KissMeData/367000/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,211600,30552140,5130,5130,5130,5130,203
20240909,211500,30552140,5130,5130,5130,5130,0
20240909,211400,30552140,5130,5130,5130,5130,0
20240909,211300,30552140,5130,5130,5130,5130,0
20240909,211200,30552140,5130,5130,5130,5130,0
20240909,211100,30552140,5130,5130,5130,5130,0
20240909,211000,30552140,5130,5130,5130,5130,0
20240909,210900,30552140,5130,5130,5130,5130,0
20240909,210800,30552140,5130,5130,5130,5130,0
20240909,210700,30552140,5130,5130,5130,5130,0
20240909,210600,30552140,5130,5130,5130,5130,0
20240909,210500,30552140,5130,5130,5130,5130,0
20240909,210400,30552140,5130,5130,5130,5130,0
20240909,210300,30552140,5130,5130,5130,5130,0
20240909,210200,30552140,5130,5130,5130,5130,0
20240909,210100,30552140,5130,5130,5130,5130,0
20240909,210000,30552140,5130,5130,5130,5130,0
20240909,205900,30552140,5130,5130,5130,5130,0
20240909,205800,30552140,5130,5130,5130,5130,0
20240909,205700,30552140,5130,5130,5130,5130,0
20240909,205600,30552140,5130,5130,5130,5130,0
20240909,205500,30552140,5130,5130,5130,5130,0
20240909,205400,30552140,5130,5130,5130,5130,0
20240909,205300,30552140,5130,5130,5130,5130,0
20240909,205200,30552140,5130,5130,5130,5130,0
20240909,205100,30552140,5130,5130,5130,5130,0
20240909,205000,30552140,5130,5130,5130,5130,0
20240909,204900,30552140,5130,5130,5130,5130,0
20240909,204800,30552140,5130,5130,5130,5130,0
20240909,204700,30552140,5130,5130,5130,5130,0
20240909,204600,30552140,5130,5130,5130,5130,203
20240909,204500,30552140,5130,5130,5130,5130,0
20240909,204400,30552140,5130,5130,5130,5130,0
20240909,204300,30552140,5130,5130,5130,5130,0
20240909,204200,30552140,5130,5130,5130,5130,0
20240909,204100,30552140,5130,5130,5130,5130,0
20240909,204000,30552140,5130,5130,5130,5130,0
20240909,203900,30552140,5130,5130,5130,5130,0
20240909,203800,30552140,5130,5130,5130,5130,0
20240909,203700,30552140,5130,5130,5130,5130,0
20240909,203600,30552140,5130,5130,5130,5130,0
20240909,203500,30552140,5130,5130,5130,5130,0
20240909,203400,30552140,5130,5130,5130,5130,0
20240909,203300,30552140,5130,5130,5130,5130,0
20240909,203200,30552140,5130,5130,5130,5130,0
20240909,203100,30552140,5130,5130,5130,5130,0
20240909,203000,30552140,5130,5130,5130,5130,0
20240909,202900,30552140,5130,5130,5130,5130,0
20240909,202800,30552140,5130,5130,5130,5130,0
20240909,202700,30552140,5130,5130,5130,5130,0
20240909,202600,30552140,5130,5130,5130,5130,0
20240909,202500,30552140,5130,5130,5130,5130,0
20240909,202400,30552140,5130,5130,5130,5130,0
20240909,202300,30552140,5130,5130,5130,5130,0
20240909,202200,30552140,5130,5130,5130,5130,0
20240909,202100,30552140,5130,5130,5130,5130,0
20240909,202000,30552140,5130,5130,5130,5130,0
20240909,201900,30552140,5130,5130,5130,5130,0
20240909,201800,30552140,5130,5130,5130,5130,0
20240909,201700,30552140,5130,5130,5130,5130,0
20240909,201600,30552140,5130,5130,5130,5130,203
20240909,201500,30552140,5130,5130,5130,5130,0
20240909,201400,30552140,5130,5130,5130,5130,0
20240909,201300,30552140,5130,5130,5130,5130,0
20240909,201200,30552140,5130,5130,5130,5130,0
20240909,201100,30552140,5130,5130,5130,5130,0
20240909,201000,30552140,5130,5130,5130,5130,0
20240909,200900,30552140,5130,5130,5130,5130,0
20240909,200800,30552140,5130,5130,5130,5130,0
20240909,200700,30552140,5130,5130,5130,5130,0
20240909,200600,30552140,5130,5130,5130,5130,0
20240909,200500,30552140,5130,5130,5130,5130,0
20240909,200400,30552140,5130,5130,5130,5130,0
20240909,200300,30552140,5130,5130,5130,5130,0
20240909,200200,30552140,5130,5130,5130,5130,0
20240909,200100,30552140,5130,5130,5130,5130,0
20240909,200000,30552140,5130,5130,5130,5130,0
20240909,195900,30552140,5130,5130,5130,5130,0
20240909,195800,30552140,5130,5130,5130,5130,0
20240909,195700,30552140,5130,5130,5130,5130,0
20240909,195600,30552140,5130,5130,5130,5130,0
20240909,195500,30552140,5130,5130,5130,5130,0
20240909,195400,30552140,5130,5130,5130,5130,0
20240909,195300,30552140,5130,5130,5130,5130,0
20240909,195200,30552140,5130,5130,5130,5130,0
20240909,195100,30552140,5130,5130,5130,5130,0
20240909,195000,30552140,5130,5130,5130,5130,0
20240909,194900,30552140,5130,5130,5130,5130,0
20240909,194800,30552140,5130,5130,5130,5130,0
20240909,194700,30552140,5130,5130,5130,5130,0
20240909,194600,30552140,5130,5130,5130,5130,203
20240909,194500,30552140,5130,5130,5130,5130,0
20240909,194400,30552140,5130,5130,5130,5130,0
20240909,194300,30552140,5130,5130,5130,5130,0
20240909,194200,30552140,5130,5130,5130,5130,0
20240909,194100,30552140,5130,5130,5130,5130,0
20240909,194000,30552140,5130,5130,5130,5130,0
20240909,193900,30552140,5130,5130,5130,5130,0
20240909,193800,30552140,5130,5130,5130,5130,0
20240909,193700,30552140,5130,5130,5130,5130,0
20240909,193600,30552140,5130,5130,5130,5130,0
20240909,193500,30552140,5130,5130,5130,5130,0
20240909,193400,30552140,5130,5130,5130,5130,0
20240909,193300,30552140,5130,5130,5130,5130,0
20240909,193200,30552140,5130,5130,5130,5130,0
20240909,193100,30552140,5130,5130,5130,5130,0
20240909,193000,30552140,5130,5130,5130,5130,0
20240909,192900,30552140,5130,5130,5130,5130,0
20240909,192800,30552140,5130,5130,5130,5130,0
20240909,192700,30552140,5130,5130,5130,5130,0
20240909,192600,30552140,5130,5130,5130,5130,0
20240909,192500,30552140,5130,5130,5130,5130,0
20240909,192400,30552140,5130,5130,5130,5130,0
20240909,192300,30552140,5130,5130,5130,5130,0
20240909,192200,30552140,5130,5130,5130,5130,0
20240909,192100,30552140,5130,5130,5130,5130,0
20240909,192000,30552140,5130,5130,5130,5130,0
20240909,191900,30552140,5130,5130,5130,5130,0
20240909,191800,30552140,5130,5130,5130,5130,0
20240909,191700,30552140,5130,5130,5130,5130,0
20240909,191600,30552140,5130,5130,5130,5130,203
20240909,191500,30552140,5130,5130,5130,5130,0
20240909,191400,30552140,5130,5130,5130,5130,0
20240909,191300,30552140,5130,5130,5130,5130,0
20240909,191200,30552140,5130,5130,5130,5130,0
20240909,191100,30552140,5130,5130,5130,5130,0
20240909,191000,30552140,5130,5130,5130,5130,0
20240909,190900,30552140,5130,5130,5130,5130,0
20240909,190800,30552140,5130,5130,5130,5130,0
20240909,190700,30552140,5130,5130,5130,5130,0
20240909,190600,30552140,5130,5130,5130,5130,0
20240909,190500,30552140,5130,5130,5130,5130,0
20240909,190400,30552140,5130,5130,5130,5130,0
20240909,190300,30552140,5130,5130,5130,5130,0
20240909,190200,30552140,5130,5130,5130,5130,0
20240909,190100,30552140,5130,5130,5130,5130,0
20240909,190000,30552140,5130,5130,5130,5130,0
20240909,185900,30552140,5130,5130,5130,5130,0
20240909,185800,30552140,5130,5130,5130,5130,0
20240909,185700,30552140,5130,5130,5130,5130,0
20240909,185600,30552140,5130,5130,5130,5130,0
20240909,185500,30552140,5130,5130,5130,5130,0
20240909,185400,30552140,5130,5130,5130,5130,0
20240909,185300,30552140,5130,5130,5130,5130,0
20240909,185200,30552140,5130,5130,5130,5130,0
20240909,185100,30552140,5130,5130,5130,5130,0
20240909,185000,30552140,5130,5130,5130,5130,0
20240909,184900,30552140,5130,5130,5130,5130,0
20240909,184800,30552140,5130,5130,5130,5130,0
20240909,184700,30552140,5130,5130,5130,5130,0
20240909,184600,30552140,5130,5130,5130,5130,203
20240909,184500,30552140,5130,5130,5130,5130,0
20240909,184400,30552140,5130,5130,5130,5130,0
20240909,184300,30552140,5130,5130,5130,5130,0
20240909,184200,30552140,5130,5130,5130,5130,0
20240909,184100,30552140,5130,5130,5130,5130,0
20240909,184000,30552140,5130,5130,5130,5130,0
20240909,183900,30552140,5130,5130,5130,5130,0
20240909,183800,30552140,5130,5130,5130,5130,0
20240909,183700,30552140,5130,5130,5130,5130,0
20240909,183600,30552140,5130,5130,5130,5130,0
20240909,183500,30552140,5130,5130,5130,5130,0
20240909,183400,30552140,5130,5130,5130,5130,0
20240909,183300,30552140,5130,5130,5130,5130,0
20240909,183200,30552140,5130,5130,5130,5130,0
20240909,183100,30552140,5130,5130,5130,5130,0
20240909,183000,30552140,5130,5130,5130,5130,0
20240909,182900,30552140,5130,5130,5130,5130,0
20240909,182800,30552140,5130,5130,5130,5130,0
20240909,182700,30552140,5130,5130,5130,5130,0
20240909,182600,30552140,5130,5130,5130,5130,0
20240909,182500,30552140,5130,5130,5130,5130,0
20240909,182400,30552140,5130,5130,5130,5130,0
20240909,182300,30552140,5130,5130,5130,5130,0
20240909,182200,30552140,5130,5130,5130,5130,0
20240909,182100,30552140,5130,5130,5130,5130,0
20240909,182000,30552140,5130,5130,5130,5130,0
20240909,181900,30552140,5130,5130,5130,5130,0
20240909,181800,30552140,5130,5130,5130,5130,0
20240909,181700,30552140,5130,5130,5130,5130,0
20240909,181600,30552140,5130,5130,5130,5130,203
20240909,181500,30552140,5130,5130,5130,5130,0
20240909,181400,30552140,5130,5130,5130,5130,0
20240909,181300,30552140,5130,5130,5130,5130,0
20240909,181200,30552140,5130,5130,5130,5130,0
20240909,181100,30552140,5130,5130,5130,5130,0
20240909,181000,30552140,5130,5130,5130,5130,0
20240909,180900,30552140,5130,5130,5130,5130,0
20240909,180800,30552140,5130,5130,5130,5130,0
20240909,180700,30552140,5130,5130,5130,5130,0
20240909,180600,30552140,5130,5130,5130,5130,0
20240909,180500,30552140,5130,5130,5130,5130,0
20240909,180400,30552140,5130,5130,5130,5130,0
20240909,180300,30552140,5130,5130,5130,5130,0
20240909,180200,30552140,5130,5130,5130,5130,0
20240909,180100,30552140,5130,5130,5130,5130,0
20240909,180000,30552140,5130,5130,5130,5130,0
20240909,175900,30552140,5130,5130,5130,5130,0
20240909,175800,30552140,5130,5130,5130,5130,0
20240909,175700,30552140,5130,5130,5130,5130,0
20240909,175600,30552140,5130,5130,5130,5130,0
20240909,175500,30552140,5130,5130,5130,5130,0
20240909,175400,30552140,5130,5130,5130,5130,0
20240909,175300,30552140,5130,5130,5130,5130,0
20240909,175200,30552140,5130,5130,5130,5130,0
20240909,175100,30552140,5130,5130,5130,5130,0
20240909,175000,30552140,5130,5130,5130,5130,0
20240909,174900,30552140,5130,5130,5130,5130,0
20240909,174800,30552140,5130,5130,5130,5130,0
20240909,174700,30552140,5130,5130,5130,5130,0
20240909,174600,30552140,5130,5130,5130,5130,203
20240909,174500,30552140,5130,5130,5130,5130,0
20240909,174400,30552140,5130,5130,5130,5130,0
20240909,174300,30552140,5130,5130,5130,5130,0
20240909,174200,30552140,5130,5130,5130,5130,0
20240909,174100,30552140,5130,5130,5130,5130,0
20240909,174000,30552140,5130,5130,5130,5130,0
20240909,173900,30552140,5130,5130,5130,5130,0
20240909,173800,30552140,5130,5130,5130,5130,0
20240909,173700,30552140,5130,5130,5130,5130,0
20240909,173600,30552140,5130,5130,5130,5130,0
20240909,173500,30552140,5130,5130,5130,5130,0
20240909,173400,30552140,5130,5130,5130,5130,0
20240909,173300,30552140,5130,5130,5130,5130,0
20240909,173200,30552140,5130,5130,5130,5130,0
20240909,173100,30552140,5130,5130,5130,5130,0
20240909,173000,30552140,5130,5130,5130,5130,0
20240909,172900,30552140,5130,5130,5130,5130,0
20240909,172800,30552140,5130,5130,5130,5130,0
20240909,172700,30552140,5130,5130,5130,5130,0
20240909,172600,30552140,5130,5130,5130,5130,0
20240909,172500,30552140,5130,5130,5130,5130,0
20240909,172400,30552140,5130,5130,5130,5130,0
20240909,172300,30552140,5130,5130,5130,5130,0
20240909,172200,30552140,5130,5130,5130,5130,0
20240909,172100,30552140,5130,5130,5130,5130,0
20240909,172000,30552140,5130,5130,5130,5130,0
20240909,171900,30552140,5130,5130,5130,5130,0
20240909,171800,30552140,5130,5130,5130,5130,0
20240909,171700,30552140,5130,5130,5130,5130,0
20240909,171600,30552140,5130,5130,5130,5130,203
20240909,171500,30552140,5130,5130,5130,5130,0
20240909,171400,30552140,5130,5130,5130,5130,0
20240909,171300,30552140,5130,5130,5130,5130,0
20240909,171200,30552140,5130,5130,5130,5130,0
20240909,171100,30552140,5130,5130,5130,5130,0
20240909,171000,30552140,5130,5130,5130,5130,0
20240909,170900,30552140,5130,5130,5130,5130,0
20240909,170800,30552140,5130,5130,5130,5130,0
20240909,170700,30552140,5130,5130,5130,5130,0
20240909,170600,30552140,5130,5130,5130,5130,0
20240909,170500,30552140,5130,5130,5130,5130,0
20240909,170400,30552140,5130,5130,5130,5130,0
20240909,170300,30552140,5130,5130,5130,5130,0
20240909,170200,30552140,5130,5130,5130,5130,0
20240909,170100,30552140,5130,5130,5130,5130,0
20240909,170000,30552140,5130,5130,5130,5130,0
20240909,165900,30552140,5130,5130,5130,5130,0
20240909,165800,30552140,5130,5130,5130,5130,0
20240909,165700,30552140,5130,5130,5130,5130,0
20240909,165600,30552140,5130,5130,5130,5130,0
20240909,165500,30552140,5130,5130,5130,5130,0
20240909,165400,30552140,5130,5130,5130,5130,0
20240909,165300,30552140,5130,5130,5130,5130,0
20240909,165200,30552140,5130,5130,5130,5130,0
20240909,165100,30552140,5130,5130,5130,5130,0
20240909,165000,30552140,5130,5130,5130,5130,0
20240909,164900,30552140,5130,5130,5130,5130,0
20240909,164800,30552140,5130,5130,5130,5130,0
20240909,164700,30552140,5130,5130,5130,5130,0
20240909,164600,30552140,5130,5130,5130,5130,203
20240909,164500,30552140,5130,5130,5130,5130,0
20240909,164400,30552140,5130,5130,5130,5130,0
20240909,164300,30552140,5130,5130,5130,5130,0
20240909,164200,30552140,5130,5130,5130,5130,0
20240909,164100,30552140,5130,5130,5130,5130,0
20240909,164000,30552140,5130,5130,5130,5130,0
20240909,163900,30552140,5130,5130,5130,5130,0
20240909,163800,30552140,5130,5130,5130,5130,0
20240909,163700,30552140,5130,5130,5130,5130,0
20240909,163600,30552140,5130,5130,5130,5130,0
20240909,163500,30552140,5130,5130,5130,5130,0
20240909,163400,30552140,5130,5130,5130,5130,0
20240909,163300,30552140,5130,5130,5130,5130,0
20240909,163200,30552140,5130,5130,5130,5130,0
20240909,163100,30552140,5130,5130,5130,5130,0
20240909,163000,30552140,5130,5130,5130,5130,0
20240909,162900,30552140,5130,5130,5130,5130,0
20240909,162800,30552140,5130,5130,5130,5130,0
20240909,162700,30552140,5130,5130,5130,5130,0
20240909,162600,30552140,5130,5130,5130,5130,0
20240909,162500,30552140,5130,5130,5130,5130,0
20240909,162400,30552140,5130,5130,5130,5130,0
20240909,162300,30552140,5130,5130,5130,5130,0
20240909,162200,30552140,5130,5130,5130,5130,0
20240909,162100,30552140,5130,5130,5130,5130,0
20240909,162000,30552140,5130,5130,5130,5130,0
20240909,161900,30552140,5130,5130,5130,5130,0
20240909,161800,30552140,5130,5130,5130,5130,0
20240909,161700,30552140,5130,5130,5130,5130,0
20240909,161600,30552140,5130,5130,5130,5130,203
20240909,161500,30552140,5130,5130,5130,5130,0
20240909,161400,30552140,5130,5130,5130,5130,0
20240909,161300,30552140,5130,5130,5130,5130,0
20240909,161200,30552140,5130,5130,5130,5130,0
20240909,161100,30552140,5130,5130,5130,5130,0
20240909,161000,30552140,5130,5130,5130,5130,0
20240909,160900,30552140,5130,5130,5130,5130,0
20240909,160800,30552140,5130,5130,5130,5130,0
20240909,160700,30552140,5130,5130,5130,5130,0
20240909,160600,30552140,5130,5130,5130,5130,0
20240909,160500,30552140,5130,5130,5130,5130,0
20240909,160400,30552140,5130,5130,5130,5130,0
20240909,160300,30552140,5130,5130,5130,5130,0
20240909,160200,30552140,5130,5130,5130,5130,0
20240909,160100,30552140,5130,5130,5130,5130,0
20240909,160000,30552140,5130,5130,5130,5130,0
20240909,155900,30552140,5130,5130,5130,5130,0
20240909,155800,30552140,5130,5130,5130,5130,0
20240909,155700,30552140,5130,5130,5130,5130,0
20240909,155600,30552140,5130,5130,5130,5130,0
20240909,155500,30552140,5130,5130,5130,5130,0
20240909,155400,30552140,5130,5130,5130,5130,0
20240909,155300,30552140,5130,5130,5130,5130,0
20240909,155200,30552140,5130,5130,5130,5130,0
20240909,155100,30552140,5130,5130,5130,5130,0
20240909,155000,30552140,5130,5130,5130,5130,0
20240909,154900,30552140,5130,5130,5130,5130,0
20240909,154800,30552140,5130,5130,5130,5130,0
20240909,154700,30552140,5130,5130,5130,5130,0
20240909,154600,30552140,5130,5130,5130,5130,203
20240909,154500,30552140,5130,5130,5130,5130,0
20240909,154400,30552140,5130,5130,5130,5130,0
20240909,154300,30552140,5130,5130,5130,5130,0
20240909,154200,30552140,5130,5130,5130,5130,0
20240909,154100,30552140,5130,5130,5130,5130,0
20240909,154000,30552140,5130,5130,5130,5130,0
20240909,153900,30552140,5130,5130,5130,5130,0
20240909,153800,30552140,5130,5130,5130,5130,0
20240909,153700,30552140,5130,5130,5130,5130,0
20240909,153600,30552140,5130,5130,5130,5130,0
20240909,153500,30552140,5130,5130,5130,5130,0
20240909,153400,30552140,5130,5130,5130,5130,0
20240909,153300,30552140,5130,5130,5130,5130,0
20240909,153200,30552140,5130,5130,5130,5130,0
20240909,153100,30552140,5130,5130,5130,5130,0
20240909,153000,30552140,5130,5130,5130,5130,203
20240909,152900,29510750,5170,5170,5170,5170,0
20240909,152800,29510750,5170,5170,5170,5170,0
20240909,152700,29510750,5170,5170,5170,5170,0
20240909,152600,29510750,5170,5170,5170,5170,0
20240909,152500,29510750,5170,5170,5170,5170,0
20240909,152400,29510750,5170,5170,5170,5170,0
20240909,152300,29510750,5170,5170,5170,5170,0
20240909,152200,29510750,5170,5170,5170,5170,0
20240909,152100,29510750,5170,5170,5170,5170,0
20240909,152000,29510750,5170,5170,5170,5170,0
20240909,151900,29510750,5170,5170,5170,5170,0
20240909,151800,29510750,5170,5170,5170,5170,0
20240909,151700,29510750,5170,5170,5170,5170,0
20240909,151600,29510750,5170,5140,5170,5130,436
20240909,151500,27273680,5160,5160,5160,5160,100
20240909,151400,26757680,5160,5160,5160,5160,0
20240909,151300,26757680,5160,5160,5160,5160,0
20240909,151200,26757680,5160,5150,5160,5150,2
20240909,151100,26747370,5140,5140,5140,5140,19
20240909,151000,26649710,5140,5140,5140,5140,0
20240909,150900,26649710,5140,5140,5140,5140,5
20240909,150800,26624010,5140,5140,5140,5140,0
20240909,150700,26624010,5140,5140,5140,5140,0
20240909,150600,26624010,5140,5140,5140,5140,0
20240909,150500,26624010,5140,5140,5140,5140,0
20240909,150400,26624010,5140,5140,5140,5140,0
20240909,150300,26624010,5140,5140,5140,5140,0
20240909,150200,26624010,5140,5140,5140,5140,7
20240909,150100,26588030,5140,5140,5140,5140,0
20240909,150000,26588030,5140,5140,5140,5140,0
20240909,145900,26588030,5140,5140,5140,5140,1
20240909,145800,26582890,5160,5160,5160,5160,4
20240909,145700,26562250,5160,5160,5160,5160,4
20240909,145600,26541610,5140,5140,5140,5140,0
20240909,145500,26541610,5140,5140,5140,5140,0
20240909,145400,26541610,5140,5140,5140,5140,0
20240909,145300,26541610,5140,5140,5140,5140,0
20240909,145200,26541610,5140,5140,5140,5140,0
20240909,145100,26541610,5140,5140,5140,5140,0
20240909,145000,26541610,5140,5140,5140,5140,0
20240909,144900,26541610,5140,5140,5140,5140,0
20240909,144800,26541610,5140,5140,5140,5140,0
20240909,144700,26541610,5140,5140,5140,5140,0
20240909,144600,26541610,5140,5140,5140,5140,0
20240909,144500,26541610,5140,5140,5140,5140,0
20240909,144400,26541610,5140,5140,5140,5140,0
20240909,144300,26541610,5140,5140,5140,5140,0
20240909,144200,26541610,5140,5140,5140,5140,0
20240909,144100,26541610,5140,5140,5140,5140,0
20240909,144000,26541610,5140,5140,5140,5140,0
20240909,143900,26541610,5140,5140,5140,5140,0
20240909,143800,26541610,5140,5140,5140,5140,0
20240909,143700,26541610,5140,5140,5140,5140,0
20240909,143600,26541610,5140,5140,5140,5140,0
20240909,143500,26541610,5140,5140,5140,5140,0
20240909,143400,26541610,5140,5140,5140,5140,0
20240909,143300,26541610,5140,5140,5140,5140,0
20240909,143200,26541610,5140,5140,5140,5140,0
20240909,143100,26541610,5140,5140,5140,5140,0
20240909,143000,26541610,5140,5140,5140,5140,0
20240909,142900,26541610,5140,5140,5140,5140,201
20240909,142800,25508470,5170,5170,5170,5170,0
20240909,142700,25508470,5170,5170,5170,5170,0
20240909,142600,25508470,5170,5170,5170,5170,0
20240909,142500,25508470,5170,5170,5170,5170,0
20240909,142400,25508470,5170,5170,5170,5170,0
20240909,142300,25508470,5170,5170,5170,5170,0
20240909,142200,25508470,5170,5170,5170,5170,0
20240909,142100,25508470,5170,5170,5170,5170,0
20240909,142000,25508470,5170,5170,5170,5170,0
20240909,141900,25508470,5170,5170,5170,5170,0
20240909,141800,25508470,5170,5170,5170,5170,0
20240909,141700,25508470,5170,5170,5170,5170,0
20240909,141600,25508470,5170,5170,5170,5170,0
20240909,141500,25508470,5170,5170,5170,5170,19
20240909,141400,25410240,5170,5170,5170,5170,0
20240909,141300,25410240,5170,5170,5170,5170,0
20240909,141200,25410240,5170,5170,5170,5170,0
20240909,141100,25410240,5170,5170,5170,5170,0
20240909,141000,25410240,5170,5170,5170,5170,0
20240909,140900,25410240,5170,5170,5170,5170,0
20240909,140800,25410240,5170,5170,5170,5170,0
20240909,140700,25410240,5170,5170,5170,5170,0
20240909,140600,25410240,5170,5170,5170,5170,0
20240909,140500,25410240,5170,5170,5170,5170,0
20240909,140400,25410240,5170,5170,5170,5170,0
20240909,140300,25410240,5170,5170,5170,5170,0
20240909,140200,25410240,5170,5170,5170,5170,0
20240909,140100,25410240,5170,5170,5170,5170,0
20240909,140000,25410240,5170,5170,5170,5170,0
20240909,135900,25410240,5170,5170,5170,5170,0
20240909,135800,25410240,5170,5170,5170,5170,0
20240909,135700,25410240,5170,5170,5170,5170,0
20240909,135600,25410240,5170,5170,5170,5170,0
20240909,135500,25410240,5170,5170,5170,5170,0
20240909,135400,25410240,5170,5170,5170,5170,0
20240909,135300,25410240,5170,5170,5170,5170,0
20240909,135200,25410240,5170,5170,5170,5170,0
20240909,135100,25410240,5170,5170,5170,5170,0
20240909,135000,25410240,5170,5170,5170,5170,0
20240909,134900,25410240,5170,5170,5170,5170,0
20240909,134800,25410240,5170,5170,5170,5170,0
20240909,134700,25410240,5170,5170,5170,5170,0
20240909,134600,25410240,5170,5170,5170,5170,0
20240909,134500,25410240,5170,5170,5170,5170,0
20240909,134400,25410240,5170,5170,5170,5170,1
20240909,134300,25405070,5150,5150,5150,5150,0
20240909,134200,25405070,5150,5150,5150,5150,0
20240909,134100,25405070,5150,5150,5150,5150,0
20240909,134000,25405070,5150,5150,5150,5150,0
20240909,133900,25405070,5150,5150,5150,5150,0
20240909,133800,25405070,5150,5150,5150,5150,0
20240909,133700,25405070,5150,5150,5150,5150,0
20240909,133600,25405070,5150,5150,5150,5150,0
20240909,133500,25405070,5150,5150,5150,5150,0
20240909,133400,25405070,5150,5150,5150,5150,0
20240909,133300,25405070,5150,5150,5150,5150,0
20240909,133200,25405070,5150,5150,5150,5150,1
20240909,133100,25399920,5170,5170,5170,5170,0
20240909,133000,25399920,5170,5170,5170,5170,0
20240909,132900,25399920,5170,5170,5170,5170,0
20240909,132800,25399920,5170,5150,5170,5150,98
20240909,132700,24895040,5160,5160,5160,5160,0
20240909,132600,24895040,5160,5160,5160,5160,0
20240909,132500,24895040,5160,5160,5160,5160,0
20240909,132400,24895040,5160,5150,5160,5150,1498
20240909,132300,17170420,5120,5120,5120,5120,0
20240909,132200,17170420,5120,5120,5120,5120,0
20240909,132100,17170420,5120,5120,5120,5120,0
20240909,132000,17170420,5120,5120,5120,5120,1
20240909,131900,17165300,5150,5150,5150,5150,0
20240909,131800,17165300,5150,5150,5150,5150,1
20240909,131700,17160150,5120,5120,5120,5120,0
20240909,131600,17160150,5120,5120,5120,5120,0
20240909,131500,17160150,5120,5120,5120,5120,0
20240909,131400,17160150,5120,5120,5120,5120,3
20240909,131300,17144790,5120,5120,5120,5120,0
20240909,131200,17144790,5120,5120,5120,5120,0
20240909,131100,17144790,5120,5120,5120,5120,0
20240909,131000,17144790,5120,5120,5120,5120,4
20240909,130900,17124310,5120,5120,5120,5120,5
20240909,130800,17098710,5110,5110,5110,5110,0
20240909,130700,17098710,5110,5110,5110,5110,0
20240909,130600,17098710,5110,5110,5110,5110,0
20240909,130500,17098710,5110,5110,5110,5110,0
20240909,130400,17098710,5110,5110,5110,5110,0
20240909,130300,17098710,5110,5110,5110,5110,0
20240909,130200,17098710,5110,5110,5110,5110,0
20240909,130100,17098710,5110,5110,5110,5110,0
20240909,130000,17098710,5110,5110,5110,5110,0
20240909,125900,17098710,5110,5110,5110,5110,0
20240909,125800,17098710,5110,5110,5110,5110,0
20240909,125700,17098710,5110,5110,5110,5110,0
20240909,125600,17098710,5110,5110,5110,5110,0
20240909,125500,17098710,5110,5110,5110,5110,2
20240909,125400,17088490,5120,5120,5120,5120,0
20240909,125300,17088490,5120,5120,5120,5120,0
20240909,125200,17088490,5120,5120,5120,5120,0
20240909,125100,17088490,5120,5120,5120,5120,0
20240909,125000,17088490,5120,5120,5120,5120,32
20240909,124900,16924650,5120,5120,5120,5120,0
20240909,124800,16924650,5120,5120,5120,5120,0
20240909,124700,16924650,5120,5120,5120,5120,0
20240909,124600,16924650,5120,5120,5120,5120,0
20240909,124500,16924650,5120,5120,5120,5120,0
20240909,124400,16924650,5120,5120,5120,5120,0
20240909,124300,16924650,5120,5120,5120,5120,0
20240909,124200,16924650,5120,5120,5120,5120,0
20240909,124100,16924650,5120,5120,5120,5120,0
20240909,124000,16924650,5120,5120,5120,5120,0
20240909,123900,16924650,5120,5110,5120,5110,12
20240909,123800,16863320,5120,5120,5120,5120,1
20240909,123700,16858200,5110,5110,5110,5110,0
20240909,123600,16858200,5110,5110,5110,5110,0
20240909,123500,16858200,5110,5110,5110,5110,0
20240909,123400,16858200,5110,5110,5110,5110,45
20240909,123300,16628250,5110,5110,5110,5110,0
20240909,123200,16628250,5110,5110,5110,5110,0
20240909,123100,16628250,5110,5110,5110,5110,0
20240909,123000,16628250,5110,5110,5110,5110,0
20240909,122900,16628250,5110,5110,5110,5110,0
20240909,122800,16628250,5110,5110,5110,5110,0
20240909,122700,16628250,5110,5110,5110,5110,11
20240909,122600,16572040,5110,5110,5110,5110,0
20240909,122500,16572040,5110,5110,5110,5110,0
20240909,122400,16572040,5110,5110,5110,5110,1
20240909,122300,16566930,5120,5120,5120,5120,0
20240909,122200,16566930,5120,5120,5120,5120,0
20240909,122100,16566930,5120,5120,5120,5120,0
20240909,122000,16566930,5120,5120,5120,5120,0
20240909,121900,16566930,5120,5120,5120,5120,0
20240909,121800,16566930,5120,5120,5120,5120,0
20240909,121700,16566930,5120,5120,5120,5120,0
20240909,121600,16566930,5120,5120,5120,5120,0
20240909,121500,16566930,5120,5120,5120,5120,0
20240909,121400,16566930,5120,5120,5120,5120,0
20240909,121300,16566930,5120,5120,5120,5120,0
20240909,121200,16566930,5120,5120,5120,5120,163
20240909,121100,15732370,5120,5120,5120,5120,1
20240909,121000,15727250,5110,5120,5120,5110,469
20240909,120900,13329440,5150,5150,5150,5150,0
20240909,120800,13329440,5150,5150,5150,5150,0
20240909,120700,13329440,5150,5150,5150,5150,0
20240909,120600,13329440,5150,5150,5150,5150,0
20240909,120500,13329440,5150,5150,5150,5150,0
20240909,120400,13329440,5150,5150,5150,5150,0
20240909,120300,13329440,5150,5150,5150,5150,0
20240909,120200,13329440,5150,5150,5150,5150,0
20240909,120100,13329440,5150,5150,5150,5150,0
20240909,120000,13329440,5150,5150,5150,5150,1
20240909,115900,13324290,5120,5120,5120,5120,0
20240909,115800,13324290,5120,5120,5120,5120,0
20240909,115700,13324290,5120,5120,5120,5120,0
20240909,115600,13324290,5120,5120,5120,5120,0
20240909,115500,13324290,5120,5120,5120,5120,0
20240909,115400,13324290,5120,5120,5120,5120,0
20240909,115300,13324290,5120,5120,5120,5120,0
20240909,115200,13324290,5120,5120,5120,5120,0
20240909,115100,13324290,5120,5120,5120,5120,0
20240909,115000,13324290,5120,5120,5120,5120,0
20240909,114900,13324290,5120,5120,5120,5120,0
20240909,114800,13324290,5120,5120,5120,5120,0
20240909,114700,13324290,5120,5120,5120,5120,43
20240909,114600,13104130,5150,5150,5150,5150,0
20240909,114500,13104130,5150,5150,5150,5150,0
20240909,114400,13104130,5150,5150,5150,5150,0
20240909,114300,13104130,5150,5140,5150,5140,499
20240909,114200,10535480,5140,5140,5140,5140,0
20240909,114100,10535480,5140,5140,5140,5140,0
20240909,114000,10535480,5140,5140,5140,5140,0
20240909,113900,10535480,5140,5140,5140,5140,0
20240909,113800,10535480,5140,5140,5140,5140,0
20240909,113700,10535480,5140,5140,5140,5140,0
20240909,113600,10535480,5140,5140,5140,5140,0
20240909,113500,10535480,5140,5140,5140,5140,0
20240909,113400,10535480,5140,5140,5140,5140,0
20240909,113300,10535480,5140,5140,5140,5140,0
20240909,113200,10535480,5140,5140,5140,5140,0
20240909,113100,10535480,5140,5140,5140,5140,0
20240909,113000,10535480,5140,5140,5140,5140,0
20240909,112900,10535480,5140,5140,5140,5140,0
20240909,112800,10535480,5140,5140,5140,5140,1
20240909,112700,10530340,5110,5110,5110,5110,0
20240909,112600,10530340,5110,5110,5110,5110,0
20240909,112500,10530340,5110,5110,5110,5110,0
20240909,112400,10530340,5110,5110,5110,5110,0
20240909,112300,10530340,5110,5110,5110,5110,0
20240909,112200,10530340,5110,5110,5110,5110,0
20240909,112100,10530340,5110,5110,5110,5110,1
20240909,112000,10525230,5130,5130,5130,5130,0
20240909,111900,10525230,5130,5130,5130,5130,0
20240909,111800,10525230,5130,5130,5130,5130,0
20240909,111700,10525230,5130,5130,5130,5130,0
20240909,111600,10525230,5130,5130,5130,5130,0
20240909,111500,10525230,5130,5130,5130,5130,0
20240909,111400,10525230,5130,5130,5130,5130,0
20240909,111300,10525230,5130,5130,5130,5130,0
20240909,111200,10525230,5130,5130,5130,5130,0
20240909,111100,10525230,5130,5130,5130,5130,0
20240909,111000,10525230,5130,5130,5130,5130,0
20240909,110900,10525230,5130,5130,5130,5130,0
20240909,110800,10525230,5130,5130,5130,5130,0
20240909,110700,10525230,5130,5130,5130,5130,0
20240909,110600,10525230,5130,5130,5130,5130,0
20240909,110500,10525230,5130,5130,5130,5130,0
20240909,110400,10525230,5130,5130,5130,5130,0
20240909,110300,10525230,5130,5130,5130,5130,0
20240909,110200,10525230,5130,5130,5130,5130,0
20240909,110100,10525230,5130,5130,5130,5130,0
20240909,110000,10525230,5130,5130,5130,5130,0
20240909,105900,10525230,5130,5130,5130,5130,0
20240909,105800,10525230,5130,5130,5130,5130,0
20240909,105700,10525230,5130,5130,5130,5130,0
20240909,105600,10525230,5130,5130,5130,5130,0
20240909,105500,10525230,5130,5130,5130,5130,0
20240909,105400,10525230,5130,5130,5130,5130,0
20240909,105300,10525230,5130,5130,5130,5130,0
20240909,105200,10525230,5130,5130,5130,5130,68
20240909,105100,10176390,5100,5100,5100,5100,0
20240909,105000,10176390,5100,5100,5100,5100,0
20240909,104900,10176390,5100,5100,5100,5100,0
20240909,104800,10176390,5100,5100,5100,5100,0
20240909,104700,10176390,5100,5100,5100,5100,0
20240909,104600,10176390,5100,5100,5100,5100,0
20240909,104500,10176390,5100,5100,5100,5100,0
20240909,104400,10176390,5100,5100,5100,5100,0
20240909,104300,10176390,5100,5100,5100,5100,0
20240909,104200,10176390,5100,5100,5100,5100,0
20240909,104100,10176390,5100,5100,5100,5100,0
20240909,104000,10176390,5100,5100,5100,5100,0
20240909,103900,10176390,5100,5100,5100,5100,0
20240909,103800,10176390,5100,5100,5100,5100,0
20240909,103700,10176390,5100,5100,5100,5100,0
20240909,103600,10176390,5100,5100,5100,5100,0
20240909,103500,10176390,5100,5100,5100,5100,0
20240909,103400,10176390,5100,5100,5100,5100,0
20240909,103300,10176390,5100,5100,5100,5100,1
20240909,103200,10171290,5130,5130,5130,5130,0
20240909,103100,10171290,5130,5130,5130,5130,0
20240909,103000,10171290,5130,5130,5130,5130,0
20240909,102900,10171290,5130,5130,5130,5130,0
20240909,102800,10171290,5130,5130,5130,5130,0
20240909,102700,10171290,5130,5130,5130,5130,0
20240909,102600,10171290,5130,5130,5130,5130,0
20240909,102500,10171290,5130,5130,5130,5130,0
20240909,102400,10171290,5130,5130,5130,5130,0
20240909,102300,10171290,5130,5130,5130,5130,0
20240909,102200,10171290,5130,5130,5130,5130,0
20240909,102100,10171290,5130,5130,5130,5130,0
20240909,102000,10171290,5130,5130,5130,5130,0
20240909,101900,10171290,5130,5130,5130,5130,0
20240909,101800,10171290,5130,5130,5130,5130,0
20240909,101700,10171290,5130,5130,5130,5130,0
20240909,101600,10171290,5130,5130,5130,5130,0
20240909,101500,10171290,5130,5130,5130,5130,0
20240909,101400,10171290,5130,5130,5130,5130,1
20240909,101300,10166160,5130,5130,5130,5130,0
20240909,101200,10166160,5130,5130,5130,5130,0
20240909,101100,10166160,5130,5130,5130,5130,1
20240909,101000,10161030,5130,5130,5130,5130,216
20240909,100900,9052950,5130,5130,5130,5130,0
20240909,100800,9052950,5130,5130,5130,5130,0
20240909,100700,9052950,5130,5130,5130,5130,0
20240909,100600,9052950,5130,5130,5130,5130,0
20240909,100500,9052950,5130,5130,5130,5130,0
20240909,100400,9052950,5130,5130,5130,5130,0
20240909,100300,9052950,5130,5130,5130,5130,0
20240909,100200,9052950,5130,5130,5130,5130,0
20240909,100100,9052950,5130,5130,5130,5130,0
20240909,100000,9052950,5130,5130,5130,5130,0
20240909,095900,9052950,5130,5130,5130,5130,0
20240909,095800,9052950,5130,5130,5130,5130,0
20240909,095700,9052950,5130,5130,5130,5130,0
20240909,095600,9052950,5130,5130,5130,5130,0
20240909,095500,9052950,5130,5130,5130,5130,0
20240909,095400,9052950,5130,5130,5130,5130,0
20240909,095300,9052950,5130,5130,5130,5130,0
20240909,095200,9052950,5130,5130,5130,5130,0
20240909,095100,9052950,5130,5130,5130,5130,0
20240909,095000,9052950,5130,5130,5130,5130,0
20240909,094900,9052950,5130,5130,5130,5130,0
20240909,094800,9052950,5130,5130,5130,5130,0
20240909,094700,9052950,5130,5130,5130,5130,0
20240909,094600,9052950,5130,5130,5130,5130,0
20240909,094500,9052950,5130,5130,5130,5130,0
20240909,094400,9052950,5130,5130,5130,5130,6
20240909,094300,9022170,5130,5130,5130,5130,1
20240909,094200,9017040,5130,5130,5130,5130,1
20240909,094100,9011910,5100,5100,5100,5100,0
20240909,094000,9011910,5100,5100,5100,5100,0
20240909,093900,9011910,5100,5100,5100,5100,100
20240909,093800,8501910,5130,5130,5130,5130,0
20240909,093700,8501910,5130,5130,5130,5130,1
20240909,093600,8496780,5100,5100,5100,5100,0
20240909,093500,8496780,5100,5100,5100,5100,0
20240909,093400,8496780,5100,5100,5100,5100,0
20240909,093300,8496780,5100,5100,5100,5100,0
20240909,093200,8496780,5100,5100,5100,5100,0
20240909,093100,8496780,5100,5100,5100,5100,150
20240909,093000,7731780,5130,5130,5130,5130,19
20240909,092900,7634310,5120,5100,5120,5100,253
20240909,092800,6342010,5100,5100,5100,5100,0
20240909,092700,6342010,5100,5100,5100,5100,27
20240909,092600,6204310,5100,5100,5100,5100,0
20240909,092500,6204310,5100,5100,5100,5100,0
20240909,092400,6204310,5100,5100,5100,5100,10
20240909,092300,6153310,5130,5130,5130,5130,0
20240909,092200,6153310,5130,5130,5130,5130,0
20240909,092100,6153310,5130,5130,5130,5130,0
20240909,092000,6153310,5130,5130,5130,5130,0
20240909,091900,6153310,5130,5130,5130,5130,0
20240909,091800,6153310,5130,5130,5130,5130,0
20240909,091700,6153310,5130,5130,5130,5130,0
20240909,091600,6153310,5130,5130,5130,5130,0
20240909,091500,6153310,5130,5130,5130,5130,0
20240909,091400,6153310,5130,5130,5130,5130,151
20240909,091300,5378680,5130,5130,5130,5130,0
20240909,091200,5378680,5130,5130,5130,5130,0
20240909,091100,5378680,5130,5130,5130,5130,71
20240909,091000,5014450,5130,5130,5130,5130,15
20240909,090900,4937500,5130,5130,5130,5130,11
20240909,090800,4881070,5140,5140,5140,5140,0
20240909,090700,4881070,5140,5140,5140,5140,0
20240909,090600,4881070,5140,5140,5140,5140,0
20240909,090500,4881070,5140,5140,5140,5140,0
20240909,090400,4881070,5140,5140,5140,5140,0
20240909,090300,4881070,5140,5140,5140,5140,0
20240909,090200,4881070,5140,5140,5140,5140,0
20240909,090100,4881070,5140,5140,5140,5140,0
20240909,090000,4881070,5140,5020,5140,5000,974