KissMeData/080010/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,195400,23319180,5350,5350,5350,5350,132
20240926,195300,23319180,5350,5350,5350,5350,0
20240926,195200,23319180,5350,5350,5350,5350,0
20240926,195100,23319180,5350,5350,5350,5350,0
20240926,195000,23319180,5350,5350,5350,5350,0
20240926,194900,23319180,5350,5350,5350,5350,0
20240926,194800,23319180,5350,5350,5350,5350,0
20240926,194700,23319180,5350,5350,5350,5350,0
20240926,194600,23319180,5350,5350,5350,5350,0
20240926,194500,23319180,5350,5350,5350,5350,0
20240926,194400,23319180,5350,5350,5350,5350,0
20240926,194300,23319180,5350,5350,5350,5350,0
20240926,194200,23319180,5350,5350,5350,5350,0
20240926,194100,23319180,5350,5350,5350,5350,0
20240926,194000,23319180,5350,5350,5350,5350,0
20240926,193900,23319180,5350,5350,5350,5350,0
20240926,193800,23319180,5350,5350,5350,5350,0
20240926,193700,23319180,5350,5350,5350,5350,0
20240926,193600,23319180,5350,5350,5350,5350,0
20240926,193500,23319180,5350,5350,5350,5350,0
20240926,193400,23319180,5350,5350,5350,5350,0
20240926,193300,23319180,5350,5350,5350,5350,0
20240926,193200,23319180,5350,5350,5350,5350,0
20240926,193100,23319180,5350,5350,5350,5350,0
20240926,193000,23319180,5350,5350,5350,5350,0
20240926,192900,23319180,5350,5350,5350,5350,0
20240926,192800,23319180,5350,5350,5350,5350,0
20240926,192700,23319180,5350,5350,5350,5350,0
20240926,192600,23319180,5350,5350,5350,5350,0
20240926,192500,23319180,5350,5350,5350,5350,0
20240926,192400,23319180,5350,5350,5350,5350,132
20240926,192300,23319180,5350,5350,5350,5350,0
20240926,192200,23319180,5350,5350,5350,5350,0
20240926,192100,23319180,5350,5350,5350,5350,0
20240926,192000,23319180,5350,5350,5350,5350,0
20240926,191900,23319180,5350,5350,5350,5350,0
20240926,191800,23319180,5350,5350,5350,5350,0
20240926,191700,23319180,5350,5350,5350,5350,0
20240926,191600,23319180,5350,5350,5350,5350,0
20240926,191500,23319180,5350,5350,5350,5350,0
20240926,191400,23319180,5350,5350,5350,5350,0
20240926,191300,23319180,5350,5350,5350,5350,0
20240926,191200,23319180,5350,5350,5350,5350,0
20240926,191100,23319180,5350,5350,5350,5350,0
20240926,191000,23319180,5350,5350,5350,5350,0
20240926,190900,23319180,5350,5350,5350,5350,0
20240926,190800,23319180,5350,5350,5350,5350,0
20240926,190700,23319180,5350,5350,5350,5350,0
20240926,190600,23319180,5350,5350,5350,5350,0
20240926,190500,23319180,5350,5350,5350,5350,0
20240926,190400,23319180,5350,5350,5350,5350,0
20240926,190300,23319180,5350,5350,5350,5350,0
20240926,190200,23319180,5350,5350,5350,5350,0
20240926,190100,23319180,5350,5350,5350,5350,0
20240926,190000,23319180,5350,5350,5350,5350,0
20240926,185900,23319180,5350,5350,5350,5350,0
20240926,185800,23319180,5350,5350,5350,5350,0
20240926,185700,23319180,5350,5350,5350,5350,0
20240926,185600,23319180,5350,5350,5350,5350,0
20240926,185500,23319180,5350,5350,5350,5350,0
20240926,185400,23319180,5350,5350,5350,5350,132
20240926,185300,23319180,5350,5350,5350,5350,0
20240926,185200,23319180,5350,5350,5350,5350,0
20240926,185100,23319180,5350,5350,5350,5350,0
20240926,185000,23319180,5350,5350,5350,5350,0
20240926,184900,23319180,5350,5350,5350,5350,0
20240926,184800,23319180,5350,5350,5350,5350,0
20240926,184700,23319180,5350,5350,5350,5350,0
20240926,184600,23319180,5350,5350,5350,5350,0
20240926,184500,23319180,5350,5350,5350,5350,0
20240926,184400,23319180,5350,5350,5350,5350,0
20240926,184300,23319180,5350,5350,5350,5350,0
20240926,184200,23319180,5350,5350,5350,5350,0
20240926,184100,23319180,5350,5350,5350,5350,0
20240926,184000,23319180,5350,5350,5350,5350,0
20240926,183900,23319180,5350,5350,5350,5350,0
20240926,183800,23319180,5350,5350,5350,5350,0
20240926,183700,23319180,5350,5350,5350,5350,0
20240926,183600,23319180,5350,5350,5350,5350,0
20240926,183500,23319180,5350,5350,5350,5350,0
20240926,183400,23319180,5350,5350,5350,5350,0
20240926,183300,23319180,5350,5350,5350,5350,0
20240926,183200,23319180,5350,5350,5350,5350,0
20240926,183100,23319180,5350,5350,5350,5350,0
20240926,183000,23319180,5350,5350,5350,5350,0
20240926,182900,23319180,5350,5350,5350,5350,0
20240926,182800,23319180,5350,5350,5350,5350,0
20240926,182700,23319180,5350,5350,5350,5350,0
20240926,182600,23319180,5350,5350,5350,5350,0
20240926,182500,23319180,5350,5350,5350,5350,0
20240926,182400,23319180,5350,5350,5350,5350,132
20240926,182300,23319180,5350,5350,5350,5350,0
20240926,182200,23319180,5350,5350,5350,5350,0
20240926,182100,23319180,5350,5350,5350,5350,0
20240926,182000,23319180,5350,5350,5350,5350,0
20240926,181900,23319180,5350,5350,5350,5350,0
20240926,181800,23319180,5350,5350,5350,5350,0
20240926,181700,23319180,5350,5350,5350,5350,0
20240926,181600,23319180,5350,5350,5350,5350,0
20240926,181500,23319180,5350,5350,5350,5350,0
20240926,181400,23319180,5350,5350,5350,5350,0
20240926,181300,23319180,5350,5350,5350,5350,0
20240926,181200,23319180,5350,5350,5350,5350,0
20240926,181100,23319180,5350,5350,5350,5350,0
20240926,181000,23319180,5350,5350,5350,5350,0
20240926,180900,23319180,5350,5350,5350,5350,0
20240926,180800,23319180,5350,5350,5350,5350,0
20240926,180700,23319180,5350,5350,5350,5350,0
20240926,180600,23319180,5350,5350,5350,5350,0
20240926,180500,23319180,5350,5350,5350,5350,0
20240926,180400,23319180,5350,5350,5350,5350,0
20240926,180300,23319180,5350,5350,5350,5350,0
20240926,180200,23319180,5350,5350,5350,5350,0
20240926,180100,23319180,5350,5350,5350,5350,0
20240926,180000,23319180,5350,5350,5350,5350,0
20240926,175900,23319180,5350,5350,5350,5350,0
20240926,175800,23319180,5350,5350,5350,5350,0
20240926,175700,23319180,5350,5350,5350,5350,0
20240926,175600,23319180,5350,5350,5350,5350,0
20240926,175500,23319180,5350,5350,5350,5350,0
20240926,175400,23319180,5350,5350,5350,5350,132
20240926,175300,23319180,5350,5350,5350,5350,0
20240926,175200,23319180,5350,5350,5350,5350,0
20240926,175100,23319180,5350,5350,5350,5350,0
20240926,175000,23319180,5350,5350,5350,5350,0
20240926,174900,23319180,5350,5350,5350,5350,0
20240926,174800,23319180,5350,5350,5350,5350,0
20240926,174700,23319180,5350,5350,5350,5350,0
20240926,174600,23319180,5350,5350,5350,5350,0
20240926,174500,23319180,5350,5350,5350,5350,0
20240926,174400,23319180,5350,5350,5350,5350,0
20240926,174300,23319180,5350,5350,5350,5350,0
20240926,174200,23319180,5350,5350,5350,5350,0
20240926,174100,23319180,5350,5350,5350,5350,0
20240926,174000,23319180,5350,5350,5350,5350,0
20240926,173900,23319180,5350,5350,5350,5350,0
20240926,173800,23319180,5350,5350,5350,5350,0
20240926,173700,23319180,5350,5350,5350,5350,0
20240926,173600,23319180,5350,5350,5350,5350,0
20240926,173500,23319180,5350,5350,5350,5350,0
20240926,173400,23319180,5350,5350,5350,5350,0
20240926,173300,23319180,5350,5350,5350,5350,0
20240926,173200,23319180,5350,5350,5350,5350,0
20240926,173100,23319180,5350,5350,5350,5350,0
20240926,173000,23319180,5350,5350,5350,5350,0
20240926,172900,23319180,5350,5350,5350,5350,0
20240926,172800,23319180,5350,5350,5350,5350,0
20240926,172700,23319180,5350,5350,5350,5350,0
20240926,172600,23319180,5350,5350,5350,5350,0
20240926,172500,23319180,5350,5350,5350,5350,0
20240926,172400,23319180,5350,5350,5350,5350,132
20240926,172300,23319180,5350,5350,5350,5350,0
20240926,172200,23319180,5350,5350,5350,5350,0
20240926,172100,23319180,5350,5350,5350,5350,0
20240926,172000,23319180,5350,5350,5350,5350,0
20240926,171900,23319180,5350,5350,5350,5350,0
20240926,171800,23319180,5350,5350,5350,5350,0
20240926,171700,23319180,5350,5350,5350,5350,0
20240926,171600,23319180,5350,5350,5350,5350,0
20240926,171500,23319180,5350,5350,5350,5350,0
20240926,171400,23319180,5350,5350,5350,5350,0
20240926,171300,23319180,5350,5350,5350,5350,0
20240926,171200,23319180,5350,5350,5350,5350,0
20240926,171100,23319180,5350,5350,5350,5350,0
20240926,171000,23319180,5350,5350,5350,5350,0
20240926,170900,23319180,5350,5350,5350,5350,0
20240926,170800,23319180,5350,5350,5350,5350,0
20240926,170700,23319180,5350,5350,5350,5350,0
20240926,170600,23319180,5350,5350,5350,5350,0
20240926,170500,23319180,5350,5350,5350,5350,0
20240926,170400,23319180,5350,5350,5350,5350,0
20240926,170300,23319180,5350,5350,5350,5350,0
20240926,170200,23319180,5350,5350,5350,5350,0
20240926,170100,23319180,5350,5350,5350,5350,0
20240926,170000,23319180,5350,5350,5350,5350,0
20240926,165900,23319180,5350,5350,5350,5350,0
20240926,165800,23319180,5350,5350,5350,5350,0
20240926,165700,23319180,5350,5350,5350,5350,0
20240926,165600,23319180,5350,5350,5350,5350,0
20240926,165500,23319180,5350,5350,5350,5350,0
20240926,165400,23319180,5350,5350,5350,5350,132
20240926,165300,23319180,5350,5350,5350,5350,0
20240926,165200,23319180,5350,5350,5350,5350,0
20240926,165100,23319180,5350,5350,5350,5350,0
20240926,165000,23319180,5350,5350,5350,5350,0
20240926,164900,23319180,5350,5350,5350,5350,0
20240926,164800,23319180,5350,5350,5350,5350,0
20240926,164700,23319180,5350,5350,5350,5350,0
20240926,164600,23319180,5350,5350,5350,5350,0
20240926,164500,23319180,5350,5350,5350,5350,0
20240926,164400,23319180,5350,5350,5350,5350,0
20240926,164300,23319180,5350,5350,5350,5350,0
20240926,164200,23319180,5350,5350,5350,5350,0
20240926,164100,23319180,5350,5350,5350,5350,0
20240926,164000,23319180,5350,5350,5350,5350,0
20240926,163900,23319180,5350,5350,5350,5350,0
20240926,163800,23319180,5350,5350,5350,5350,0
20240926,163700,23319180,5350,5350,5350,5350,0
20240926,163600,23319180,5350,5350,5350,5350,0
20240926,163500,23319180,5350,5350,5350,5350,0
20240926,163400,23319180,5350,5350,5350,5350,0
20240926,163300,23319180,5350,5350,5350,5350,0
20240926,163200,23319180,5350,5350,5350,5350,0
20240926,163100,23319180,5350,5350,5350,5350,0
20240926,163000,23319180,5350,5350,5350,5350,0
20240926,162900,23319180,5350,5350,5350,5350,0
20240926,162800,23319180,5350,5350,5350,5350,0
20240926,162700,23319180,5350,5350,5350,5350,0
20240926,162600,23319180,5350,5350,5350,5350,0
20240926,162500,23319180,5350,5350,5350,5350,0
20240926,162400,23319180,5350,5350,5350,5350,132
20240926,162300,23319180,5350,5350,5350,5350,0
20240926,162200,23319180,5350,5350,5350,5350,0
20240926,162100,23319180,5350,5350,5350,5350,0
20240926,162000,23319180,5350,5350,5350,5350,0
20240926,161900,23319180,5350,5350,5350,5350,0
20240926,161800,23319180,5350,5350,5350,5350,0
20240926,161700,23319180,5350,5350,5350,5350,0
20240926,161600,23319180,5350,5350,5350,5350,0
20240926,161500,23319180,5350,5350,5350,5350,0
20240926,161400,23319180,5350,5350,5350,5350,0
20240926,161300,23319180,5350,5350,5350,5350,0
20240926,161200,23319180,5350,5350,5350,5350,0
20240926,161100,23319180,5350,5350,5350,5350,0
20240926,161000,23319180,5350,5350,5350,5350,0
20240926,160900,23319180,5350,5350,5350,5350,0
20240926,160800,23319180,5350,5350,5350,5350,0
20240926,160700,23319180,5350,5350,5350,5350,0
20240926,160600,23319180,5350,5350,5350,5350,0
20240926,160500,23319180,5350,5350,5350,5350,0
20240926,160400,23319180,5350,5350,5350,5350,0
20240926,160300,23319180,5350,5350,5350,5350,0
20240926,160200,23319180,5350,5350,5350,5350,0
20240926,160100,23319180,5350,5350,5350,5350,0
20240926,160000,23319180,5350,5350,5350,5350,0
20240926,155900,23319180,5350,5350,5350,5350,0
20240926,155800,23319180,5350,5350,5350,5350,0
20240926,155700,23319180,5350,5350,5350,5350,0
20240926,155600,23319180,5350,5350,5350,5350,0
20240926,155500,23319180,5350,5350,5350,5350,0
20240926,155400,23319180,5350,5350,5350,5350,132
20240926,155300,23319180,5350,5350,5350,5350,0
20240926,155200,23319180,5350,5350,5350,5350,0
20240926,155100,23319180,5350,5350,5350,5350,0
20240926,155000,23319180,5350,5350,5350,5350,0
20240926,154900,23319180,5350,5350,5350,5350,0
20240926,154800,23319180,5350,5350,5350,5350,0
20240926,154700,23319180,5350,5350,5350,5350,0
20240926,154600,23319180,5350,5350,5350,5350,0
20240926,154500,23319180,5350,5350,5350,5350,0
20240926,154400,23319180,5350,5350,5350,5350,0
20240926,154300,23319180,5350,5350,5350,5350,0
20240926,154200,23319180,5350,5350,5350,5350,0
20240926,154100,23319180,5350,5350,5350,5350,0
20240926,154000,23319180,5350,5350,5350,5350,0
20240926,153900,23319180,5350,5350,5350,5350,0
20240926,153800,23319180,5350,5350,5350,5350,0
20240926,153700,23319180,5350,5350,5350,5350,0
20240926,153600,23319180,5350,5350,5350,5350,0
20240926,153500,23319180,5350,5350,5350,5350,0
20240926,153400,23319180,5350,5350,5350,5350,0
20240926,153300,23319180,5350,5350,5350,5350,0
20240926,153200,23319180,5350,5350,5350,5350,0
20240926,153100,23319180,5350,5350,5350,5350,0
20240926,153000,23319180,5350,5350,5350,5350,132
20240926,152900,22612980,5350,5350,5350,5350,0
20240926,152800,22612980,5350,5350,5350,5350,0
20240926,152700,22612980,5350,5350,5350,5350,0
20240926,152600,22612980,5350,5350,5350,5350,0
20240926,152500,22612980,5350,5350,5350,5350,0
20240926,152400,22612980,5350,5350,5350,5350,0
20240926,152300,22612980,5350,5350,5350,5350,0
20240926,152200,22612980,5350,5350,5350,5350,0
20240926,152100,22612980,5350,5350,5350,5350,0
20240926,152000,22612980,5350,5350,5350,5350,0
20240926,151900,22612980,5350,5350,5350,5350,0
20240926,151800,22612980,5350,5350,5350,5350,3
20240926,151700,22596930,5360,5360,5360,5360,0
20240926,151600,22596930,5360,5360,5360,5360,0
20240926,151500,22596930,5360,5360,5360,5360,0
20240926,151400,22596930,5360,5360,5360,5360,0
20240926,151300,22596930,5360,5360,5360,5360,0
20240926,151200,22596930,5360,5360,5360,5360,31
20240926,151100,22430770,5360,5360,5360,5360,0
20240926,151000,22430770,5360,5360,5360,5360,0
20240926,150900,22430770,5360,5360,5360,5360,0
20240926,150800,22430770,5360,5360,5360,5360,0
20240926,150700,22430770,5360,5360,5360,5360,0
20240926,150600,22430770,5360,5360,5360,5360,0
20240926,150500,22430770,5360,5360,5360,5360,0
20240926,150400,22430770,5360,5360,5360,5360,0
20240926,150300,22430770,5360,5360,5360,5360,0
20240926,150200,22430770,5360,5360,5360,5360,0
20240926,150100,22430770,5360,5360,5360,5360,0
20240926,150000,22430770,5360,5360,5360,5360,0
20240926,145900,22430770,5360,5360,5360,5360,0
20240926,145800,22430770,5360,5360,5360,5360,0
20240926,145700,22430770,5360,5360,5360,5360,0
20240926,145600,22430770,5360,5360,5360,5360,0
20240926,145500,22430770,5360,5360,5360,5360,0
20240926,145400,22430770,5360,5360,5360,5360,0
20240926,145300,22430770,5360,5360,5360,5360,0
20240926,145200,22430770,5360,5360,5360,5360,0
20240926,145100,22430770,5360,5360,5360,5360,0
20240926,145000,22430770,5360,5360,5360,5360,0
20240926,144900,22430770,5360,5360,5360,5360,0
20240926,144800,22430770,5360,5350,5360,5350,100
20240926,144700,21895750,5350,5350,5350,5350,0
20240926,144600,21895750,5350,5350,5350,5350,0
20240926,144500,21895750,5350,5350,5350,5350,0
20240926,144400,21895750,5350,5350,5350,5350,0
20240926,144300,21895750,5350,5350,5350,5350,0
20240926,144200,21895750,5350,5350,5350,5350,0
20240926,144100,21895750,5350,5350,5350,5350,0
20240926,144000,21895750,5350,5350,5350,5350,0
20240926,143900,21895750,5350,5350,5350,5350,0
20240926,143800,21895750,5350,5350,5350,5350,0
20240926,143700,21895750,5350,5350,5350,5350,0
20240926,143600,21895750,5350,5350,5350,5350,0
20240926,143500,21895750,5350,5350,5350,5350,0
20240926,143400,21895750,5350,5350,5350,5350,0
20240926,143300,21895750,5350,5350,5350,5350,0
20240926,143200,21895750,5350,5350,5350,5350,62
20240926,143100,21564050,5350,5350,5350,5350,0
20240926,143000,21564050,5350,5350,5350,5350,0
20240926,142900,21564050,5350,5350,5350,5350,0
20240926,142800,21564050,5350,5350,5350,5350,0
20240926,142700,21564050,5350,5350,5350,5350,0
20240926,142600,21564050,5350,5350,5350,5350,0
20240926,142500,21564050,5350,5350,5350,5350,0
20240926,142400,21564050,5350,5350,5350,5350,0
20240926,142300,21564050,5350,5350,5350,5350,0
20240926,142200,21564050,5350,5350,5350,5350,28
20240926,142100,21414250,5350,5350,5350,5350,0
20240926,142000,21414250,5350,5350,5350,5350,0
20240926,141900,21414250,5350,5350,5350,5350,0
20240926,141800,21414250,5350,5350,5350,5350,0
20240926,141700,21414250,5350,5350,5350,5350,0
20240926,141600,21414250,5350,5350,5350,5350,0
20240926,141500,21414250,5350,5350,5350,5350,0
20240926,141400,21414250,5350,5350,5350,5350,0
20240926,141300,21414250,5350,5350,5350,5350,0
20240926,141200,21414250,5350,5350,5350,5350,0
20240926,141100,21414250,5350,5350,5350,5350,0
20240926,141000,21414250,5350,5350,5350,5350,0
20240926,140900,21414250,5350,5350,5350,5350,0
20240926,140800,21414250,5350,5350,5350,5350,0
20240926,140700,21414250,5350,5350,5350,5350,0
20240926,140600,21414250,5350,5350,5350,5350,0
20240926,140500,21414250,5350,5350,5350,5350,0
20240926,140400,21414250,5350,5340,5350,5340,95
20240926,140300,20906420,5330,5330,5330,5330,0
20240926,140200,20906420,5330,5330,5330,5330,0
20240926,140100,20906420,5330,5330,5330,5330,0
20240926,140000,20906420,5330,5330,5330,5330,0
20240926,135900,20906420,5330,5330,5330,5330,0
20240926,135800,20906420,5330,5330,5330,5330,0
20240926,135700,20906420,5330,5330,5330,5330,0
20240926,135600,20906420,5330,5330,5330,5330,1
20240926,135500,20901090,5330,5330,5330,5330,0
20240926,135400,20901090,5330,5330,5330,5330,0
20240926,135300,20901090,5330,5330,5330,5330,0
20240926,135200,20901090,5330,5330,5330,5330,0
20240926,135100,20901090,5330,5330,5330,5330,0
20240926,135000,20901090,5330,5330,5330,5330,0
20240926,134900,20901090,5330,5330,5330,5330,0
20240926,134800,20901090,5330,5330,5330,5330,0
20240926,134700,20901090,5330,5330,5330,5330,0
20240926,134600,20901090,5330,5330,5330,5330,0
20240926,134500,20901090,5330,5330,5330,5330,0
20240926,134400,20901090,5330,5330,5330,5330,0
20240926,134300,20901090,5330,5330,5330,5330,0
20240926,134200,20901090,5330,5330,5330,5330,0
20240926,134100,20901090,5330,5330,5330,5330,0
20240926,134000,20901090,5330,5330,5330,5330,0
20240926,133900,20901090,5330,5330,5330,5330,0
20240926,133800,20901090,5330,5330,5330,5330,0
20240926,133700,20901090,5330,5330,5330,5330,0
20240926,133600,20901090,5330,5330,5330,5330,0
20240926,133500,20901090,5330,5330,5330,5330,34
20240926,133400,20719870,5330,5330,5330,5330,0
20240926,133300,20719870,5330,5330,5330,5330,0
20240926,133200,20719870,5330,5330,5330,5330,15
20240926,133100,20639920,5320,5320,5320,5320,0
20240926,133000,20639920,5320,5320,5320,5320,0
20240926,132900,20639920,5320,5320,5320,5320,0
20240926,132800,20639920,5320,5320,5320,5320,0
20240926,132700,20639920,5320,5320,5320,5320,0
20240926,132600,20639920,5320,5320,5320,5320,0
20240926,132500,20639920,5320,5320,5320,5320,0
20240926,132400,20639920,5320,5320,5320,5320,0
20240926,132300,20639920,5320,5320,5320,5320,0
20240926,132200,20639920,5320,5320,5320,5320,0
20240926,132100,20639920,5320,5320,5320,5320,0
20240926,132000,20639920,5320,5320,5320,5320,0
20240926,131900,20639920,5320,5320,5320,5320,0
20240926,131800,20639920,5320,5320,5320,5320,0
20240926,131700,20639920,5320,5320,5320,5320,0
20240926,131600,20639920,5320,5320,5320,5320,0
20240926,131500,20639920,5320,5320,5320,5320,0
20240926,131400,20639920,5320,5320,5320,5320,0
20240926,131300,20639920,5320,5320,5320,5320,0
20240926,131200,20639920,5320,5320,5320,5320,3
20240926,131100,20623960,5320,5320,5320,5320,0
20240926,131000,20623960,5320,5330,5330,5320,1005
20240926,130900,15277310,5330,5330,5330,5330,0
20240926,130800,15277310,5330,5330,5330,5330,0
20240926,130700,15277310,5330,5330,5330,5330,53
20240926,130600,14994820,5330,5330,5330,5330,0
20240926,130500,14994820,5330,5330,5330,5330,0
20240926,130400,14994820,5330,5330,5330,5330,0
20240926,130300,14994820,5330,5330,5330,5330,0
20240926,130200,14994820,5330,5330,5330,5330,0
20240926,130100,14994820,5330,5330,5330,5330,0
20240926,130000,14994820,5330,5330,5330,5330,0
20240926,125900,14994820,5330,5330,5330,5330,0
20240926,125800,14994820,5330,5330,5330,5330,0
20240926,125700,14994820,5330,5330,5330,5330,0
20240926,125600,14994820,5330,5330,5330,5330,0
20240926,125500,14994820,5330,5330,5330,5330,1
20240926,125400,14989490,5330,5330,5330,5330,0
20240926,125300,14989490,5330,5330,5330,5330,0
20240926,125200,14989490,5330,5330,5330,5330,0
20240926,125100,14989490,5330,5330,5330,5330,6
20240926,125000,14957510,5330,5330,5330,5330,0
20240926,124900,14957510,5330,5330,5330,5330,10
20240926,124800,14904210,5320,5320,5320,5320,0
20240926,124700,14904210,5320,5320,5320,5320,83
20240926,124600,14462650,5330,5330,5330,5330,0
20240926,124500,14462650,5330,5330,5330,5330,0
20240926,124400,14462650,5330,5330,5330,5330,0
20240926,124300,14462650,5330,5330,5330,5330,122
20240926,124200,13812390,5330,5330,5330,5330,0
20240926,124100,13812390,5330,5330,5330,5330,0
20240926,124000,13812390,5330,5330,5330,5330,0
20240926,123900,13812390,5330,5330,5330,5330,0
20240926,123800,13812390,5330,5330,5330,5330,79
20240926,123700,13391320,5300,5300,5300,5300,0
20240926,123600,13391320,5300,5300,5300,5300,0
20240926,123500,13391320,5300,5300,5300,5300,0
20240926,123400,13391320,5300,5300,5300,5300,0
20240926,123300,13391320,5300,5300,5300,5300,0
20240926,123200,13391320,5300,5300,5300,5300,0
20240926,123100,13391320,5300,5300,5300,5300,0
20240926,123000,13391320,5300,5300,5300,5300,0
20240926,122900,13391320,5300,5300,5300,5300,0
20240926,122800,13391320,5300,5300,5300,5300,0
20240926,122700,13391320,5300,5300,5300,5300,0
20240926,122600,13391320,5300,5300,5300,5300,0
20240926,122500,13391320,5300,5300,5300,5300,0
20240926,122400,13391320,5300,5300,5300,5300,0
20240926,122300,13391320,5300,5300,5300,5300,0
20240926,122200,13391320,5300,5300,5300,5300,0
20240926,122100,13391320,5300,5300,5300,5300,0
20240926,122000,13391320,5300,5300,5300,5300,0
20240926,121900,13391320,5300,5300,5300,5300,0
20240926,121800,13391320,5300,5300,5300,5300,0
20240926,121700,13391320,5300,5300,5300,5300,0
20240926,121600,13391320,5300,5300,5300,5300,0
20240926,121500,13391320,5300,5300,5300,5300,0
20240926,121400,13391320,5300,5300,5300,5300,384
20240926,121300,11356120,5300,5310,5310,5300,652
20240926,121200,7900480,5310,5310,5310,5310,0
20240926,121100,7900480,5310,5310,5310,5310,0
20240926,121000,7900480,5310,5310,5310,5310,0
20240926,120900,7900480,5310,5310,5310,5310,0
20240926,120800,7900480,5310,5310,5310,5310,0
20240926,120700,7900480,5310,5310,5310,5310,0
20240926,120600,7900480,5310,5310,5310,5310,0
20240926,120500,7900480,5310,5310,5310,5310,0
20240926,120400,7900480,5310,5310,5310,5310,0
20240926,120300,7900480,5310,5310,5310,5310,0
20240926,120200,7900480,5310,5310,5310,5310,0
20240926,120100,7900480,5310,5310,5310,5310,0
20240926,120000,7900480,5310,5310,5310,5310,0
20240926,115900,7900480,5310,5310,5310,5310,0
20240926,115800,7900480,5310,5310,5310,5310,0
20240926,115700,7900480,5310,5310,5310,5310,0
20240926,115600,7900480,5310,5310,5310,5310,0
20240926,115500,7900480,5310,5310,5310,5310,0
20240926,115400,7900480,5310,5310,5310,5310,0
20240926,115300,7900480,5310,5310,5310,5310,0
20240926,115200,7900480,5310,5310,5310,5310,0
20240926,115100,7900480,5310,5310,5310,5310,66
20240926,115000,7550020,5310,5310,5310,5310,0
20240926,114900,7550020,5310,5310,5310,5310,0
20240926,114800,7550020,5310,5310,5310,5310,78
20240926,114700,7135840,5310,5310,5310,5310,156
20240926,114600,6307480,5340,5340,5340,5340,1
20240926,114500,6302140,5340,5340,5340,5340,0
20240926,114400,6302140,5340,5340,5340,5340,0
20240926,114300,6302140,5340,5340,5340,5340,0
20240926,114200,6302140,5340,5340,5340,5340,0
20240926,114100,6302140,5340,5340,5340,5340,0
20240926,114000,6302140,5340,5340,5340,5340,0
20240926,113900,6302140,5340,5340,5340,5340,0
20240926,113800,6302140,5340,5340,5340,5340,4
20240926,113700,6280780,5340,5340,5340,5340,0
20240926,113600,6280780,5340,5340,5340,5340,0
20240926,113500,6280780,5340,5340,5340,5340,110
20240926,113400,5693380,5340,5340,5340,5340,0
20240926,113300,5693380,5340,5340,5340,5340,0
20240926,113200,5693380,5340,5340,5340,5340,0
20240926,113100,5693380,5340,5340,5340,5340,0
20240926,113000,5693380,5340,5340,5340,5340,83
20240926,112900,5250160,5330,5330,5330,5330,0
20240926,112800,5250160,5330,5330,5330,5330,0
20240926,112700,5250160,5330,5330,5330,5330,19
20240926,112600,5148890,5290,5290,5290,5290,0
20240926,112500,5148890,5290,5290,5290,5290,0
20240926,112400,5148890,5290,5290,5290,5290,0
20240926,112300,5148890,5290,5290,5290,5290,0
20240926,112200,5148890,5290,5290,5290,5290,0
20240926,112100,5148890,5290,5290,5290,5290,0
20240926,112000,5148890,5290,5290,5290,5290,0
20240926,111900,5148890,5290,5290,5290,5290,0
20240926,111800,5148890,5290,5290,5290,5290,0
20240926,111700,5148890,5290,5290,5290,5290,0
20240926,111600,5148890,5290,5290,5290,5290,0
20240926,111500,5148890,5290,5290,5290,5290,0
20240926,111400,5148890,5290,5290,5290,5290,0
20240926,111300,5148890,5290,5290,5290,5290,0
20240926,111200,5148890,5290,5290,5290,5290,0
20240926,111100,5148890,5290,5290,5290,5290,0
20240926,111000,5148890,5290,5290,5290,5290,0
20240926,110900,5148890,5290,5290,5290,5290,0
20240926,110800,5148890,5290,5290,5290,5290,0
20240926,110700,5148890,5290,5290,5290,5290,0
20240926,110600,5148890,5290,5290,5290,5290,0
20240926,110500,5148890,5290,5290,5290,5290,0
20240926,110400,5148890,5290,5290,5290,5290,0
20240926,110300,5148890,5290,5290,5290,5290,1
20240926,110200,5143600,5300,5300,5300,5300,0
20240926,110100,5143600,5300,5300,5300,5300,0
20240926,110000,5143600,5300,5300,5300,5300,0
20240926,105900,5143600,5300,5300,5300,5300,0
20240926,105800,5143600,5300,5300,5300,5300,0
20240926,105700,5143600,5300,5300,5300,5300,0
20240926,105600,5143600,5300,5300,5300,5300,0
20240926,105500,5143600,5300,5300,5300,5300,0
20240926,105400,5143600,5300,5300,5300,5300,351
20240926,105300,3283300,5300,5300,5300,5300,0
20240926,105200,3283300,5300,5300,5300,5300,0
20240926,105100,3283300,5300,5300,5300,5300,0
20240926,105000,3283300,5300,5300,5300,5300,0
20240926,104900,3283300,5300,5310,5310,5300,312
20240926,104800,1629460,5320,5320,5320,5320,0
20240926,104700,1629460,5320,5320,5320,5320,0
20240926,104600,1629460,5320,5320,5320,5320,0
20240926,104500,1629460,5320,5320,5320,5320,0
20240926,104400,1629460,5320,5320,5320,5320,0
20240926,104300,1629460,5320,5320,5320,5320,0
20240926,104200,1629460,5320,5320,5320,5320,0
20240926,104100,1629460,5320,5320,5320,5320,0
20240926,104000,1629460,5320,5320,5320,5320,0
20240926,103900,1629460,5320,5320,5320,5320,0
20240926,103800,1629460,5320,5320,5320,5320,0
20240926,103700,1629460,5320,5320,5320,5320,0
20240926,103600,1629460,5320,5320,5320,5320,0
20240926,103500,1629460,5320,5320,5320,5320,0
20240926,103400,1629460,5320,5320,5320,5320,0
20240926,103300,1629460,5320,5320,5320,5320,0
20240926,103200,1629460,5320,5320,5320,5320,0
20240926,103100,1629460,5320,5320,5320,5320,0
20240926,103000,1629460,5320,5320,5320,5320,0
20240926,102900,1629460,5320,5320,5320,5320,0
20240926,102800,1629460,5320,5320,5320,5320,0
20240926,102700,1629460,5320,5320,5320,5320,109
20240926,102600,1049580,5320,5320,5320,5320,0
20240926,102500,1049580,5320,5320,5320,5320,0
20240926,102400,1049580,5320,5320,5320,5320,0
20240926,102300,1049580,5320,5320,5320,5320,0
20240926,102200,1049580,5320,5320,5320,5320,0
20240926,102100,1049580,5320,5320,5320,5320,0
20240926,102000,1049580,5320,5320,5320,5320,0
20240926,101900,1049580,5320,5320,5320,5320,1
20240926,101800,1044260,5320,5320,5320,5320,11
20240926,101700,985740,5320,5320,5320,5320,0
20240926,101600,985740,5320,5320,5320,5320,0
20240926,101500,985740,5320,5320,5320,5320,0
20240926,101400,985740,5320,5320,5320,5320,0
20240926,101300,985740,5320,5320,5320,5320,0
20240926,101200,985740,5320,5320,5320,5320,0
20240926,101100,985740,5320,5320,5320,5320,0
20240926,101000,985740,5320,5320,5320,5320,0
20240926,100900,985740,5320,5320,5320,5320,0
20240926,100800,985740,5320,5320,5320,5320,0
20240926,100700,985740,5320,5320,5320,5320,10
20240926,100600,932540,5330,5330,5330,5330,0
20240926,100500,932540,5330,5330,5330,5330,0
20240926,100400,932540,5330,5330,5330,5330,61
20240926,100300,607410,5330,5330,5330,5330,0
20240926,100200,607410,5330,5330,5330,5330,0
20240926,100100,607410,5330,5330,5330,5330,0
20240926,100000,607410,5330,5330,5330,5330,0
20240926,095900,607410,5330,5330,5330,5330,0
20240926,095800,607410,5330,5330,5330,5330,0
20240926,095700,607410,5330,5330,5330,5330,0
20240926,095600,607410,5330,5330,5330,5330,0
20240926,095500,607410,5330,5330,5330,5330,0
20240926,095400,607410,5330,5330,5330,5330,0
20240926,095300,607410,5330,5330,5330,5330,0
20240926,095200,607410,5330,5330,5330,5330,0
20240926,095100,607410,5330,5330,5330,5330,0
20240926,095000,607410,5330,5330,5330,5330,0
20240926,094900,607410,5330,5330,5330,5330,0
20240926,094800,607410,5330,5330,5330,5330,0
20240926,094700,607410,5330,5330,5330,5330,0
20240926,094600,607410,5330,5330,5330,5330,0
20240926,094500,607410,5330,5330,5330,5330,0
20240926,094400,607410,5330,5330,5330,5330,0
20240926,094300,607410,5330,5330,5330,5330,0
20240926,094200,607410,5330,5330,5330,5330,0
20240926,094100,607410,5330,5330,5330,5330,0
20240926,094000,607410,5330,5330,5330,5330,11
20240926,093900,548780,5300,5300,5300,5300,0
20240926,093800,548780,5300,5300,5300,5300,0
20240926,093700,548780,5300,5300,5300,5300,0
20240926,093600,548780,5300,5300,5300,5300,0
20240926,093500,548780,5300,5300,5300,5300,0
20240926,093400,548780,5300,5300,5300,5300,0
20240926,093300,548780,5300,5300,5300,5300,0
20240926,093200,548780,5300,5300,5300,5300,0
20240926,093100,548780,5300,5300,5300,5300,0
20240926,093000,548780,5300,5300,5300,5300,0
20240926,092900,548780,5300,5300,5300,5300,0
20240926,092800,548780,5300,5300,5300,5300,0
20240926,092700,548780,5300,5300,5300,5300,0
20240926,092600,548780,5300,5300,5300,5300,0
20240926,092500,548780,5300,5320,5320,5300,55
20240926,092400,256400,5330,5330,5330,5330,0
20240926,092300,256400,5330,5330,5330,5330,0
20240926,092200,256400,5330,5330,5330,5330,0
20240926,092100,256400,5330,5330,5330,5330,0
20240926,092000,256400,5330,5330,5330,5330,0
20240926,091900,256400,5330,5330,5330,5330,1
20240926,091800,251070,5330,5330,5330,5330,0
20240926,091700,251070,5330,5330,5330,5330,1
20240926,091600,245740,5340,5340,5340,5340,0
20240926,091500,245740,5340,5340,5340,5340,0
20240926,091400,245740,5340,5340,5340,5340,0
20240926,091300,245740,5340,5340,5340,5340,0
20240926,091200,245740,5340,5340,5340,5340,0
20240926,091100,245740,5340,5340,5340,5340,36
20240926,091000,53500,5350,5350,5350,5350,0
20240926,090900,53500,5350,5350,5350,5350,0
20240926,090800,53500,5350,5350,5350,5350,0
20240926,090700,53500,5350,5350,5350,5350,0
20240926,090600,53500,5350,5350,5350,5350,0
20240926,090500,53500,5350,5350,5350,5350,0
20240926,090400,53500,5350,5350,5350,5350,0
20240926,090300,53500,5350,5350,5350,5350,0
20240926,090200,53500,5350,5350,5350,5350,0
20240926,090100,53500,5350,5350,5350,5350,0
20240926,090000,53500,5350,5350,5350,5350,10