5210,5210,0
20240905,133700,71315430,5210,5200,5210,5200,2
20240905,133600,71305020,5200,5200,5200,5200,3
20240905,133500,71289420,5200,5200,5200,5200,0
20240905,133400,71289420,5200,5200,5200,5200,10
20240905,133300,71237420,5200,5200,5200,5200,15
20240905,133200,71159420,5210,5200,5210,5200,2
20240905,133100,71149010,5200,5200,5200,5200,0
20240905,133000,71149010,5200,5210,5210,5200,7
20240905,132900,71112590,5210,5210,5210,5210,1
20240905,132800,71107380,5200,5200,5200,5200,2
20240905,132700,71096980,5200,5200,5200,5200,1
20240905,132600,71091780,5210,5210,5210,5210,0
20240905,132500,71091780,5210,5200,5210,5200,3
20240905,132400,71076170,5200,5200,5200,5200,601
20240905,132300,67950970,5210,5210,5210,5210,0
20240905,132200,67950970,5210,5200,5210,5200,3
20240905,132100,67935360,5200,5200,5200,5200,1
20240905,132000,67930160,5210,5210,5210,5210,0
20240905,131900,67930160,5210,5200,5210,5200,3
20240905,131800,67914550,5200,5200,5200,5200,0
20240905,131700,67914550,5200,5200,5200,5200,2
20240905,131600,67904150,5200,5200,5200,5200,3
20240905,131500,67888550,5210,5210,5210,5210,4
20240905,131400,67867710,5210,5200,5210,5200,1630
20240905,131300,59390930,5200,5200,5200,5200,3
20240905,131200,59375330,5200,5200,5200,5200,0
20240905,131100,59375330,5200,5200,5200,5200,3
20240905,131000,59359730,5210,5210,5210,5210,2
20240905,130900,59349310,5200,5200,5200,5200,0
20240905,130800,59349310,5200,5200,5200,5200,33
20240905,130700,59177710,5210,5210,5210,5210,0
20240905,130600,59177710,5210,5210,5210,5210,1
20240905,130500,59172500,5200,5200,5200,5200,2
20240905,130400,59162100,5200,5200,5200,5200,1
20240905,130300,59156900,5210,5210,5210,5210,1
20240905,130200,59151690,5200,5200,5200,5200,5
20240905,130100,59125690,5200,5200,5200,5200,0
20240905,130000,59125690,5200,5200,5200,5200,0
20240905,125900,59125690,5200,5200,5200,5200,2
20240905,125800,59115290,5200,5220,5220,5200,612
20240905,125700,55932670,5200,5200,5200,5200,200
20240905,125600,54892670,5200,5200,5200,5200,3
20240905,125500,54877070,5210,5210,5210,5210,2
20240905,125400,54866650,5200,5200,5200,5200,1
20240905,125300,54861450,5200,5200,5200,5200,2
20240905,125200,54851050,5200,5200,5200,5200,1
20240905,125100,54845850,5200,5200,5200,5200,2
20240905,125000,54835450,5210,5210,5210,5210,2
20240905,124900,54825030,5200,5200,5200,5200,0
20240905,124800,54825030,5200,5200,5200,5200,5
20240905,124700,54799030,5220,5210,5220,5210,1052
20240905,124600,49310040,5210,5200,5210,5190,1886
20240905,124500,39505710,5210,5200,5210,5200,4
20240905,124400,39484900,5200,5200,5200,5200,1
20240905,124300,39479700,5210,5210,5210,5210,1
20240905,124200,39474490,5200,5200,5200,5200,3
20240905,124100,39458890,5210,5210,5210,5210,0
20240905,124000,39458890,5210,5200,5210,5200,1169
20240905,123900,33380060,5200,5200,5200,5200,2
20240905,123800,33369660,5220,5220,5220,5220,0
20240905,123700,33369660,5220,5200,5220,5200,811
20240905,123600,29152160,5200,5200,5200,5200,2
20240905,123500,29141760,5210,5210,5210,5210,1
20240905,123400,29136550,5200,5200,5200,5200,2
20240905,123300,29126150,5210,5210,5210,5210,0
20240905,123200,29126150,5210,5200,5210,5200,2
20240905,123100,29115740,5200,5200,5200,5200,3
20240905,123000,29100140,5210,5210,5210,5210,0
20240905,122900,29100140,5210,5210,5210,5210,0
20240905,122800,29100140,5210,5200,5210,5200,3
20240905,122700,29084530,5200,5200,5200,5200,0
20240905,122600,29084530,5200,5200,5200,5200,0
20240905,122500,29084530,5200,5200,5200,5200,2
20240905,122400,29074130,5210,5210,5210,5210,1
20240905,122300,29068920,5200,5200,5200,5200,0
20240905,122200,29068920,5200,5200,5210,5200,6
20240905,122100,29037710,5200,5200,5200,5200,1
20240905,122000,29032510,5210,5210,5210,5210,1
20240905,121900,29027300,5200,5200,5200,5200,5
20240905,121800,29001300,5210,5210,5210,5210,1
20240905,121700,28996090,5200,5200,5200,5200,0
20240905,121600,28996090,5200,5200,5200,5200,3
20240905,121500,28980490,5200,5200,5200,5200,0
20240905,121400,28980490,5200,5200,5200,5200,2
20240905,121300,28970090,5200,5200,5200,5200,1
20240905,121200,28964890,5210,5210,5210,5210,1
20240905,121100,28959680,5200,5200,5200,5200,2
20240905,121000,28949280,5200,5200,5200,5200,0
20240905,120900,28949280,5200,5210,5210,5200,3
20240905,120800,28933670,5200,5200,5200,5200,2
20240905,120700,28923270,5200,5200,5200,5200,0
20240905,120600,28923270,5200,5200,5200,5200,1
20240905,120500,28918070,5200,5200,5200,5200,2
20240905,120400,28907670,5210,5210,5210,5210,0
20240905,120300,28907670,5210,5210,5210,5210,0
20240905,120200,28907670,5210,5210,5210,5210,78
20240905,120100,28501290,5210,5210,5210,5210,0
20240905,120000,28501290,5210,5210,5210,5210,1
20240905,115900,28496080,5210,5210,5210,5210,2
20240905,115800,28485660,5210,5210,5210,5210,6
20240905,115700,28454400,5210,5200,5210,5200,6
20240905,115600,28423160,5210,5210,5210,5200,118
20240905,115500,27808390,5210,5210,5210,5210,2
20240905,115400,27797970,5200,5200,5200,5200,5
20240905,115300,27771970,5200,5210,5210,5200,4
20240905,115200,27751140,5200,5200,5200,5200,140
20240905,115100,27023140,5200,5200,5200,5200,2
20240905,115000,27012740,5210,5200,5210,5200,2
20240905,114900,27002330,5200,5200,5200,5200,1
20240905,114800,26997130,5200,5200,5200,5200,2
20240905,114700,26986730,5200,5200,5200,5200,540
20240905,114600,24178730,5200,5200,5200,5200,1
20240905,114500,24173530,5210,5210,5210,5200,10
20240905,114400,24121460,5210,5200,5210,5200,118
20240905,114300,23506690,5210,5210,5210,5210,98
20240905,114200,22996110,5210,5200,5210,5200,3
20240905,114100,22980500,5200,5200,5200,5200,1
20240905,114000,22975300,5200,5210,5210,5200,3
20240905,113900,22959690,5200,5210,5210,5200,3
20240905,113800,22944080,5200,5200,5200,5200,1
20240905,113700,22938880,5210,5200,5210,5200,27
20240905,113600,22798240,5210,5210,5210,5210,0
20240905,113500,22798240,5210,5200,5210,5200,5
20240905,113400,22772200,5200,5200,5200,5200,2
20240905,113300,22761800,5200,5200,5200,5200,0
20240905,113200,22761800,5200,5200,5200,5200,0
20240905,113100,22761800,5200,5200,5210,5200,4
20240905,113000,22740990,5210,5210,5210,5210,2
20240905,112900,22730570,5200,5200,5200,5200,0
20240905,112800,22730570,5200,5200,5200,5200,3
20240905,112700,22714970,5210,5200,5210,5200,4
20240905,112600,22694140,5200,5200,5200,5200,0
20240905,112500,22694140,5200,5210,5210,5200,3
20240905,112400,22678530,5200,5200,5200,5200,1
20240905,112300,22673330,5210,5210,5210,5210,1
20240905,112200,22668120,5200,5200,5200,5200,2
20240905,112100,22657720,5200,5200,5200,5200,1
20240905,112000,22652520,5210,5200,5210,5200,15
20240905,111900,22574390,5200,5200,5200,5200,231
20240905,111800,21373190,5200,5200,5200,5200,1
20240905,111700,21367990,5200,5200,5200,5200,2
20240905,111600,21357590,5200,5200,5200,5200,0
20240905,111500,21357590,5200,5210,5210,5200,5
20240905,111400,21331570,5200,5200,5200,5200,2
20240905,111300,21321170,5200,5200,5200,5200,0
20240905,111200,21321170,5200,5200,5200,5200,0
20240905,111100,21321170,5200,5200,5210,5200,4
20240905,111000,21300360,5220,5210,5220,5210,7
20240905,110900,21263830,5200,5200,5200,5200,111
20240905,110800,20686630,5200,5200,5200,5200,3
20240905,110700,20671030,5200,5200,5200,5200,0
20240905,110600,20671030,5200,5200,5200,5200,0
20240905,110500,20671030,5200,5200,5200,5200,3
20240905,110400,20655430,5210,5210,5210,5210,1
20240905,110300,20650220,5200,5200,5200,5200,0
20240905,110200,20650220,5200,5200,5200,5200,3
20240905,110100,20634620,5220,5220,5220,5220,0
20240905,110000,20634620,5220,5220,5220,5220,0
20240905,105900,20634620,5220,5220,5220,5220,0
20240905,105800,20634620,5220,5220,5220,5220,0
20240905,105700,20634620,5220,5220,5220,5220,2
20240905,105600,20624180,5220,5220,5220,5220,1
20240905,105500,20618960,5220,5210,5220,5200,120
20240905,105400,19994720,5220,5220,5220,5220,0
20240905,105300,19994720,5220,5220,5220,5220,0
20240905,105200,19994720,5220,5220,5220,5220,0
20240905,105100,19994720,5220,5220,5220,5220,0
20240905,105000,19994720,5220,5220,5220,5220,0
20240905,104900,19994720,5220,5220,5220,5220,0
20240905,104800,19994720,5220,5220,5220,5220,0
20240905,104700,19994720,5220,5220,5220,5220,0
20240905,104600,19994720,5220,5220,5220,5220,0
20240905,104500,19994720,5220,5220,5220,5220,0
20240905,104400,19994720,5220,5220,5220,5220,0
20240905,104300,19994720,5220,5220,5220,5220,0
20240905,104200,19994720,5220,5220,5220,5220,0
20240905,104100,19994720,5220,5220,5220,5220,0
20240905,104000,19994720,5220,5220,5220,5220,0
20240905,103900,19994720,5220,5220,5220,5220,0
20240905,103800,19994720,5220,5220,5220,5220,0
20240905,103700,19994720,5220,5220,5220,5220,0
20240905,103600,19994720,5220,5220,5220,5220,0
20240905,103500,19994720,5220,5220,5220,5220,0
20240905,103400,19994720,5220,5220,5220,5220,0
20240905,103300,19994720,5220,5220,5220,5220,0
20240905,103200,19994720,5220,5220,5220,5220,0
20240905,103100,19994720,5220,5220,5220,5220,0
20240905,103000,19994720,5220,5220,5220,5220,2
20240905,102900,19984280,5220,5220,5220,5220,4
20240905,102800,19963400,5220,5220,5220,5220,0
20240905,102700,19963400,5220,5220,5220,5220,0
20240905,102600,19963400,5220,5220,5220,5220,1
20240905,102500,19958180,5220,5220,5220,5220,1
20240905,102400,19952960,5240,5240,5240,5240,0
20240905,102300,19952960,5240,5220,5240,5220,2
20240905,102200,19942500,5220,5220,5220,5220,1
20240905,102100,19937280,5220,5220,5220,5220,0
20240905,102000,19937280,5220,5220,5220,5220,1
20240905,101900,19932060,5240,5240,5240,5240,0
20240905,101800,19932060,5240,5220,5240,5220,49
20240905,101700,19675560,5230,5230,5230,5230,0
20240905,101600,19675560,5230,5220,5230,5220,30
20240905,101500,19518670,5230,5230,5230,5230,0
20240905,101400,19518670,5230,5230,5230,5230,0
20240905,101300,19518670,5230,5230,5230,5230,0
20240905,101200,19518670,5230,5230,5230,5230,0
20240905,101100,19518670,5230,5230,5230,5230,0
20240905,101000,19518670,5230,5220,5230,5220,2
20240905,100900,19508220,5230,5230,5230,5230,0
20240905,100800,19508220,5230,5230,5230,5230,0
20240905,100700,19508220,5230,5230,5230,5230,0
20240905,100600,19508220,5230,5230,5230,5230,0
20240905,100500,19508220,5230,5220,5230,5220,51
20240905,100400,19241500,5220,5220,5220,5220,0
20240905,100300,19241500,5220,5220,5220,5220,1
20240905,100200,19236280,5230,5230,5230,5230,0
20240905,100100,19236280,5230,5210,5230,5200,1119
20240905,100000,13414340,5210,5210,5210,5210,1
20240905,095900,13409130,5230,5220,5230,5220,99
20240905,095800,12892310,5220,5220,5220,5220,0
20240905,095700,12892310,5220,5220,5220,5220,0
20240905,095600,12892310,5220,5220,5220,5220,0
20240905,095500,12892310,5220,5220,5220,5220,0
20240905,095400,12892310,5220,5220,5220,5220,0
20240905,095300,12892310,5220,5220,5220,5220,0
20240905,095200,12892310,5220,5220,5220,5220,0
20240905,095100,12892310,5220,5220,5220,5220,0
20240905,095000,12892310,5220,5220,5220,5220,1
20240905,094900,12887090,5220,5220,5220,5220,0
20240905,094800,12887090,5220,5220,5220,5220,0
20240905,094700,12887090,5220,5220,5220,5220,0
20240905,094600,12887090,5220,5200,5220,5200,1125
20240905,094500,7036590,5220,5220,5220,5220,0
20240905,094400,7036590,5220,5210,5220,5200,727
20240905,094300,3255460,5220,5220,5220,5220,0
20240905,094200,3255460,5220,5220,5220,5220,0
20240905,094100,3255460,5220,5220,5220,5220,0
20240905,094000,3255460,5220,5220,5220,5220,0
20240905,093900,3255460,5220,5220,5220,5220,0
20240905,093800,3255460,5220,5220,5220,5220,0
20240905,093700,3255460,5220,5220,5220,5220,0
20240905,093600,3255460,5220,5220,5220,5220,0
20240905,093500,3255460,5220,5220,5220,5220,0
20240905,093400,3255460,5220,5220,5220,5220,0
20240905,093300,3255460,5220,5220,5220,5220,0
20240905,093200,3255460,5220,5220,5220,5220,0
20240905,093100,3255460,5220,5220,5220,5220,0
20240905,093000,3255460,5220,5220,5220,5220,135
20240905,092900,2550760,5220,5220,5220,5220,0
20240905,092800,2550760,5220,5220,5220,5220,0
20240905,092700,2550760,5220,5220,5220,5220,0
20240905,092600,2550760,5220,5220,5220,5220,0
20240905,092500,2550760,5220,5220,5220,5220,0
20240905,092400,2550760,5220,5220,5220,5220,0
20240905,092300,2550760,5220,5220,5220,5220,0
20240905,092200,2550760,5220,5220,5220,5220,0
20240905,092100,2550760,5220,5220,5220,5220,0
20240905,092000,2550760,5220,5220,5220,5220,2
20240905,091900,2540320,5200,5200,5200,5200,0
20240905,091800,2540320,5200,5200,5200,5200,0
20240905,091700,2540320,5200,5200,5200,5200,16
20240905,091600,2457120,5220,5220,5220,5220,0
20240905,091500,2457120,5220,5220,5220,5220,0
20240905,091400,2457120,5220,5220,5220,5220,0
20240905,091300,2457120,5220,5220,5220,5220,0
20240905,091200,2457120,5220,5220,5220,5220,0
20240905,091100,2457120,5220,5220,5220,5220,150
20240905,091000,1674120,5220,5240,5240,5220,25
20240905,090900,1543600,5230,5230,5230,5230,0
20240905,090800,1543600,5230,5230,5230,5230,0
20240905,090700,1543600,5230,5230,5230,5230,22
20240905,090600,1428540,5230,5230,5230,5230,0
20240905,090500,1428540,5230,5230,5230,5230,0
20240905,090400,1428540,5230,5230,5230,5230,73
20240905,090300,1046750,5230,5230,5230,5230,0
20240905,090200,1046750,5230,5230,5230,5230,0
20240905,090100,1046750,5230,5230,5230,5230,99
20240905,090000,528980,5230,5240,5240,5230,101