KissMeData/080010/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195000,2781860,5290,5290,5290,5290,70
20240910,194900,2781860,5290,5290,5290,5290,0
20240910,194800,2781860,5290,5290,5290,5290,0
20240910,194700,2781860,5290,5290,5290,5290,0
20240910,194600,2781860,5290,5290,5290,5290,0
20240910,194500,2781860,5290,5290,5290,5290,0
20240910,194400,2781860,5290,5290,5290,5290,0
20240910,194300,2781860,5290,5290,5290,5290,0
20240910,194200,2781860,5290,5290,5290,5290,0
20240910,194100,2781860,5290,5290,5290,5290,0
20240910,194000,2781860,5290,5290,5290,5290,0
20240910,193900,2781860,5290,5290,5290,5290,0
20240910,193800,2781860,5290,5290,5290,5290,0
20240910,193700,2781860,5290,5290,5290,5290,0
20240910,193600,2781860,5290,5290,5290,5290,0
20240910,193500,2781860,5290,5290,5290,5290,0
20240910,193400,2781860,5290,5290,5290,5290,0
20240910,193300,2781860,5290,5290,5290,5290,0
20240910,193200,2781860,5290,5290,5290,5290,0
20240910,193100,2781860,5290,5290,5290,5290,0
20240910,193000,2781860,5290,5290,5290,5290,0
20240910,192900,2781860,5290,5290,5290,5290,0
20240910,192800,2781860,5290,5290,5290,5290,0
20240910,192700,2781860,5290,5290,5290,5290,0
20240910,192600,2781860,5290,5290,5290,5290,0
20240910,192500,2781860,5290,5290,5290,5290,0
20240910,192400,2781860,5290,5290,5290,5290,0
20240910,192300,2781860,5290,5290,5290,5290,0
20240910,192200,2781860,5290,5290,5290,5290,0
20240910,192100,2781860,5290,5290,5290,5290,0
20240910,192000,2781860,5290,5290,5290,5290,70
20240910,191900,2781860,5290,5290,5290,5290,0
20240910,191800,2781860,5290,5290,5290,5290,0
20240910,191700,2781860,5290,5290,5290,5290,0
20240910,191600,2781860,5290,5290,5290,5290,0
20240910,191500,2781860,5290,5290,5290,5290,0
20240910,191400,2781860,5290,5290,5290,5290,0
20240910,191300,2781860,5290,5290,5290,5290,0
20240910,191200,2781860,5290,5290,5290,5290,0
20240910,191100,2781860,5290,5290,5290,5290,0
20240910,191000,2781860,5290,5290,5290,5290,0
20240910,190900,2781860,5290,5290,5290,5290,0
20240910,190800,2781860,5290,5290,5290,5290,0
20240910,190700,2781860,5290,5290,5290,5290,0
20240910,190600,2781860,5290,5290,5290,5290,0
20240910,190500,2781860,5290,5290,5290,5290,0
20240910,190400,2781860,5290,5290,5290,5290,0
20240910,190300,2781860,5290,5290,5290,5290,0
20240910,190200,2781860,5290,5290,5290,5290,0
20240910,190100,2781860,5290,5290,5290,5290,0
20240910,190000,2781860,5290,5290,5290,5290,0
20240910,185900,2781860,5290,5290,5290,5290,0
20240910,185800,2781860,5290,5290,5290,5290,0
20240910,185700,2781860,5290,5290,5290,5290,0
20240910,185600,2781860,5290,5290,5290,5290,0
20240910,185500,2781860,5290,5290,5290,5290,0
20240910,185400,2781860,5290,5290,5290,5290,0
20240910,185300,2781860,5290,5290,5290,5290,0
20240910,185200,2781860,5290,5290,5290,5290,0
20240910,185100,2781860,5290,5290,5290,5290,0
20240910,185000,2781860,5290,5290,5290,5290,70
20240910,184900,2781860,5290,5290,5290,5290,0
20240910,184800,2781860,5290,5290,5290,5290,0
20240910,184700,2781860,5290,5290,5290,5290,0
20240910,184600,2781860,5290,5290,5290,5290,0
20240910,184500,2781860,5290,5290,5290,5290,0
20240910,184400,2781860,5290,5290,5290,5290,0
20240910,184300,2781860,5290,5290,5290,5290,0
20240910,184200,2781860,5290,5290,5290,5290,0
20240910,184100,2781860,5290,5290,5290,5290,0
20240910,184000,2781860,5290,5290,5290,5290,0
20240910,183900,2781860,5290,5290,5290,5290,0
20240910,183800,2781860,5290,5290,5290,5290,0
20240910,183700,2781860,5290,5290,5290,5290,0
20240910,183600,2781860,5290,5290,5290,5290,0
20240910,183500,2781860,5290,5290,5290,5290,0
20240910,183400,2781860,5290,5290,5290,5290,0
20240910,183300,2781860,5290,5290,5290,5290,0
20240910,183200,2781860,5290,5290,5290,5290,0
20240910,183100,2781860,5290,5290,5290,5290,0
20240910,183000,2781860,5290,5290,5290,5290,0
20240910,182900,2781860,5290,5290,5290,5290,0
20240910,182800,2781860,5290,5290,5290,5290,0
20240910,182700,2781860,5290,5290,5290,5290,0
20240910,182600,2781860,5290,5290,5290,5290,0
20240910,182500,2781860,5290,5290,5290,5290,0
20240910,182400,2781860,5290,5290,5290,5290,0
20240910,182300,2781860,5290,5290,5290,5290,0
20240910,182200,2781860,5290,5290,5290,5290,0
20240910,182100,2781860,5290,5290,5290,5290,0
20240910,182000,2781860,5290,5290,5290,5290,70
20240910,181900,2781860,5290,5290,5290,5290,0
20240910,181800,2781860,5290,5290,5290,5290,0
20240910,181700,2781860,5290,5290,5290,5290,0
20240910,181600,2781860,5290,5290,5290,5290,0
20240910,181500,2781860,5290,5290,5290,5290,0
20240910,181400,2781860,5290,5290,5290,5290,0
20240910,181300,2781860,5290,5290,5290,5290,0
20240910,181200,2781860,5290,5290,5290,5290,0
20240910,181100,2781860,5290,5290,5290,5290,0
20240910,181000,2781860,5290,5290,5290,5290,0
20240910,180900,2781860,5290,5290,5290,5290,0
20240910,180800,2781860,5290,5290,5290,5290,0
20240910,180700,2781860,5290,5290,5290,5290,0
20240910,180600,2781860,5290,5290,5290,5290,0
20240910,180500,2781860,5290,5290,5290,5290,0
20240910,180400,2781860,5290,5290,5290,5290,0
20240910,180300,2781860,5290,5290,5290,5290,0
20240910,180200,2781860,5290,5290,5290,5290,0
20240910,180100,2781860,5290,5290,5290,5290,0
20240910,180000,2781860,5290,5290,5290,5290,0
20240910,175900,2781860,5290,5290,5290,5290,0
20240910,175800,2781860,5290,5290,5290,5290,0
20240910,175700,2781860,5290,5290,5290,5290,0
20240910,175600,2781860,5290,5290,5290,5290,0
20240910,175500,2781860,5290,5290,5290,5290,0
20240910,175400,2781860,5290,5290,5290,5290,0
20240910,175300,2781860,5290,5290,5290,5290,0
20240910,175200,2781860,5290,5290,5290,5290,0
20240910,175100,2781860,5290,5290,5290,5290,0
20240910,175000,2781860,5290,5290,5290,5290,70
20240910,174900,2781860,5290,5290,5290,5290,0
20240910,174800,2781860,5290,5290,5290,5290,0
20240910,174700,2781860,5290,5290,5290,5290,0
20240910,174600,2781860,5290,5290,5290,5290,0
20240910,174500,2781860,5290,5290,5290,5290,0
20240910,174400,2781860,5290,5290,5290,5290,0
20240910,174300,2781860,5290,5290,5290,5290,0
20240910,174200,2781860,5290,5290,5290,5290,0
20240910,174100,2781860,5290,5290,5290,5290,0
20240910,174000,2781860,5290,5290,5290,5290,0
20240910,173900,2781860,5290,5290,5290,5290,0
20240910,173800,2781860,5290,5290,5290,5290,0
20240910,173700,2781860,5290,5290,5290,5290,0
20240910,173600,2781860,5290,5290,5290,5290,0
20240910,173500,2781860,5290,5290,5290,5290,0
20240910,173400,2781860,5290,5290,5290,5290,0
20240910,173300,2781860,5290,5290,5290,5290,0
20240910,173200,2781860,5290,5290,5290,5290,0
20240910,173100,2781860,5290,5290,5290,5290,0
20240910,173000,2781860,5290,5290,5290,5290,0
20240910,172900,2781860,5290,5290,5290,5290,0
20240910,172800,2781860,5290,5290,5290,5290,0
20240910,172700,2781860,5290,5290,5290,5290,0
20240910,172600,2781860,5290,5290,5290,5290,0
20240910,172500,2781860,5290,5290,5290,5290,0
20240910,172400,2781860,5290,5290,5290,5290,0
20240910,172300,2781860,5290,5290,5290,5290,0
20240910,172200,2781860,5290,5290,5290,5290,0
20240910,172100,2781860,5290,5290,5290,5290,0
20240910,172000,2781860,5290,5290,5290,5290,70
20240910,171900,2781860,5290,5290,5290,5290,0
20240910,171800,2781860,5290,5290,5290,5290,0
20240910,171700,2781860,5290,5290,5290,5290,0
20240910,171600,2781860,5290,5290,5290,5290,0
20240910,171500,2781860,5290,5290,5290,5290,0
20240910,171400,2781860,5290,5290,5290,5290,0
20240910,171300,2781860,5290,5290,5290,5290,0
20240910,171200,2781860,5290,5290,5290,5290,0
20240910,171100,2781860,5290,5290,5290,5290,0
20240910,171000,2781860,5290,5290,5290,5290,0
20240910,170900,2781860,5290,5290,5290,5290,0
20240910,170800,2781860,5290,5290,5290,5290,0
20240910,170700,2781860,5290,5290,5290,5290,0
20240910,170600,2781860,5290,5290,5290,5290,0
20240910,170500,2781860,5290,5290,5290,5290,0
20240910,170400,2781860,5290,5290,5290,5290,0
20240910,170300,2781860,5290,5290,5290,5290,0
20240910,170200,2781860,5290,5290,5290,5290,0
20240910,170100,2781860,5290,5290,5290,5290,0
20240910,170000,2781860,5290,5290,5290,5290,0
20240910,165900,2781860,5290,5290,5290,5290,0
20240910,165800,2781860,5290,5290,5290,5290,0
20240910,165700,2781860,5290,5290,5290,5290,0
20240910,165600,2781860,5290,5290,5290,5290,0
20240910,165500,2781860,5290,5290,5290,5290,0
20240910,165400,2781860,5290,5290,5290,5290,0
20240910,165300,2781860,5290,5290,5290,5290,0
20240910,165200,2781860,5290,5290,5290,5290,0
20240910,165100,2781860,5290,5290,5290,5290,0
20240910,165000,2781860,5290,5290,5290,5290,70
20240910,164900,2781860,5290,5290,5290,5290,0
20240910,164800,2781860,5290,5290,5290,5290,0
20240910,164700,2781860,5290,5290,5290,5290,0
20240910,164600,2781860,5290,5290,5290,5290,0
20240910,164500,2781860,5290,5290,5290,5290,0
20240910,164400,2781860,5290,5290,5290,5290,0
20240910,164300,2781860,5290,5290,5290,5290,0
20240910,164200,2781860,5290,5290,5290,5290,0
20240910,164100,2781860,5290,5290,5290,5290,0
20240910,164000,2781860,5290,5290,5290,5290,0
20240910,163900,2781860,5290,5290,5290,5290,0
20240910,163800,2781860,5290,5290,5290,5290,0
20240910,163700,2781860,5290,5290,5290,5290,0
20240910,163600,2781860,5290,5290,5290,5290,0
20240910,163500,2781860,5290,5290,5290,5290,0
20240910,163400,2781860,5290,5290,5290,5290,0
20240910,163300,2781860,5290,5290,5290,5290,0
20240910,163200,2781860,5290,5290,5290,5290,0
20240910,163100,2781860,5290,5290,5290,5290,0
20240910,163000,2781860,5290,5290,5290,5290,0
20240910,162900,2781860,5290,5290,5290,5290,0
20240910,162800,2781860,5290,5290,5290,5290,0
20240910,162700,2781860,5290,5290,5290,5290,0
20240910,162600,2781860,5290,5290,5290,5290,0
20240910,162500,2781860,5290,5290,5290,5290,0
20240910,162400,2781860,5290,5290,5290,5290,0
20240910,162300,2781860,5290,5290,5290,5290,0
20240910,162200,2781860,5290,5290,5290,5290,0
20240910,162100,2781860,5290,5290,5290,5290,0
20240910,162000,2781860,5290,5290,5290,5290,70
20240910,161900,2781860,5290,5290,5290,5290,0
20240910,161800,2781860,5290,5290,5290,5290,0
20240910,161700,2781860,5290,5290,5290,5290,0
20240910,161600,2781860,5290,5290,5290,5290,0
20240910,161500,2781860,5290,5290,5290,5290,0
20240910,161400,2781860,5290,5290,5290,5290,0
20240910,161300,2781860,5290,5290,5290,5290,0
20240910,161200,2781860,5290,5290,5290,5290,0
20240910,161100,2781860,5290,5290,5290,5290,0
20240910,161000,2781860,5290,5290,5290,5290,0
20240910,160900,2781860,5290,5290,5290,5290,0
20240910,160800,2781860,5290,5290,5290,5290,0
20240910,160700,2781860,5290,5290,5290,5290,0
20240910,160600,2781860,5290,5290,5290,5290,0
20240910,160500,2781860,5290,5290,5290,5290,0
20240910,160400,2781860,5290,5290,5290,5290,0
20240910,160300,2781860,5290,5290,5290,5290,0
20240910,160200,2781860,5290,5290,5290,5290,0
20240910,160100,2781860,5290,5290,5290,5290,0
20240910,160000,2781860,5290,5290,5290,5290,0
20240910,155900,2781860,5290,5290,5290,5290,0
20240910,155800,2781860,5290,5290,5290,5290,0
20240910,155700,2781860,5290,5290,5290,5290,0
20240910,155600,2781860,5290,5290,5290,5290,0
20240910,155500,2781860,5290,5290,5290,5290,0
20240910,155400,2781860,5290,5290,5290,5290,0
20240910,155300,2781860,5290,5290,5290,5290,0
20240910,155200,2781860,5290,5290,5290,5290,0
20240910,155100,2781860,5290,5290,5290,5290,0
20240910,155000,2781860,5290,5290,5290,5290,70
20240910,154900,2781860,5290,5290,5290,5290,0
20240910,154800,2781860,5290,5290,5290,5290,0
20240910,154700,2781860,5290,5290,5290,5290,0
20240910,154600,2781860,5290,5290,5290,5290,0
20240910,154500,2781860,5290,5290,5290,5290,0
20240910,154400,2781860,5290,5290,5290,5290,0
20240910,154300,2781860,5290,5290,5290,5290,0
20240910,154200,2781860,5290,5290,5290,5290,0
20240910,154100,2781860,5290,5290,5290,5290,0
20240910,154000,2781860,5290,5290,5290,5290,0
20240910,153900,2781860,5290,5290,5290,5290,0
20240910,153800,2781860,5290,5290,5290,5290,0
20240910,153700,2781860,5290,5290,5290,5290,0
20240910,153600,2781860,5290,5290,5290,5290,0
20240910,153500,2781860,5290,5290,5290,5290,0
20240910,153400,2781860,5290,5290,5290,5290,0
20240910,153300,2781860,5290,5290,5290,5290,0
20240910,153200,2781860,5290,5290,5290,5290,0
20240910,153100,2781860,5290,5290,5290,5290,0
20240910,153000,2781860,5290,5290,5290,5290,70
20240910,152900,2411560,5280,5280,5280,5280,0
20240910,152800,2411560,5280,5280,5280,5280,0
20240910,152700,2411560,5280,5280,5280,5280,0
20240910,152600,2411560,5280,5280,5280,5280,0
20240910,152500,2411560,5280,5280,5280,5280,0
20240910,152400,2411560,5280,5280,5280,5280,0
20240910,152300,2411560,5280,5280,5280,5280,0
20240910,152200,2411560,5280,5280,5280,5280,0
20240910,152100,2411560,5280,5280,5280,5280,0
20240910,152000,2411560,5280,5280,5280,5280,0
20240910,151900,2411560,5280,5280,5280,5280,0
20240910,151800,2411560,5280,5280,5280,5280,0
20240910,151700,2411560,5280,5280,5280,5280,0
20240910,151600,2411560,5280,5280,5280,5280,0
20240910,151500,2411560,5280,5280,5280,5280,0
20240910,151400,2411560,5280,5280,5280,5280,0
20240910,151300,2411560,5280,5280,5280,5280,19
20240910,151200,2311240,5300,5300,5300,5300,0
20240910,151100,2311240,5300,5300,5300,5300,0
20240910,151000,2311240,5300,5300,5300,5300,0
20240910,150900,2311240,5300,5300,5300,5300,0
20240910,150800,2311240,5300,5300,5300,5300,0
20240910,150700,2311240,5300,5300,5300,5300,0
20240910,150600,2311240,5300,5300,5300,5300,0
20240910,150500,2311240,5300,5300,5300,5300,0
20240910,150400,2311240,5300,5290,5300,5290,50
20240910,150300,2046270,5270,5270,5270,5270,0
20240910,150200,2046270,5270,5270,5270,5270,0
20240910,150100,2046270,5270,5270,5270,5270,0
20240910,150000,2046270,5270,5270,5270,5270,0
20240910,145900,2046270,5270,5270,5270,5270,0
20240910,145800,2046270,5270,5270,5270,5270,0
20240910,145700,2046270,5270,5270,5270,5270,0
20240910,145600,2046270,5270,5270,5270,5270,0
20240910,145500,2046270,5270,5270,5270,5270,11
20240910,145400,1988300,5280,5280,5280,5280,0
20240910,145300,1988300,5280,5280,5280,5280,0
20240910,145200,1988300,5280,5280,5280,5280,0
20240910,145100,1988300,5280,5280,5280,5280,0
20240910,145000,1988300,5280,5280,5280,5280,0
20240910,144900,1988300,5280,5280,5280,5280,0
20240910,144800,1988300,5280,5280,5280,5280,0
20240910,144700,1988300,5280,5280,5280,5280,0
20240910,144600,1988300,5280,5280,5280,5280,0
20240910,144500,1988300,5280,5280,5280,5280,77
20240910,144400,1581740,5290,5290,5290,5290,1
20240910,144300,1576450,5300,5300,5300,5300,0
20240910,144200,1576450,5300,5300,5300,5300,0
20240910,144100,1576450,5300,5300,5300,5300,0
20240910,144000,1576450,5300,5300,5300,5300,0
20240910,143900,1576450,5300,5300,5300,5300,0
20240910,143800,1576450,5300,5300,5300,5300,0
20240910,143700,1576450,5300,5300,5300,5300,0
20240910,143600,1576450,5300,5300,5300,5300,0
20240910,143500,1576450,5300,5300,5300,5300,0
20240910,143400,1576450,5300,5300,5300,5300,0
20240910,143300,1576450,5300,5300,5300,5300,0
20240910,143200,1576450,5300,5300,5300,5300,1
20240910,143100,1571150,5300,5300,5300,5300,0
20240910,143000,1571150,5300,5300,5300,5300,0
20240910,142900,1571150,5300,5300,5300,5300,0
20240910,142800,1571150,5300,5300,5300,5300,0
20240910,142700,1571150,5300,5300,5300,5300,0
20240910,142600,1571150,5300,5300,5300,5300,0
20240910,142500,1571150,5300,5300,5300,5300,0
20240910,142400,1571150,5300,5300,5300,5300,0
20240910,142300,1571150,5300,5300,5300,5300,0
20240910,142200,1571150,5300,5300,5300,5300,0
20240910,142100,1571150,5300,5300,5300,5300,0
20240910,142000,1571150,5300,5300,5300,5300,0
20240910,141900,1571150,5300,5300,5300,5300,0
20240910,141800,1571150,5300,5300,5300,5300,0
20240910,141700,1571150,5300,5300,5300,5300,0
20240910,141600,1571150,5300,5300,5300,5300,0
20240910,141500,1571150,5300,5300,5300,5300,0
20240910,141400,1571150,5300,5300,5300,5300,0
20240910,141300,1571150,5300,5300,5300,5300,0
20240910,141200,1571150,5300,5300,5300,5300,0
20240910,141100,1571150,5300,5300,5300,5300,0
20240910,141000,1571150,5300,5300,5300,5300,0
20240910,140900,1571150,5300,5300,5300,5300,0
20240910,140800,1571150,5300,5300,5300,5300,0
20240910,140700,1571150,5300,5300,5300,5300,0
20240910,140600,1571150,5300,5300,5300,5300,0
20240910,140500,1571150,5300,5300,5300,5300,0
20240910,140400,1571150,5300,5300,5300,5300,0
20240910,140300,1571150,5300,5300,5300,5300,0
20240910,140200,1571150,5300,5300,5300,5300,0
20240910,140100,1571150,5300,5300,5300,5300,0
20240910,140000,1571150,5300,5300,5300,5300,0
20240910,135900,1571150,5300,5300,5300,5300,0
20240910,135800,1571150,5300,5300,5300,5300,0
20240910,135700,1571150,5300,5300,5300,5300,0
20240910,135600,1571150,5300,5300,5300,5300,0
20240910,135500,1571150,5300,5300,5300,5300,0
20240910,135400,1571150,5300,5300,5300,5300,0
20240910,135300,1571150,5300,5300,5300,5300,0
20240910,135200,1571150,5300,5300,5300,5300,0
20240910,135100,1571150,5300,5300,5300,5300,0
20240910,135000,1571150,5300,5300,5300,5300,0
20240910,134900,1571150,5300,5300,5300,5300,0
20240910,134800,1571150,5300,5300,5300,5300,0
20240910,134700,1571150,5300,5300,5300,5300,0
20240910,134600,1571150,5300,5300,5300,5300,0
20240910,134500,1571150,5300,5300,5300,5300,0
20240910,134400,1571150,5300,5300,5300,5300,0
20240910,134300,1571150,5300,5300,5300,5300,0
20240910,134200,1571150,5300,5300,5300,5300,0
20240910,134100,1571150,5300,5300,5300,5300,0
20240910,134000,1571150,5300,5300,5300,5300,0
20240910,133900,1571150,5300,5300,5300,5300,0
20240910,133800,1571150,5300,5300,5300,5300,0
20240910,133700,1571150,5300,5300,5300,5300,0
20240910,133600,1571150,5300,5300,5300,5300,0
20240910,133500,1571150,5300,5300,5300,5300,0
20240910,133400,1571150,5300,5300,5300,5300,0
20240910,133300,1571150,5300,5300,5300,5300,0
20240910,133200,1571150,5300,5300,5300,5300,0
20240910,133100,1571150,5300,5300,5300,5300,0
20240910,133000,1571150,5300,5300,5300,5300,0
20240910,132900,1571150,5300,5300,5300,5300,0
20240910,132800,1571150,5300,5300,5300,5300,0
20240910,132700,1571150,5300,5300,5300,5300,0
20240910,132600,1571150,5300,5300,5300,5300,0
20240910,132500,1571150,5300,5300,5300,5300,0
20240910,132400,1571150,5300,5300,5300,5300,0
20240910,132300,1571150,5300,5300,5300,5300,0
20240910,132200,1571150,5300,5300,5300,5300,0
20240910,132100,1571150,5300,5300,5300,5300,0
20240910,132000,1571150,5300,5300,5300,5300,0
20240910,131900,1571150,5300,5300,5300,5300,0
20240910,131800,1571150,5300,5300,5300,5300,0
20240910,131700,1571150,5300,5300,5300,5300,0
20240910,131600,1571150,5300,5300,5300,5300,0
20240910,131500,1571150,5300,5300,5300,5300,0
20240910,131400,1571150,5300,5300,5300,5300,0
20240910,131300,1571150,5300,5300,5300,5300,1
20240910,131200,1565850,5300,5300,5300,5300,0
20240910,131100,1565850,5300,5300,5300,5300,0
20240910,131000,1565850,5300,5300,5300,5300,0
20240910,130900,1565850,5300,5300,5300,5300,0
20240910,130800,1565850,5300,5300,5300,5300,0
20240910,130700,1565850,5300,5300,5300,5300,0
20240910,130600,1565850,5300,5300,5300,5300,0
20240910,130500,1565850,5300,5300,5300,5300,0
20240910,130400,1565850,5300,5300,5300,5300,0
20240910,130300,1565850,5300,5300,5300,5300,0
20240910,130200,1565850,5300,5300,5300,5300,0
20240910,130100,1565850,5300,5300,5300,5300,0
20240910,130000,1565850,5300,5300,5300,5300,0
20240910,125900,1565850,5300,5300,5300,5300,0
20240910,125800,1565850,5300,5300,5300,5300,0
20240910,125700,1565850,5300,5300,5300,5300,0
20240910,125600,1565850,5300,5300,5300,5300,0
20240910,125500,1565850,5300,5300,5300,5300,0
20240910,125400,1565850,5300,5300,5300,5300,0
20240910,125300,1565850,5300,5300,5300,5300,0
20240910,125200,1565850,5300,5300,5300,5300,0
20240910,125100,1565850,5300,5300,5300,5300,0
20240910,125000,1565850,5300,5300,5300,5300,0
20240910,124900,1565850,5300,5300,5300,5300,0
20240910,124800,1565850,5300,5300,5300,5300,0
20240910,124700,1565850,5300,5300,5300,5300,0
20240910,124600,1565850,5300,5300,5300,5300,0
20240910,124500,1565850,5300,5300,5300,5300,0
20240910,124400,1565850,5300,5300,5300,5300,0
20240910,124300,1565850,5300,5300,5300,5300,0
20240910,124200,1565850,5300,5300,5300,5300,0
20240910,124100,1565850,5300,5300,5300,5300,0
20240910,124000,1565850,5300,5300,5300,5300,10
20240910,123900,1512850,5290,5290,5290,5290,0
20240910,123800,1512850,5290,5290,5290,5290,0
20240910,123700,1512850,5290,5290,5290,5290,0
20240910,123600,1512850,5290,5290,5290,5290,0
20240910,123500,1512850,5290,5290,5290,5290,0
20240910,123400,1512850,5290,5290,5290,5290,0
20240910,123300,1512850,5290,5290,5290,5290,0
20240910,123200,1512850,5290,5290,5290,5290,0
20240910,123100,1512850,5290,5290,5290,5290,0
20240910,123000,1512850,5290,5290,5290,5290,0
20240910,122900,1512850,5290,5290,5290,5290,0
20240910,122800,1512850,5290,5290,5290,5290,0
20240910,122700,1512850,5290,5290,5290,5290,0
20240910,122600,1512850,5290,5290,5290,5290,0
20240910,122500,1512850,5290,5290,5290,5290,0
20240910,122400,1512850,5290,5290,5290,5290,0
20240910,122300,1512850,5290,5290,5290,5290,0
20240910,122200,1512850,5290,5290,5290,5290,0
20240910,122100,1512850,5290,5290,5290,5290,0
20240910,122000,1512850,5290,5290,5290,5290,0
20240910,121900,1512850,5290,5290,5290,5290,0
20240910,121800,1512850,5290,5290,5290,5290,0
20240910,121700,1512850,5290,5290,5290,5290,0
20240910,121600,1512850,5290,5290,5290,5290,0
20240910,121500,1512850,5290,5290,5290,5290,0
20240910,121400,1512850,5290,5290,5290,5290,0
20240910,121300,1512850,5290,5290,5290,5290,0
20240910,121200,1512850,5290,5290,5290,5290,0
20240910,121100,1512850,5290,5290,5290,5290,0
20240910,121000,1512850,5290,5290,5290,5290,0
20240910,120900,1512850,5290,5290,5290,5290,0
20240910,120800,1512850,5290,5290,5290,5290,0
20240910,120700,1512850,5290,5290,5290,5290,0
20240910,120600,1512850,5290,5290,5290,5290,0
20240910,120500,1512850,5290,5290,5290,5290,0
20240910,120400,1512850,5290,5290,5290,5290,0
20240910,120300,1512850,5290,5290,5290,5290,0
20240910,120200,1512850,5290,5290,5290,5290,0
20240910,120100,1512850,5290,5290,5290,5290,0
20240910,120000,1512850,5290,5290,5290,5290,0
20240910,115900,1512850,5290,5290,5290,5290,0
20240910,115800,1512850,5290,5290,5290,5290,0
20240910,115700,1512850,5290,5290,5290,5290,0
20240910,115600,1512850,5290,5290,5290,5290,0
20240910,115500,1512850,5290,5290,5290,5290,0
20240910,115400,1512850,5290,5290,5290,5290,0
20240910,115300,1512850,5290,5290,5290,5290,0
20240910,115200,1512850,5290,5290,5290,5290,0
20240910,115100,1512850,5290,5280,5290,5280,14
20240910,115000,1438880,5260,5260,5260,5260,0
20240910,114900,1438880,5260,5260,5260,5260,0
20240910,114800,1438880,5260,5260,5260,5260,0
20240910,114700,1438880,5260,5260,5260,5260,0
20240910,114600,1438880,5260,5260,5260,5260,0
20240910,114500,1438880,5260,5260,5260,5260,0
20240910,114400,1438880,5260,5260,5260,5260,0
20240910,114300,1438880,5260,5260,5260,5260,0
20240910,114200,1438880,5260,5260,5260,5260,0
20240910,114100,1438880,5260,5260,5260,5260,0
20240910,114000,1438880,5260,5260,5260,5260,0
20240910,113900,1438880,5260,5260,5260,5260,0
20240910,113800,1438880,5260,5260,5260,5260,0
20240910,113700,1438880,5260,5260,5260,5260,0
20240910,113600,1438880,5260,5260,5260,5260,0
20240910,113500,1438880,5260,5260,5260,5260,0
20240910,113400,1438880,5260,5260,5260,5260,0
20240910,113300,1438880,5260,5260,5260,5260,0
20240910,113200,1438880,5260,5260,5260,5260,0
20240910,113100,1438880,5260,5260,5260,5260,0
20240910,113000,1438880,5260,5260,5260,5260,0
20240910,112900,1438880,5260,5260,5260,5260,0
20240910,112800,1438880,5260,5260,5260,5260,0
20240910,112700,1438880,5260,5260,5260,5260,0
20240910,112600,1438880,5260,5260,5260,5260,0
20240910,112500,1438880,5260,5260,5260,5260,0
20240910,112400,1438880,5260,5260,5260,5260,0
20240910,112300,1438880,5260,5260,5260,5260,0
20240910,112200,1438880,5260,5260,5260,5260,0
20240910,112100,1438880,5260,5260,5260,5260,0
20240910,112000,1438880,5260,5260,5260,5260,0
20240910,111900,1438880,5260,5260,5260,5260,0
20240910,111800,1438880,5260,5260,5260,5260,0
20240910,111700,1438880,5260,5260,5260,5260,0
20240910,111600,1438880,5260,5260,5260,5260,0
20240910,111500,1438880,5260,5260,5260,5260,0
20240910,111400,1438880,5260,5260,5260,5260,0
20240910,111300,1438880,5260,5260,5260,5260,0
20240910,111200,1438880,5260,5260,5260,5260,0
20240910,111100,1438880,5260,5260,5260,5260,0
20240910,111000,1438880,5260,5260,5260,5260,0
20240910,110900,1438880,5260,5260,5260,5260,0
20240910,110800,1438880,5260,5260,5260,5260,0
20240910,110700,1438880,5260,5260,5260,5260,0
20240910,110600,1438880,5260,5260,5260,5260,0
20240910,110500,1438880,5260,5260,5260,5260,0
20240910,110400,1438880,5260,5260,5260,5260,0
20240910,110300,1438880,5260,5260,5260,5260,0
20240910,110200,1438880,5260,5260,5260,5260,0
20240910,110100,1438880,5260,5260,5260,5260,0
20240910,110000,1438880,5260,5260,5260,5260,0
20240910,105900,1438880,5260,5260,5260,5260,0
20240910,105800,1438880,5260,5260,5260,5260,0
20240910,105700,1438880,5260,5260,5260,5260,0
20240910,105600,1438880,5260,5260,5260,5260,0
20240910,105500,1438880,5260,5280,5280,5260,109
20240910,105400,864750,5290,5290,5290,5290,0
20240910,105300,864750,5290,5290,5290,5290,0
20240910,105200,864750,5290,5290,5290,5290,0
20240910,105100,864750,5290,5290,5290,5290,0
20240910,105000,864750,5290,5290,5290,5290,0
20240910,104900,864750,5290,5290,5290,5290,0
20240910,104800,864750,5290,5290,5290,5290,0
20240910,104700,864750,5290,5290,5290,5290,0
20240910,104600,864750,5290,5290,5290,5290,50
20240910,104500,600250,5290,5290,5290,5290,0
20240910,104400,600250,5290,5290,5290,5290,0
20240910,104300,600250,5290,5290,5290,5290,0
20240910,104200,600250,5290,5290,5290,5290,0
20240910,104100,600250,5290,5290,5290,5290,0
20240910,104000,600250,5290,5290,5290,5290,0
20240910,103900,600250,5290,5290,5290,5290,0
20240910,103800,600250,5290,5290,5290,5290,0
20240910,103700,600250,5290,5290,5290,5290,0
20240910,103600,600250,5290,5290,5290,5290,0
20240910,103500,600250,5290,5290,5290,5290,0
20240910,103400,600250,5290,5290,5290,5290,0
20240910,103300,600250,5290,5290,5290,5290,0
20240910,103200,600250,5290,5290,5290,5290,0
20240910,103100,600250,5290,5290,5290,5290,0
20240910,103000,600250,5290,5290,5290,5290,17
20240910,102900,510320,5290,5290,5290,5290,0
20240910,102800,510320,5290,5290,5290,5290,0
20240910,102700,510320,5290,5290,5290,5290,0
20240910,102600,510320,5290,5290,5290,5290,0
20240910,102500,510320,5290,5290,5290,5290,0
20240910,102400,510320,5290,5290,5290,5290,0
20240910,102300,510320,5290,5290,5290,5290,0
20240910,102200,510320,5290,5290,5290,5290,0
20240910,102100,510320,5290,5290,5290,5290,0
20240910,102000,510320,5290,5290,5290,5290,0
20240910,101900,510320,5290,5290,5290,5290,0
20240910,101800,510320,5290,5290,5290,5290,0
20240910,101700,510320,5290,5290,5290,5290,0
20240910,101600,510320,5290,5290,5290,5290,0
20240910,101500,510320,5290,5290,5290,5290,0
20240910,101400,510320,5290,5290,5290,5290,0
20240910,101300,510320,5290,5290,5290,5290,0
20240910,101200,510320,5290,5290,5290,5290,0
20240910,101100,510320,5290,5290,5290,5290,0
20240910,101000,510320,5290,5290,5290,5290,0
20240910,100900,510320,5290,5290,5290,5290,0
20240910,100800,510320,5290,5290,5290,5290,0
20240910,100700,510320,5290,5290,5290,5290,0
20240910,100600,510320,5290,5290,5290,5290,0
20240910,100500,510320,5290,5290,5290,5290,0
20240910,100400,510320,5290,5290,5290,5290,0
20240910,100300,510320,5290,5290,5290,5290,0
20240910,100200,510320,5290,5290,5290,5290,0
20240910,100100,510320,5290,5290,5290,5290,0
20240910,100000,510320,5290,5290,5290,5290,0
20240910,095900,510320,5290,5290,5290,5290,0
20240910,095800,510320,5290,5290,5290,5290,0
20240910,095700,510320,5290,5290,5290,5290,0
20240910,095600,510320,5290,5290,5290,5290,0
20240910,095500,510320,5290,5290,5290,5290,0
20240910,095400,510320,5290,5290,5290,5290,0
20240910,095300,510320,5290,5290,5290,5290,0
20240910,095200,510320,5290,5290,5290,5290,8
20240910,095100,468000,5320,5320,5320,5320,0
20240910,095000,468000,5320,5320,5320,5320,0
20240910,094900,468000,5320,5320,5320,5320,0
20240910,094800,468000,5320,5320,5320,5320,0
20240910,094700,468000,5320,5320,5320,5320,0
20240910,094600,468000,5320,5320,5320,5320,0
20240910,094500,468000,5320,5320,5320,5320,0
20240910,094400,468000,5320,5320,5320,5320,0
20240910,094300,468000,5320,5320,5320,5320,0
20240910,094200,468000,5320,5320,5320,5320,0
20240910,094100,468000,5320,5320,5320,5320,7
20240910,094000,430760,5320,5320,5320,5320,6
20240910,093900,398840,5320,5320,5320,5320,10
20240910,093800,345640,5290,5290,5290,5290,0
20240910,093700,345640,5290,5290,5290,5290,0
20240910,093600,345640,5290,5290,5290,5290,0
20240910,093500,345640,5290,5290,5290,5290,0
20240910,093400,345640,5290,5290,5290,5290,0
20240910,093300,345640,5290,5290,5290,5290,0
20240910,093200,345640,5290,5290,5290,5290,0
20240910,093100,345640,5290,5290,5290,5290,0
20240910,093000,345640,5290,5290,5290,5290,0
20240910,092900,345640,5290,5290,5290,5290,0
20240910,092800,345640,5290,5290,5290,5290,0
20240910,092700,345640,5290,5290,5290,5290,3
20240910,092600,329770,5320,5320,5320,5320,0
20240910,092500,329770,5320,5320,5320,5320,0
20240910,092400,329770,5320,5320,5320,5320,0
20240910,092300,329770,5320,5320,5320,5320,0
20240910,092200,329770,5320,5320,5320,5320,0
20240910,092100,329770,5320,5320,5320,5320,0
20240910,092000,329770,5320,5320,5320,5320,0
20240910,091900,329770,5320,5320,5320,5320,0
20240910,091800,329770,5320,5320,5320,5320,0
20240910,091700,329770,5320,5320,5320,5320,0
20240910,091600,329770,5320,5320,5320,5320,0
20240910,091500,329770,5320,5320,5320,5320,0
20240910,091400,329770,5320,5320,5320,5320,0
20240910,091300,329770,5320,5320,5320,5320,0
20240910,091200,329770,5320,5320,5320,5320,0
20240910,091100,329770,5320,5320,5320,5320,0
20240910,091000,329770,5320,5320,5320,5320,0
20240910,090900,329770,5320,5320,5320,5320,3
20240910,090800,313810,5310,5310,5310,5310,6
20240910,090700,281950,5310,5310,5310,5310,0
20240910,090600,281950,5310,5310,5310,5310,0
20240910,090500,281950,5310,5310,5310,5310,1
20240910,090400,276640,5320,5320,5320,5320,0
20240910,090300,276640,5320,5320,5320,5320,48
20240910,090200,21280,5320,5320,5320,5320,0
20240910,090100,21280,5320,5320,5320,5320,0
20240910,090000,21280,5320,5320,5320,5320,4