KissMeData/469880/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,213700,13029870,2060,2060,2060,2060,30
20240912,213600,13029870,2060,2060,2060,2060,0
20240912,213500,13029870,2060,2060,2060,2060,0
20240912,213400,13029870,2060,2060,2060,2060,0
20240912,213300,13029870,2060,2060,2060,2060,0
20240912,213200,13029870,2060,2060,2060,2060,0
20240912,213100,13029870,2060,2060,2060,2060,0
20240912,213000,13029870,2060,2060,2060,2060,0
20240912,212900,13029870,2060,2060,2060,2060,0
20240912,212800,13029870,2060,2060,2060,2060,0
20240912,212700,13029870,2060,2060,2060,2060,0
20240912,212600,13029870,2060,2060,2060,2060,0
20240912,212500,13029870,2060,2060,2060,2060,0
20240912,212400,13029870,2060,2060,2060,2060,0
20240912,212300,13029870,2060,2060,2060,2060,0
20240912,212200,13029870,2060,2060,2060,2060,0
20240912,212100,13029870,2060,2060,2060,2060,0
20240912,212000,13029870,2060,2060,2060,2060,0
20240912,211900,13029870,2060,2060,2060,2060,0
20240912,211800,13029870,2060,2060,2060,2060,0
20240912,211700,13029870,2060,2060,2060,2060,0
20240912,211600,13029870,2060,2060,2060,2060,0
20240912,211500,13029870,2060,2060,2060,2060,0
20240912,211400,13029870,2060,2060,2060,2060,0
20240912,211300,13029870,2060,2060,2060,2060,0
20240912,211200,13029870,2060,2060,2060,2060,0
20240912,211100,13029870,2060,2060,2060,2060,0
20240912,211000,13029870,2060,2060,2060,2060,0
20240912,210900,13029870,2060,2060,2060,2060,0
20240912,210800,13029870,2060,2060,2060,2060,0
20240912,210700,13029870,2060,2060,2060,2060,30
20240912,210600,13029870,2060,2060,2060,2060,0
20240912,210500,13029870,2060,2060,2060,2060,0
20240912,210400,13029870,2060,2060,2060,2060,0
20240912,210300,13029870,2060,2060,2060,2060,0
20240912,210200,13029870,2060,2060,2060,2060,0
20240912,210100,13029870,2060,2060,2060,2060,0
20240912,210000,13029870,2060,2060,2060,2060,0
20240912,205900,13029870,2060,2060,2060,2060,0
20240912,205800,13029870,2060,2060,2060,2060,0
20240912,205700,13029870,2060,2060,2060,2060,0
20240912,205600,13029870,2060,2060,2060,2060,0
20240912,205500,13029870,2060,2060,2060,2060,0
20240912,205400,13029870,2060,2060,2060,2060,0
20240912,205300,13029870,2060,2060,2060,2060,0
20240912,205200,13029870,2060,2060,2060,2060,0
20240912,205100,13029870,2060,2060,2060,2060,0
20240912,205000,13029870,2060,2060,2060,2060,0
20240912,204900,13029870,2060,2060,2060,2060,0
20240912,204800,13029870,2060,2060,2060,2060,0
20240912,204700,13029870,2060,2060,2060,2060,0
20240912,204600,13029870,2060,2060,2060,2060,0
20240912,204500,13029870,2060,2060,2060,2060,0
20240912,204400,13029870,2060,2060,2060,2060,0
20240912,204300,13029870,2060,2060,2060,2060,0
20240912,204200,13029870,2060,2060,2060,2060,0
20240912,204100,13029870,2060,2060,2060,2060,0
20240912,204000,13029870,2060,2060,2060,2060,0
20240912,203900,13029870,2060,2060,2060,2060,0
20240912,203800,13029870,2060,2060,2060,2060,0
20240912,203700,13029870,2060,2060,2060,2060,30
20240912,203600,13029870,2060,2060,2060,2060,0
20240912,203500,13029870,2060,2060,2060,2060,0
20240912,203400,13029870,2060,2060,2060,2060,0
20240912,203300,13029870,2060,2060,2060,2060,0
20240912,203200,13029870,2060,2060,2060,2060,0
20240912,203100,13029870,2060,2060,2060,2060,0
20240912,203000,13029870,2060,2060,2060,2060,0
20240912,202900,13029870,2060,2060,2060,2060,0
20240912,202800,13029870,2060,2060,2060,2060,0
20240912,202700,13029870,2060,2060,2060,2060,0
20240912,202600,13029870,2060,2060,2060,2060,0
20240912,202500,13029870,2060,2060,2060,2060,0
20240912,202400,13029870,2060,2060,2060,2060,0
20240912,202300,13029870,2060,2060,2060,2060,0
20240912,202200,13029870,2060,2060,2060,2060,0
20240912,202100,13029870,2060,2060,2060,2060,0
20240912,202000,13029870,2060,2060,2060,2060,0
20240912,201900,13029870,2060,2060,2060,2060,0
20240912,201800,13029870,2060,2060,2060,2060,0
20240912,201700,13029870,2060,2060,2060,2060,0
20240912,201600,13029870,2060,2060,2060,2060,0
20240912,201500,13029870,2060,2060,2060,2060,0
20240912,201400,13029870,2060,2060,2060,2060,0
20240912,201300,13029870,2060,2060,2060,2060,0
20240912,201200,13029870,2060,2060,2060,2060,0
20240912,201100,13029870,2060,2060,2060,2060,0
20240912,201000,13029870,2060,2060,2060,2060,0
20240912,200900,13029870,2060,2060,2060,2060,0
20240912,200800,13029870,2060,2060,2060,2060,0
20240912,200700,13029870,2060,2060,2060,2060,30
20240912,200600,13029870,2060,2060,2060,2060,0
20240912,200500,13029870,2060,2060,2060,2060,0
20240912,200400,13029870,2060,2060,2060,2060,0
20240912,200300,13029870,2060,2060,2060,2060,0
20240912,200200,13029870,2060,2060,2060,2060,0
20240912,200100,13029870,2060,2060,2060,2060,0
20240912,200000,13029870,2060,2060,2060,2060,0
20240912,195900,13029870,2060,2060,2060,2060,0
20240912,195800,13029870,2060,2060,2060,2060,0
20240912,195700,13029870,2060,2060,2060,2060,0
20240912,195600,13029870,2060,2060,2060,2060,0
20240912,195500,13029870,2060,2060,2060,2060,0
20240912,195400,13029870,2060,2060,2060,2060,0
20240912,195300,13029870,2060,2060,2060,2060,0
20240912,195200,13029870,2060,2060,2060,2060,0
20240912,195100,13029870,2060,2060,2060,2060,0
20240912,195000,13029870,2060,2060,2060,2060,0
20240912,194900,13029870,2060,2060,2060,2060,0
20240912,194800,13029870,2060,2060,2060,2060,0
20240912,194700,13029870,2060,2060,2060,2060,0
20240912,194600,13029870,2060,2060,2060,2060,0
20240912,194500,13029870,2060,2060,2060,2060,0
20240912,194400,13029870,2060,2060,2060,2060,0
20240912,194300,13029870,2060,2060,2060,2060,0
20240912,194200,13029870,2060,2060,2060,2060,0
20240912,194100,13029870,2060,2060,2060,2060,0
20240912,194000,13029870,2060,2060,2060,2060,0
20240912,193900,13029870,2060,2060,2060,2060,0
20240912,193800,13029870,2060,2060,2060,2060,0
20240912,193700,13029870,2060,2060,2060,2060,30
20240912,193600,13029870,2060,2060,2060,2060,0
20240912,193500,13029870,2060,2060,2060,2060,0
20240912,193400,13029870,2060,2060,2060,2060,0
20240912,193300,13029870,2060,2060,2060,2060,0
20240912,193200,13029870,2060,2060,2060,2060,0
20240912,193100,13029870,2060,2060,2060,2060,0
20240912,193000,13029870,2060,2060,2060,2060,0
20240912,192900,13029870,2060,2060,2060,2060,0
20240912,192800,13029870,2060,2060,2060,2060,0
20240912,192700,13029870,2060,2060,2060,2060,0
20240912,192600,13029870,2060,2060,2060,2060,0
20240912,192500,13029870,2060,2060,2060,2060,0
20240912,192400,13029870,2060,2060,2060,2060,0
20240912,192300,13029870,2060,2060,2060,2060,0
20240912,192200,13029870,2060,2060,2060,2060,0
20240912,192100,13029870,2060,2060,2060,2060,0
20240912,192000,13029870,2060,2060,2060,2060,0
20240912,191900,13029870,2060,2060,2060,2060,0
20240912,191800,13029870,2060,2060,2060,2060,0
20240912,191700,13029870,2060,2060,2060,2060,0
20240912,191600,13029870,2060,2060,2060,2060,0
20240912,191500,13029870,2060,2060,2060,2060,0
20240912,191400,13029870,2060,2060,2060,2060,0
20240912,191300,13029870,2060,2060,2060,2060,0
20240912,191200,13029870,2060,2060,2060,2060,0
20240912,191100,13029870,2060,2060,2060,2060,0
20240912,191000,13029870,2060,2060,2060,2060,0
20240912,190900,13029870,2060,2060,2060,2060,0
20240912,190800,13029870,2060,2060,2060,2060,0
20240912,190700,13029870,2060,2060,2060,2060,30
20240912,190600,13029870,2060,2060,2060,2060,0
20240912,190500,13029870,2060,2060,2060,2060,0
20240912,190400,13029870,2060,2060,2060,2060,0
20240912,190300,13029870,2060,2060,2060,2060,0
20240912,190200,13029870,2060,2060,2060,2060,0
20240912,190100,13029870,2060,2060,2060,2060,0
20240912,190000,13029870,2060,2060,2060,2060,0
20240912,185900,13029870,2060,2060,2060,2060,0
20240912,185800,13029870,2060,2060,2060,2060,0
20240912,185700,13029870,2060,2060,2060,2060,0
20240912,185600,13029870,2060,2060,2060,2060,0
20240912,185500,13029870,2060,2060,2060,2060,0
20240912,185400,13029870,2060,2060,2060,2060,0
20240912,185300,13029870,2060,2060,2060,2060,0
20240912,185200,13029870,2060,2060,2060,2060,0
20240912,185100,13029870,2060,2060,2060,2060,0
20240912,185000,13029870,2060,2060,2060,2060,0
20240912,184900,13029870,2060,2060,2060,2060,0
20240912,184800,13029870,2060,2060,2060,2060,0
20240912,184700,13029870,2060,2060,2060,2060,0
20240912,184600,13029870,2060,2060,2060,2060,0
20240912,184500,13029870,2060,2060,2060,2060,0
20240912,184400,13029870,2060,2060,2060,2060,0
20240912,184300,13029870,2060,2060,2060,2060,0
20240912,184200,13029870,2060,2060,2060,2060,0
20240912,184100,13029870,2060,2060,2060,2060,0
20240912,184000,13029870,2060,2060,2060,2060,0
20240912,183900,13029870,2060,2060,2060,2060,0
20240912,183800,13029870,2060,2060,2060,2060,0
20240912,183700,13029870,2060,2060,2060,2060,30
20240912,183600,13029870,2060,2060,2060,2060,0
20240912,183500,13029870,2060,2060,2060,2060,0
20240912,183400,13029870,2060,2060,2060,2060,0
20240912,183300,13029870,2060,2060,2060,2060,0
20240912,183200,13029870,2060,2060,2060,2060,0
20240912,183100,13029870,2060,2060,2060,2060,0
20240912,183000,13029870,2060,2060,2060,2060,0
20240912,182900,13029870,2060,2060,2060,2060,0
20240912,182800,13029870,2060,2060,2060,2060,0
20240912,182700,13029870,2060,2060,2060,2060,0
20240912,182600,13029870,2060,2060,2060,2060,0
20240912,182500,13029870,2060,2060,2060,2060,0
20240912,182400,13029870,2060,2060,2060,2060,0
20240912,182300,13029870,2060,2060,2060,2060,0
20240912,182200,13029870,2060,2060,2060,2060,0
20240912,182100,13029870,2060,2060,2060,2060,0
20240912,182000,13029870,2060,2060,2060,2060,0
20240912,181900,13029870,2060,2060,2060,2060,0
20240912,181800,13029870,2060,2060,2060,2060,0
20240912,181700,13029870,2060,2060,2060,2060,0
20240912,181600,13029870,2060,2060,2060,2060,0
20240912,181500,13029870,2060,2060,2060,2060,0
20240912,181400,13029870,2060,2060,2060,2060,0
20240912,181300,13029870,2060,2060,2060,2060,0
20240912,181200,13029870,2060,2060,2060,2060,0
20240912,181100,13029870,2060,2060,2060,2060,0
20240912,181000,13029870,2060,2060,2060,2060,0
20240912,180900,13029870,2060,2060,2060,2060,0
20240912,180800,13029870,2060,2060,2060,2060,0
20240912,180700,13029870,2060,2060,2060,2060,30
20240912,180600,13029870,2060,2060,2060,2060,0
20240912,180500,13029870,2060,2060,2060,2060,0
20240912,180400,13029870,2060,2060,2060,2060,0
20240912,180300,13029870,2060,2060,2060,2060,0
20240912,180200,13029870,2060,2060,2060,2060,0
20240912,180100,13029870,2060,2060,2060,2060,0
20240912,180000,13029870,2060,2060,2060,2060,0
20240912,175900,13029870,2060,2060,2060,2060,0
20240912,175800,13029870,2060,2060,2060,2060,0
20240912,175700,13029870,2060,2060,2060,2060,0
20240912,175600,13029870,2060,2060,2060,2060,0
20240912,175500,13029870,2060,2060,2060,2060,0
20240912,175400,13029870,2060,2060,2060,2060,0
20240912,175300,13029870,2060,2060,2060,2060,0
20240912,175200,13029870,2060,2060,2060,2060,0
20240912,175100,13029870,2060,2060,2060,2060,0
20240912,175000,13029870,2060,2060,2060,2060,0
20240912,174900,13029870,2060,2060,2060,2060,0
20240912,174800,13029870,2060,2060,2060,2060,0
20240912,174700,13029870,2060,2060,2060,2060,0
20240912,174600,13029870,2060,2060,2060,2060,0
20240912,174500,13029870,2060,2060,2060,2060,0
20240912,174400,13029870,2060,2060,2060,2060,0
20240912,174300,13029870,2060,2060,2060,2060,0
20240912,174200,13029870,2060,2060,2060,2060,0
20240912,174100,13029870,2060,2060,2060,2060,0
20240912,174000,13029870,2060,2060,2060,2060,0
20240912,173900,13029870,2060,2060,2060,2060,0
20240912,173800,13029870,2060,2060,2060,2060,0
20240912,173700,13029870,2060,2060,2060,2060,30
20240912,173600,13029870,2060,2060,2060,2060,0
20240912,173500,13029870,2060,2060,2060,2060,0
20240912,173400,13029870,2060,2060,2060,2060,0
20240912,173300,13029870,2060,2060,2060,2060,0
20240912,173200,13029870,2060,2060,2060,2060,0
20240912,173100,13029870,2060,2060,2060,2060,0
20240912,173000,13029870,2060,2060,2060,2060,0
20240912,172900,13029870,2060,2060,2060,2060,0
20240912,172800,13029870,2060,2060,2060,2060,0
20240912,172700,13029870,2060,2060,2060,2060,0
20240912,172600,13029870,2060,2060,2060,2060,0
20240912,172500,13029870,2060,2060,2060,2060,0
20240912,172400,13029870,2060,2060,2060,2060,0
20240912,172300,13029870,2060,2060,2060,2060,0
20240912,172200,13029870,2060,2060,2060,2060,0
20240912,172100,13029870,2060,2060,2060,2060,0
20240912,172000,13029870,2060,2060,2060,2060,0
20240912,171900,13029870,2060,2060,2060,2060,0
20240912,171800,13029870,2060,2060,2060,2060,0
20240912,171700,13029870,2060,2060,2060,2060,0
20240912,171600,13029870,2060,2060,2060,2060,0
20240912,171500,13029870,2060,2060,2060,2060,0
20240912,171400,13029870,2060,2060,2060,2060,0
20240912,171300,13029870,2060,2060,2060,2060,0
20240912,171200,13029870,2060,2060,2060,2060,0
20240912,171100,13029870,2060,2060,2060,2060,0
20240912,171000,13029870,2060,2060,2060,2060,0
20240912,170900,13029870,2060,2060,2060,2060,0
20240912,170800,13029870,2060,2060,2060,2060,0
20240912,170700,13029870,2060,2060,2060,2060,30
20240912,170600,13029870,2060,2060,2060,2060,0
20240912,170500,13029870,2060,2060,2060,2060,0
20240912,170400,13029870,2060,2060,2060,2060,0
20240912,170300,13029870,2060,2060,2060,2060,0
20240912,170200,13029870,2060,2060,2060,2060,0
20240912,170100,13029870,2060,2060,2060,2060,0
20240912,170000,13029870,2060,2060,2060,2060,0
20240912,165900,13029870,2060,2060,2060,2060,0
20240912,165800,13029870,2060,2060,2060,2060,0
20240912,165700,13029870,2060,2060,2060,2060,0
20240912,165600,13029870,2060,2060,2060,2060,0
20240912,165500,13029870,2060,2060,2060,2060,0
20240912,165400,13029870,2060,2060,2060,2060,0
20240912,165300,13029870,2060,2060,2060,2060,0
20240912,165200,13029870,2060,2060,2060,2060,0
20240912,165100,13029870,2060,2060,2060,2060,0
20240912,165000,13029870,2060,2060,2060,2060,0
20240912,164900,13029870,2060,2060,2060,2060,0
20240912,164800,13029870,2060,2060,2060,2060,0
20240912,164700,13029870,2060,2060,2060,2060,0
20240912,164600,13029870,2060,2060,2060,2060,0
20240912,164500,13029870,2060,2060,2060,2060,0
20240912,164400,13029870,2060,2060,2060,2060,0
20240912,164300,13029870,2060,2060,2060,2060,0
20240912,164200,13029870,2060,2060,2060,2060,0
20240912,164100,13029870,2060,2060,2060,2060,0
20240912,164000,13029870,2060,2060,2060,2060,0
20240912,163900,13029870,2060,2060,2060,2060,0
20240912,163800,13029870,2060,2060,2060,2060,0
20240912,163700,13029870,2060,2060,2060,2060,30
20240912,163600,13029870,2060,2060,2060,2060,0
20240912,163500,13029870,2060,2060,2060,2060,0
20240912,163400,13029870,2060,2060,2060,2060,0
20240912,163300,13029870,2060,2060,2060,2060,0
20240912,163200,13029870,2060,2060,2060,2060,0
20240912,163100,13029870,2060,2060,2060,2060,0
20240912,163000,13029870,2060,2060,2060,2060,0
20240912,162900,13029870,2060,2060,2060,2060,0
20240912,162800,13029870,2060,2060,2060,2060,0
20240912,162700,13029870,2060,2060,2060,2060,0
20240912,162600,13029870,2060,2060,2060,2060,0
20240912,162500,13029870,2060,2060,2060,2060,0
20240912,162400,13029870,2060,2060,2060,2060,0
20240912,162300,13029870,2060,2060,2060,2060,0
20240912,162200,13029870,2060,2060,2060,2060,0
20240912,162100,13029870,2060,2060,2060,2060,0
20240912,162000,13029870,2060,2060,2060,2060,0
20240912,161900,13029870,2060,2060,2060,2060,0
20240912,161800,13029870,2060,2060,2060,2060,0
20240912,161700,13029870,2060,2060,2060,2060,0
20240912,161600,13029870,2060,2060,2060,2060,0
20240912,161500,13029870,2060,2060,2060,2060,0
20240912,161400,13029870,2060,2060,2060,2060,0
20240912,161300,13029870,2060,2060,2060,2060,0
20240912,161200,13029870,2060,2060,2060,2060,0
20240912,161100,13029870,2060,2060,2060,2060,0
20240912,161000,13029870,2060,2060,2060,2060,0
20240912,160900,13029870,2060,2060,2060,2060,0
20240912,160800,13029870,2060,2060,2060,2060,0
20240912,160700,13029870,2060,2060,2060,2060,30
20240912,160600,13029870,2060,2060,2060,2060,0
20240912,160500,13029870,2060,2060,2060,2060,0
20240912,160400,13029870,2060,2060,2060,2060,0
20240912,160300,13029870,2060,2060,2060,2060,0
20240912,160200,13029870,2060,2060,2060,2060,0
20240912,160100,13029870,2060,2060,2060,2060,0
20240912,160000,13029870,2060,2060,2060,2060,0
20240912,155900,13029870,2060,2060,2060,2060,0
20240912,155800,13029870,2060,2060,2060,2060,0
20240912,155700,13029870,2060,2060,2060,2060,0
20240912,155600,13029870,2060,2060,2060,2060,0
20240912,155500,13029870,2060,2060,2060,2060,0
20240912,155400,13029870,2060,2060,2060,2060,0
20240912,155300,13029870,2060,2060,2060,2060,0
20240912,155200,13029870,2060,2060,2060,2060,0
20240912,155100,13029870,2060,2060,2060,2060,0
20240912,155000,13029870,2060,2060,2060,2060,0
20240912,154900,13029870,2060,2060,2060,2060,0
20240912,154800,13029870,2060,2060,2060,2060,0
20240912,154700,13029870,2060,2060,2060,2060,0
20240912,154600,13029870,2060,2060,2060,2060,0
20240912,154500,13029870,2060,2060,2060,2060,0
20240912,154400,13029870,2060,2060,2060,2060,0
20240912,154300,13029870,2060,2060,2060,2060,0
20240912,154200,13029870,2060,2060,2060,2060,0
20240912,154100,13029870,2060,2060,2060,2060,0
20240912,154000,13029870,2060,2060,2060,2060,0
20240912,153900,13029870,2060,2060,2060,2060,0
20240912,153800,13029870,2060,2060,2060,2060,0
20240912,153700,13029870,2060,2060,2060,2060,30
20240912,153600,13029870,2060,2060,2060,2060,0
20240912,153500,13029870,2060,2060,2060,2060,0
20240912,153400,13029870,2060,2060,2060,2060,0
20240912,153300,13029870,2060,2060,2060,2060,0
20240912,153200,13029870,2060,2060,2060,2060,0
20240912,153100,13029870,2060,2060,2060,2060,0
20240912,153000,13029870,2060,2060,2060,2060,0
20240912,152900,13029870,2060,2060,2060,2060,0
20240912,152800,13029870,2060,2060,2060,2060,0
20240912,152700,13029870,2060,2060,2060,2060,0
20240912,152600,13029870,2060,2060,2060,2060,0
20240912,152500,13029870,2060,2060,2060,2060,0
20240912,152400,13029870,2060,2060,2060,2060,0
20240912,152300,13029870,2060,2060,2060,2060,0
20240912,152200,13029870,2060,2060,2060,2060,0
20240912,152100,13029870,2060,2060,2060,2060,0
20240912,152000,13029870,2060,2060,2060,2060,0
20240912,151900,13029870,2060,2060,2060,2060,0
20240912,151800,13029870,2060,2060,2060,2060,0
20240912,151700,13029870,2060,2060,2060,2060,0
20240912,151600,13029870,2060,2060,2060,2060,0
20240912,151500,13029870,2060,2060,2060,2060,0
20240912,151400,13029870,2060,2060,2060,2060,0
20240912,151300,13029870,2060,2060,2060,2060,0
20240912,151200,13029870,2060,2060,2060,2060,0
20240912,151100,13029870,2060,2060,2060,2060,0
20240912,151000,13029870,2060,2060,2060,2060,0
20240912,150900,13029870,2060,2060,2060,2060,0
20240912,150800,13029870,2060,2060,2060,2060,0
20240912,150700,13029870,2060,2060,2060,2060,0
20240912,150600,13029870,2060,2060,2060,2060,0
20240912,150500,13029870,2060,2060,2060,2060,0
20240912,150400,13029870,2060,2060,2060,2060,0
20240912,150300,13029870,2060,2060,2060,2060,0
20240912,150200,13029870,2060,2060,2060,2060,0
20240912,150100,13029870,2060,2060,2060,2060,0
20240912,150000,13029870,2060,2060,2060,2060,30
20240912,145900,12968070,2060,2060,2060,2060,0
20240912,145800,12968070,2060,2060,2060,2060,0
20240912,145700,12968070,2060,2060,2060,2060,0
20240912,145600,12968070,2060,2060,2060,2060,30
20240912,145500,12906270,2060,2060,2060,2060,0
20240912,145400,12906270,2060,2060,2060,2060,0
20240912,145300,12906270,2060,2060,2060,2060,0
20240912,145200,12906270,2060,2060,2060,2060,30
20240912,145100,12844470,2060,2060,2060,2060,0
20240912,145000,12844470,2060,2060,2060,2060,0
20240912,144900,12844470,2060,2060,2060,2060,30
20240912,144800,12782670,2060,2060,2060,2060,0
20240912,144700,12782670,2060,2060,2060,2060,0
20240912,144600,12782670,2060,2060,2060,2060,0
20240912,144500,12782670,2060,2060,2060,2060,30
20240912,144400,12720870,2060,2060,2060,2060,0
20240912,144300,12720870,2060,2060,2060,2060,0
20240912,144200,12720870,2060,2060,2060,2060,30
20240912,144100,12659070,2060,2060,2060,2060,0
20240912,144000,12659070,2060,2060,2060,2060,0
20240912,143900,12659070,2060,2060,2060,2060,0
20240912,143800,12659070,2060,2060,2060,2060,30
20240912,143700,12597270,2060,2060,2060,2060,0
20240912,143600,12597270,2060,2060,2060,2060,0
20240912,143500,12597270,2060,2060,2060,2060,0
20240912,143400,12597270,2060,2060,2060,2060,30
20240912,143300,12535470,2060,2060,2060,2060,0
20240912,143200,12535470,2060,2060,2060,2060,0
20240912,143100,12535470,2060,2060,2060,2060,30
20240912,143000,12473670,2060,2060,2060,2060,0
20240912,142900,12473670,2060,2060,2060,2060,0
20240912,142800,12473670,2060,2060,2060,2060,0
20240912,142700,12473670,2060,2060,2060,2060,30
20240912,142600,12411870,2060,2060,2060,2060,0
20240912,142500,12411870,2060,2060,2060,2060,0
20240912,142400,12411870,2060,2060,2060,2060,30
20240912,142300,12350070,2065,2065,2065,2065,0
20240912,142200,12350070,2065,2065,2065,2065,0
20240912,142100,12350070,2065,2065,2065,2065,0
20240912,142000,12350070,2065,2065,2065,2065,30
20240912,141900,12288120,2065,2065,2065,2065,0
20240912,141800,12288120,2065,2065,2065,2065,0
20240912,141700,12288120,2065,2065,2065,2065,30
20240912,141600,12226170,2065,2065,2065,2065,0
20240912,141500,12226170,2065,2065,2065,2065,0
20240912,141400,12226170,2065,2065,2065,2065,0
20240912,141300,12226170,2065,2065,2065,2065,30
20240912,141200,12164220,2065,2065,2065,2065,0
20240912,141100,12164220,2065,2065,2065,2065,0
20240912,141000,12164220,2065,2065,2065,2065,0
20240912,140900,12164220,2065,2065,2065,2065,30
20240912,140800,12102270,2065,2065,2065,2065,0
20240912,140700,12102270,2065,2065,2065,2065,0
20240912,140600,12102270,2065,2065,2065,2065,30
20240912,140500,12040320,2065,2065,2065,2065,11
20240912,140400,12017605,2065,2060,2065,2060,127
20240912,140300,11755445,2045,2045,2045,2045,0
20240912,140200,11755445,2045,2045,2045,2045,0
20240912,140100,11755445,2045,2045,2045,2045,1
20240912,140000,11753400,2065,2065,2065,2065,0
20240912,135900,11753400,2065,2065,2065,2065,30
20240912,135800,11691450,2065,2065,2065,2065,0
20240912,135700,11691450,2065,2065,2065,2065,0
20240912,135600,11691450,2065,2065,2065,2065,0
20240912,135500,11691450,2065,2065,2065,2065,30
20240912,135400,11629500,2065,2065,2065,2065,0
20240912,135300,11629500,2065,2065,2065,2065,0
20240912,135200,11629500,2065,2065,2065,2065,0
20240912,135100,11629500,2065,2065,2065,2065,30
20240912,135000,11567550,2065,2065,2065,2065,0
20240912,134900,11567550,2065,2065,2065,2065,0
20240912,134800,11567550,2065,2065,2065,2065,30
20240912,134700,11505600,2065,2065,2065,2065,0
20240912,134600,11505600,2065,2065,2065,2065,0
20240912,134500,11505600,2065,2065,2065,2065,0
20240912,134400,11505600,2065,2065,2065,2065,30
20240912,134300,11443650,2065,2065,2065,2065,0
20240912,134200,11443650,2065,2065,2065,2065,0
20240912,134100,11443650,2065,2065,2065,2065,30
20240912,134000,11381700,2065,2065,2065,2065,0
20240912,133900,11381700,2065,2065,2065,2065,0
20240912,133800,11381700,2065,2065,2065,2065,0
20240912,133700,11381700,2065,2065,2065,2065,30
20240912,133600,11319750,2065,2065,2065,2065,0
20240912,133500,11319750,2065,2065,2065,2065,0
20240912,133400,11319750,2065,2065,2065,2065,30
20240912,133300,11257800,2065,2065,2065,2065,0
20240912,133200,11257800,2065,2065,2065,2065,0
20240912,133100,11257800,2065,2065,2065,2065,0
20240912,133000,11257800,2065,2065,2065,2065,30
20240912,132900,11195850,2065,2065,2065,2065,0
20240912,132800,11195850,2065,2065,2065,2065,0
20240912,132700,11195850,2065,2065,2065,2065,0
20240912,132600,11195850,2065,2065,2065,2065,30
20240912,132500,11133900,2065,2065,2065,2065,0
20240912,132400,11133900,2065,2065,2065,2065,1
20240912,132300,11131835,2040,2065,2065,2040,989
20240912,132200,9110370,2065,2065,2065,2065,0
20240912,132100,9110370,2065,2065,2065,2065,0
20240912,132000,9110370,2065,2065,2065,2065,0
20240912,131900,9110370,2065,2065,2065,2065,30
20240912,131800,9048420,2065,2065,2065,2065,0
20240912,131700,9048420,2065,2065,2065,2065,0
20240912,131600,9048420,2065,2065,2065,2065,30
20240912,131500,8986470,2065,2065,2065,2065,0
20240912,131400,8986470,2065,2065,2065,2065,0
20240912,131300,8986470,2065,2065,2065,2065,0
20240912,131200,8986470,2065,2065,2065,2065,30
20240912,131100,8924520,2065,2065,2065,2065,0
20240912,131000,8924520,2065,2065,2065,2065,0
20240912,130900,8924520,2065,2065,2065,2065,0
20240912,130800,8924520,2065,2065,2065,2065,30
20240912,130700,8862570,2065,2065,2065,2065,0
20240912,130600,8862570,2065,2065,2065,2065,0
20240912,130500,8862570,2065,2065,2065,2065,30
20240912,130400,8800620,2065,2065,2065,2065,0
20240912,130300,8800620,2065,2065,2065,2065,0
20240912,130200,8800620,2065,2065,2065,2065,0
20240912,130100,8800620,2065,2065,2065,2065,30
20240912,130000,8738670,2065,2065,2065,2065,0
20240912,125900,8738670,2065,2065,2065,2065,0
20240912,125800,8738670,2065,2065,2065,2065,30
20240912,125700,8676720,2065,2065,2065,2065,0
20240912,125600,8676720,2065,2065,2065,2065,0
20240912,125500,8676720,2065,2065,2065,2065,0
20240912,125400,8676720,2065,2065,2065,2065,30
20240912,125300,8614770,2065,2065,2065,2065,0
20240912,125200,8614770,2065,2065,2065,2065,0
20240912,125100,8614770,2065,2065,2065,2065,30
20240912,125000,8552820,2065,2065,2065,2065,0
20240912,124900,8552820,2065,2065,2065,2065,0
20240912,124800,8552820,2065,2065,2065,2065,0
20240912,124700,8552820,2065,2065,2065,2065,30
20240912,124600,8490870,2065,2065,2065,2065,0
20240912,124500,8490870,2065,2065,2065,2065,0
20240912,124400,8490870,2065,2065,2065,2065,0
20240912,124300,8490870,2065,2065,2065,2065,30
20240912,124200,8428920,2065,2065,2065,2065,0
20240912,124100,8428920,2065,2065,2065,2065,0
20240912,124000,8428920,2065,2065,2065,2065,30
20240912,123900,8366970,2065,2065,2065,2065,0
20240912,123800,8366970,2065,2065,2065,2065,0
20240912,123700,8366970,2065,2065,2065,2065,0
20240912,123600,8366970,2065,2065,2065,2065,30
20240912,123500,8305020,2065,2065,2065,2065,0
20240912,123400,8305020,2065,2065,2065,2065,0
20240912,123300,8305020,2065,2065,2065,2065,30
20240912,123200,8243070,2065,2065,2065,2065,0
20240912,123100,8243070,2065,2065,2065,2065,0
20240912,123000,8243070,2065,2065,2065,2065,0
20240912,122900,8243070,2065,2065,2065,2065,30
20240912,122800,8181120,2065,2065,2065,2065,0
20240912,122700,8181120,2065,2065,2065,2065,0
20240912,122600,8181120,2065,2065,2065,2065,0
20240912,122500,8181120,2065,2065,2065,2065,30
20240912,122400,8119170,2065,2065,2065,2065,0
20240912,122300,8119170,2065,2065,2065,2065,0
20240912,122200,8119170,2065,2065,2065,2065,30
20240912,122100,8057220,2065,2065,2065,2065,0
20240912,122000,8057220,2065,2065,2065,2065,0
20240912,121900,8057220,2065,2065,2065,2065,0
20240912,121800,8057220,2065,2065,2065,2065,30
20240912,121700,7995270,2065,2065,2065,2065,0
20240912,121600,7995270,2065,2065,2065,2065,0
20240912,121500,7995270,2065,2065,2065,2065,30
20240912,121400,7933320,2065,2065,2065,2065,0
20240912,121300,7933320,2065,2065,2065,2065,0
20240912,121200,7933320,2065,2065,2065,2065,0
20240912,121100,7933320,2065,2065,2065,2065,30
20240912,121000,7871370,2065,2065,2065,2065,0
20240912,120900,7871370,2065,2065,2065,2065,0
20240912,120800,7871370,2065,2065,2065,2065,30
20240912,120700,7809420,2065,2065,2065,2065,0
20240912,120600,7809420,2065,2065,2065,2065,0
20240912,120500,7809420,2065,2065,2065,2065,0
20240912,120400,7809420,2065,2065,2065,2065,30
20240912,120300,7747470,2065,2065,2065,2065,0
20240912,120200,7747470,2065,2065,2065,2065,0
20240912,120100,7747470,2065,2065,2065,2065,0
20240912,120000,7747470,2065,2065,2065,2065,30
20240912,115900,7685520,2065,2065,2065,2065,0
20240912,115800,7685520,2065,2065,2065,2065,0
20240912,115700,7685520,2065,2065,2065,2065,30
20240912,115600,7623570,2065,2065,2065,2065,0
20240912,115500,7623570,2065,2065,2065,2065,0
20240912,115400,7623570,2065,2065,2065,2065,0
20240912,115300,7623570,2065,2065,2065,2065,30
20240912,115200,7561620,2065,2065,2065,2065,0
20240912,115100,7561620,2065,2065,2065,2065,0
20240912,115000,7561620,2065,2065,2065,2065,30
20240912,114900,7499670,2065,2065,2065,2065,0
20240912,114800,7499670,2065,2065,2065,2065,0
20240912,114700,7499670,2065,2065,2065,2065,0
20240912,114600,7499670,2065,2065,2065,2065,30
20240912,114500,7437720,2065,2065,2065,2065,0
20240912,114400,7437720,2065,2065,2065,2065,0
20240912,114300,7437720,2065,2065,2065,2065,30
20240912,114200,7375770,2065,2065,2065,2065,0
20240912,114100,7375770,2065,2065,2065,2065,0
20240912,114000,7375770,2065,2065,2065,2065,0
20240912,113900,7375770,2065,2065,2065,2065,30
20240912,113800,7313820,2065,2065,2065,2065,1
20240912,113700,7311755,2060,2060,2060,2060,0
20240912,113600,7311755,2060,2060,2060,2060,30
20240912,113500,7249955,2060,2060,2060,2060,0
20240912,113400,7249955,2060,2060,2060,2060,0
20240912,113300,7249955,2060,2060,2060,2060,30
20240912,113200,7188155,2050,2050,2050,2050,1
20240912,113100,7186105,2065,2065,2065,2065,0
20240912,113000,7186105,2065,2065,2065,2065,30
20240912,112900,7124155,2050,2050,2050,2050,0
20240912,112800,7124155,2050,2065,2065,2050,1910
20240912,112700,3202385,2070,2070,2070,2070,0
20240912,112600,3202385,2070,2070,2070,2070,0
20240912,112500,3202385,2070,2070,2070,2070,30
20240912,112400,3140285,2070,2070,2070,2070,0
20240912,112300,3140285,2070,2070,2070,2070,0
20240912,112200,3140285,2070,2070,2070,2070,0
20240912,112100,3140285,2070,2070,2070,2070,30
20240912,112000,3078185,2070,2070,2070,2070,0
20240912,111900,3078185,2070,2070,2070,2070,0
20240912,111800,3078185,2070,2070,2070,2070,30
20240912,111700,3016085,2070,2070,2070,2070,0
20240912,111600,3016085,2070,2070,2070,2070,0
20240912,111500,3016085,2070,2070,2070,2070,0
20240912,111400,3016085,2070,2070,2070,2070,30
20240912,111300,2953985,2070,2070,2070,2070,0
20240912,111200,2953985,2070,2070,2070,2070,0
20240912,111100,2953985,2070,2070,2070,2070,30
20240912,111000,2891885,2065,2065,2065,2065,0
20240912,110900,2891885,2065,2065,2065,2065,0
20240912,110800,2891885,2065,2065,2065,2065,9
20240912,110700,2873300,2070,2070,2070,2070,30
20240912,110600,2811200,2070,2070,2070,2070,0
20240912,110500,2811200,2070,2070,2070,2070,0
20240912,110400,2811200,2070,2070,2070,2070,0
20240912,110300,2811200,2070,2070,2070,2070,30
20240912,110200,2749100,2070,2070,2070,2070,0
20240912,110100,2749100,2070,2070,2070,2070,0
20240912,110000,2749100,2070,2070,2070,2070,30
20240912,105900,2687000,2070,2070,2070,2070,0
20240912,105800,2687000,2070,2070,2070,2070,0
20240912,105700,2687000,2070,2070,2070,2070,0
20240912,105600,2687000,2070,2070,2070,2070,30
20240912,105500,2624900,2070,2070,2070,2070,0
20240912,105400,2624900,2070,2070,2070,2070,0
20240912,105300,2624900,2070,2070,2070,2070,30
20240912,105200,2562800,2070,2070,2070,2070,0
20240912,105100,2562800,2070,2070,2070,2070,0
20240912,105000,2562800,2070,2070,2070,2070,0
20240912,104900,2562800,2070,2070,2070,2070,30
20240912,104800,2500700,2070,2070,2070,2070,0
20240912,104700,2500700,2070,2070,2070,2070,0
20240912,104600,2500700,2070,2070,2070,2070,30
20240912,104500,2438600,2070,2070,2070,2070,0
20240912,104400,2438600,2070,2070,2070,2070,0
20240912,104300,2438600,2070,2070,2070,2070,0
20240912,104200,2438600,2070,2070,2070,2070,30
20240912,104100,2376500,2070,2070,2070,2070,0
20240912,104000,2376500,2070,2070,2070,2070,0
20240912,103900,2376500,2070,2070,2070,2070,0
20240912,103800,2376500,2070,2070,2070,2070,30
20240912,103700,2314400,2070,2070,2070,2070,0
20240912,103600,2314400,2070,2070,2070,2070,0
20240912,103500,2314400,2070,2070,2070,2070,30
20240912,103400,2252300,2070,2070,2070,2070,0
20240912,103300,2252300,2070,2070,2070,2070,0
20240912,103200,2252300,2070,2070,2070,2070,0
20240912,103100,2252300,2070,2070,2070,2070,30
20240912,103000,2190200,2070,2070,2070,2070,0
20240912,102900,2190200,2070,2070,2070,2070,0
20240912,102800,2190200,2070,2070,2070,2070,30
20240912,102700,2128100,2070,2070,2070,2070,0
20240912,102600,2128100,2070,2070,2070,2070,0
20240912,102500,2128100,2070,2070,2070,2070,0
20240912,102400,2128100,2070,2070,2070,2070,30
20240912,102300,2066000,2070,2070,2070,2070,0
20240912,102200,2066000,2070,2070,2070,2070,0
20240912,102100,2066000,2070,2070,2070,2070,30
20240912,102000,2003900,2070,2070,2070,2070,0
20240912,101900,2003900,2070,2070,2070,2070,0
20240912,101800,2003900,2070,2070,2070,2070,0
20240912,101700,2003900,2070,2070,2070,2070,30
20240912,101600,1941800,2070,2070,2070,2070,0
20240912,101500,1941800,2070,2070,2070,2070,0
20240912,101400,1941800,2070,2070,2070,2070,0
20240912,101300,1941800,2070,2070,2070,2070,30
20240912,101200,1879700,2070,2070,2070,2070,0
20240912,101100,1879700,2070,2070,2070,2070,0
20240912,101000,1879700,2070,2070,2070,2070,30
20240912,100900,1817600,2070,2070,2070,2070,0
20240912,100800,1817600,2070,2070,2070,2070,0
20240912,100700,1817600,2070,2070,2070,2070,0
20240912,100600,1817600,2070,2070,2070,2070,30
20240912,100500,1755500,2070,2070,2070,2070,0
20240912,100400,1755500,2070,2070,2070,2070,0
20240912,100300,1755500,2070,2070,2070,2070,30
20240912,100200,1693400,2070,2070,2070,2070,0
20240912,100100,1693400,2070,2070,2070,2070,30
20240912,100000,1631300,2070,2070,2070,2070,0
20240912,095900,1631300,2070,2070,2070,2070,30
20240912,095800,1569200,2070,2070,2070,2070,0
20240912,095700,1569200,2070,2070,2070,2070,0
20240912,095600,1569200,2070,2070,2070,2070,30
20240912,095500,1507100,2070,2070,2070,2070,0
20240912,095400,1507100,2070,2070,2070,2070,0
20240912,095300,1507100,2070,2070,2070,2070,30
20240912,095200,1445000,2065,2065,2065,2065,0
20240912,095100,1445000,2065,2065,2065,2065,0
20240912,095000,1445000,2065,2065,2065,2065,93
20240912,094900,1252955,2065,2065,2065,2065,80
20240912,094800,1087755,2065,2065,2065,2065,0
20240912,094700,1087755,2065,2065,2065,2065,0
20240912,094600,1087755,2065,2065,2065,2065,56
20240912,094500,972115,2065,2065,2065,2065,30
20240912,094400,910165,2065,2065,2065,2065,0
20240912,094300,910165,2065,2065,2065,2065,0
20240912,094200,910165,2065,2065,2065,2065,0
20240912,094100,910165,2065,2065,2065,2065,30
20240912,094000,848215,2065,2065,2065,2065,0
20240912,093900,848215,2065,2065,2065,2065,0
20240912,093800,848215,2065,2065,2065,2065,41
20240912,093700,763550,2065,2065,2065,2065,0
20240912,093600,763550,2065,2065,2065,2065,0
20240912,093500,763550,2065,2065,2065,2065,0
20240912,093400,763550,2065,2065,2065,2065,30
20240912,093300,701600,2065,2065,2065,2065,0
20240912,093200,701600,2065,2065,2065,2065,0
20240912,093100,701600,2065,2065,2065,2065,30
20240912,093000,639650,2065,2065,2065,2065,0
20240912,092900,639650,2065,2065,2065,2065,0
20240912,092800,639650,2065,2065,2065,2065,0
20240912,092700,639650,2065,2065,2065,2065,30
20240912,092600,577700,2065,2065,2065,2065,0
20240912,092500,577700,2065,2065,2065,2065,0
20240912,092400,577700,2065,2065,2065,2065,30
20240912,092300,515750,2065,2065,2065,2065,0
20240912,092200,515750,2065,2065,2065,2065,0
20240912,092100,515750,2065,2065,2065,2065,30
20240912,092000,453800,2060,2060,2060,2060,0
20240912,091900,453800,2060,2060,2060,2060,100
20240912,091800,247800,2065,2065,2065,2065,0
20240912,091700,247800,2065,2065,2065,2065,0
20240912,091600,247800,2065,2065,2065,2065,30
20240912,091500,185850,2065,2065,2065,2065,0
20240912,091400,185850,2065,2065,2065,2065,0
20240912,091300,185850,2065,2065,2065,2065,30
20240912,091200,123900,2065,2065,2065,2065,0
20240912,091100,123900,2065,2065,2065,2065,0
20240912,091000,123900,2065,2065,2065,2065,0
20240912,090900,123900,2065,2065,2065,2065,30
20240912,090800,61950,2065,2065,2065,2065,0
20240912,090700,61950,2065,2065,2065,2065,0
20240912,090600,61950,2065,2065,2065,2065,30
20240912,090500,0,2070,2070,2070,2070,0
20240912,090400,0,2070,2070,2070,2070,0
20240912,090300,0,2070,2070,2070,2070,0
20240912,090200,0,2070,2070,2070,2070,0
20240912,090100,0,2070,2070,2070,2070,0
20240912,090000,0,2070,2070,2070,2070,0