KissMeData/246720/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,204500,69759265,5040,5040,5040,5040,348
20240906,204400,69759265,5040,5040,5040,5040,0
20240906,204300,69759265,5040,5040,5040,5040,0
20240906,204200,69759265,5040,5040,5040,5040,0
20240906,204100,69759265,5040,5040,5040,5040,0
20240906,204000,69759265,5040,5040,5040,5040,0
20240906,203900,69759265,5040,5040,5040,5040,0
20240906,203800,69759265,5040,5040,5040,5040,0
20240906,203700,69759265,5040,5040,5040,5040,0
20240906,203600,69759265,5040,5040,5040,5040,0
20240906,203500,69759265,5040,5040,5040,5040,0
20240906,203400,69759265,5040,5040,5040,5040,0
20240906,203300,69759265,5040,5040,5040,5040,0
20240906,203200,69759265,5040,5040,5040,5040,0
20240906,203100,69759265,5040,5040,5040,5040,0
20240906,203000,69759265,5040,5040,5040,5040,0
20240906,202900,69759265,5040,5040,5040,5040,0
20240906,202800,69759265,5040,5040,5040,5040,0
20240906,202700,69759265,5040,5040,5040,5040,0
20240906,202600,69759265,5040,5040,5040,5040,0
20240906,202500,69759265,5040,5040,5040,5040,0
20240906,202400,69759265,5040,5040,5040,5040,0
20240906,202300,69759265,5040,5040,5040,5040,0
20240906,202200,69759265,5040,5040,5040,5040,0
20240906,202100,69759265,5040,5040,5040,5040,0
20240906,202000,69759265,5040,5040,5040,5040,0
20240906,201900,69759265,5040,5040,5040,5040,0
20240906,201800,69759265,5040,5040,5040,5040,0
20240906,201700,69759265,5040,5040,5040,5040,0
20240906,201600,69759265,5040,5040,5040,5040,0
20240906,201500,69759265,5040,5040,5040,5040,348
20240906,201400,69759265,5040,5040,5040,5040,0
20240906,201300,69759265,5040,5040,5040,5040,0
20240906,201200,69759265,5040,5040,5040,5040,0
20240906,201100,69759265,5040,5040,5040,5040,0
20240906,201000,69759265,5040,5040,5040,5040,0
20240906,200900,69759265,5040,5040,5040,5040,0
20240906,200800,69759265,5040,5040,5040,5040,0
20240906,200700,69759265,5040,5040,5040,5040,0
20240906,200600,69759265,5040,5040,5040,5040,0
20240906,200500,69759265,5040,5040,5040,5040,0
20240906,200400,69759265,5040,5040,5040,5040,0
20240906,200300,69759265,5040,5040,5040,5040,0
20240906,200200,69759265,5040,5040,5040,5040,0
20240906,200100,69759265,5040,5040,5040,5040,0
20240906,200000,69759265,5040,5040,5040,5040,0
20240906,195900,69759265,5040,5040,5040,5040,0
20240906,195800,69759265,5040,5040,5040,5040,0
20240906,195700,69759265,5040,5040,5040,5040,0
20240906,195600,69759265,5040,5040,5040,5040,0
20240906,195500,69759265,5040,5040,5040,5040,0
20240906,195400,69759265,5040,5040,5040,5040,0
20240906,195300,69759265,5040,5040,5040,5040,0
20240906,195200,69759265,5040,5040,5040,5040,0
20240906,195100,69759265,5040,5040,5040,5040,0
20240906,195000,69759265,5040,5040,5040,5040,0
20240906,194900,69759265,5040,5040,5040,5040,0
20240906,194800,69759265,5040,5040,5040,5040,0
20240906,194700,69759265,5040,5040,5040,5040,0
20240906,194600,69759265,5040,5040,5040,5040,0
20240906,194500,69759265,5040,5040,5040,5040,348
20240906,194400,69759265,5040,5040,5040,5040,0
20240906,194300,69759265,5040,5040,5040,5040,0
20240906,194200,69759265,5040,5040,5040,5040,0
20240906,194100,69759265,5040,5040,5040,5040,0
20240906,194000,69759265,5040,5040,5040,5040,0
20240906,193900,69759265,5040,5040,5040,5040,0
20240906,193800,69759265,5040,5040,5040,5040,0
20240906,193700,69759265,5040,5040,5040,5040,0
20240906,193600,69759265,5040,5040,5040,5040,0
20240906,193500,69759265,5040,5040,5040,5040,0
20240906,193400,69759265,5040,5040,5040,5040,0
20240906,193300,69759265,5040,5040,5040,5040,0
20240906,193200,69759265,5040,5040,5040,5040,0
20240906,193100,69759265,5040,5040,5040,5040,0
20240906,193000,69759265,5040,5040,5040,5040,0
20240906,192900,69759265,5040,5040,5040,5040,0
20240906,192800,69759265,5040,5040,5040,5040,0
20240906,192700,69759265,5040,5040,5040,5040,0
20240906,192600,69759265,5040,5040,5040,5040,0
20240906,192500,69759265,5040,5040,5040,5040,0
20240906,192400,69759265,5040,5040,5040,5040,0
20240906,192300,69759265,5040,5040,5040,5040,0
20240906,192200,69759265,5040,5040,5040,5040,0
20240906,192100,69759265,5040,5040,5040,5040,0
20240906,192000,69759265,5040,5040,5040,5040,0
20240906,191900,69759265,5040,5040,5040,5040,0
20240906,191800,69759265,5040,5040,5040,5040,0
20240906,191700,69759265,5040,5040,5040,5040,0
20240906,191600,69759265,5040,5040,5040,5040,0
20240906,191500,69759265,5040,5040,5040,5040,348
20240906,191400,69759265,5040,5040,5040,5040,0
20240906,191300,69759265,5040,5040,5040,5040,0
20240906,191200,69759265,5040,5040,5040,5040,0
20240906,191100,69759265,5040,5040,5040,5040,0
20240906,191000,69759265,5040,5040,5040,5040,0
20240906,190900,69759265,5040,5040,5040,5040,0
20240906,190800,69759265,5040,5040,5040,5040,0
20240906,190700,69759265,5040,5040,5040,5040,0
20240906,190600,69759265,5040,5040,5040,5040,0
20240906,190500,69759265,5040,5040,5040,5040,0
20240906,190400,69759265,5040,5040,5040,5040,0
20240906,190300,69759265,5040,5040,5040,5040,0
20240906,190200,69759265,5040,5040,5040,5040,0
20240906,190100,69759265,5040,5040,5040,5040,0
20240906,190000,69759265,5040,5040,5040,5040,0
20240906,185900,69759265,5040,5040,5040,5040,0
20240906,185800,69759265,5040,5040,5040,5040,0
20240906,185700,69759265,5040,5040,5040,5040,0
20240906,185600,69759265,5040,5040,5040,5040,0
20240906,185500,69759265,5040,5040,5040,5040,0
20240906,185400,69759265,5040,5040,5040,5040,0
20240906,185300,69759265,5040,5040,5040,5040,0
20240906,185200,69759265,5040,5040,5040,5040,0
20240906,185100,69759265,5040,5040,5040,5040,0
20240906,185000,69759265,5040,5040,5040,5040,0
20240906,184900,69759265,5040,5040,5040,5040,0
20240906,184800,69759265,5040,5040,5040,5040,0
20240906,184700,69759265,5040,5040,5040,5040,0
20240906,184600,69759265,5040,5040,5040,5040,0
20240906,184500,69759265,5040,5040,5040,5040,348
20240906,184400,69759265,5040,5040,5040,5040,0
20240906,184300,69759265,5040,5040,5040,5040,0
20240906,184200,69759265,5040,5040,5040,5040,0
20240906,184100,69759265,5040,5040,5040,5040,0
20240906,184000,69759265,5040,5040,5040,5040,0
20240906,183900,69759265,5040,5040,5040,5040,0
20240906,183800,69759265,5040,5040,5040,5040,0
20240906,183700,69759265,5040,5040,5040,5040,0
20240906,183600,69759265,5040,5040,5040,5040,0
20240906,183500,69759265,5040,5040,5040,5040,0
20240906,183400,69759265,5040,5040,5040,5040,0
20240906,183300,69759265,5040,5040,5040,5040,0
20240906,183200,69759265,5040,5040,5040,5040,0
20240906,183100,69759265,5040,5040,5040,5040,0
20240906,183000,69759265,5040,5040,5040,5040,0
20240906,182900,69759265,5040,5040,5040,5040,0
20240906,182800,69759265,5040,5040,5040,5040,0
20240906,182700,69759265,5040,5040,5040,5040,0
20240906,182600,69759265,5040,5040,5040,5040,0
20240906,182500,69759265,5040,5040,5040,5040,0
20240906,182400,69759265,5040,5040,5040,5040,0
20240906,182300,69759265,5040,5040,5040,5040,0
20240906,182200,69759265,5040,5040,5040,5040,0
20240906,182100,69759265,5040,5040,5040,5040,0
20240906,182000,69759265,5040,5040,5040,5040,0
20240906,181900,69759265,5040,5040,5040,5040,0
20240906,181800,69759265,5040,5040,5040,5040,0
20240906,181700,69759265,5040,5040,5040,5040,0
20240906,181600,69759265,5040,5040,5040,5040,0
20240906,181500,69759265,5040,5040,5040,5040,348
20240906,181400,69759265,5040,5040,5040,5040,0
20240906,181300,69759265,5040,5040,5040,5040,0
20240906,181200,69759265,5040,5040,5040,5040,0
20240906,181100,69759265,5040,5040,5040,5040,0
20240906,181000,69759265,5040,5040,5040,5040,0
20240906,180900,69759265,5040,5040,5040,5040,0
20240906,180800,69759265,5040,5040,5040,5040,0
20240906,180700,69759265,5040,5040,5040,5040,0
20240906,180600,69759265,5040,5040,5040,5040,0
20240906,180500,69759265,5040,5040,5040,5040,0
20240906,180400,69759265,5040,5040,5040,5040,0
20240906,180300,69759265,5040,5040,5040,5040,0
20240906,180200,69759265,5040,5040,5040,5040,0
20240906,180100,69759265,5040,5040,5040,5040,0
20240906,180000,69759265,5040,5040,5040,5040,0
20240906,175900,69759265,5040,5040,5040,5040,0
20240906,175800,69759265,5040,5040,5040,5040,0
20240906,175700,69759265,5040,5040,5040,5040,0
20240906,175600,69759265,5040,5040,5040,5040,0
20240906,175500,69759265,5040,5040,5040,5040,0
20240906,175400,69759265,5040,5040,5040,5040,0
20240906,175300,69759265,5040,5040,5040,5040,0
20240906,175200,69759265,5040,5040,5040,5040,0
20240906,175100,69759265,5040,5040,5040,5040,0
20240906,175000,69759265,5040,5040,5040,5040,0
20240906,174900,69759265,5040,5040,5040,5040,0
20240906,174800,69759265,5040,5040,5040,5040,0
20240906,174700,69759265,5040,5040,5040,5040,0
20240906,174600,69759265,5040,5040,5040,5040,0
20240906,174500,69759265,5040,5040,5040,5040,348
20240906,174400,69759265,5040,5040,5040,5040,0
20240906,174300,69759265,5040,5040,5040,5040,0
20240906,174200,69759265,5040,5040,5040,5040,0
20240906,174100,69759265,5040,5040,5040,5040,0
20240906,174000,69759265,5040,5040,5040,5040,0
20240906,173900,69759265,5040,5040,5040,5040,0
20240906,173800,69759265,5040,5040,5040,5040,0
20240906,173700,69759265,5040,5040,5040,5040,0
20240906,173600,69759265,5040,5040,5040,5040,0
20240906,173500,69759265,5040,5040,5040,5040,0
20240906,173400,69759265,5040,5040,5040,5040,0
20240906,173300,69759265,5040,5040,5040,5040,0
20240906,173200,69759265,5040,5040,5040,5040,0
20240906,173100,69759265,5040,5040,5040,5040,0
20240906,173000,69759265,5040,5040,5040,5040,0
20240906,172900,69759265,5040,5040,5040,5040,0
20240906,172800,69759265,5040,5040,5040,5040,0
20240906,172700,69759265,5040,5040,5040,5040,0
20240906,172600,69759265,5040,5040,5040,5040,0
20240906,172500,69759265,5040,5040,5040,5040,0
20240906,172400,69759265,5040,5040,5040,5040,0
20240906,172300,69759265,5040,5040,5040,5040,0
20240906,172200,69759265,5040,5040,5040,5040,0
20240906,172100,69759265,5040,5040,5040,5040,0
20240906,172000,69759265,5040,5040,5040,5040,0
20240906,171900,69759265,5040,5040,5040,5040,0
20240906,171800,69759265,5040,5040,5040,5040,0
20240906,171700,69759265,5040,5040,5040,5040,0
20240906,171600,69759265,5040,5040,5040,5040,0
20240906,171500,69759265,5040,5040,5040,5040,348
20240906,171400,69759265,5040,5040,5040,5040,0
20240906,171300,69759265,5040,5040,5040,5040,0
20240906,171200,69759265,5040,5040,5040,5040,0
20240906,171100,69759265,5040,5040,5040,5040,0
20240906,171000,69759265,5040,5040,5040,5040,0
20240906,170900,69759265,5040,5040,5040,5040,0
20240906,170800,69759265,5040,5040,5040,5040,0
20240906,170700,69759265,5040,5040,5040,5040,0
20240906,170600,69759265,5040,5040,5040,5040,0
20240906,170500,69759265,5040,5040,5040,5040,0
20240906,170400,69759265,5040,5040,5040,5040,0
20240906,170300,69759265,5040,5040,5040,5040,0
20240906,170200,69759265,5040,5040,5040,5040,0
20240906,170100,69759265,5040,5040,5040,5040,0
20240906,170000,69759265,5040,5040,5040,5040,0
20240906,165900,69759265,5040,5040,5040,5040,0
20240906,165800,69759265,5040,5040,5040,5040,0
20240906,165700,69759265,5040,5040,5040,5040,0
20240906,165600,69759265,5040,5040,5040,5040,0
20240906,165500,69759265,5040,5040,5040,5040,0
20240906,165400,69759265,5040,5040,5040,5040,0
20240906,165300,69759265,5040,5040,5040,5040,0
20240906,165200,69759265,5040,5040,5040,5040,0
20240906,165100,69759265,5040,5040,5040,5040,0
20240906,165000,69759265,5040,5040,5040,5040,0
20240906,164900,69759265,5040,5040,5040,5040,0
20240906,164800,69759265,5040,5040,5040,5040,0
20240906,164700,69759265,5040,5040,5040,5040,0
20240906,164600,69759265,5040,5040,5040,5040,0
20240906,164500,69759265,5040,5040,5040,5040,348
20240906,164400,69759265,5040,5040,5040,5040,0
20240906,164300,69759265,5040,5040,5040,5040,0
20240906,164200,69759265,5040,5040,5040,5040,0
20240906,164100,69759265,5040,5040,5040,5040,0
20240906,164000,69759265,5040,5040,5040,5040,0
20240906,163900,69759265,5040,5040,5040,5040,0
20240906,163800,69759265,5040,5040,5040,5040,0
20240906,163700,69759265,5040,5040,5040,5040,0
20240906,163600,69759265,5040,5040,5040,5040,0
20240906,163500,69759265,5040,5040,5040,5040,0
20240906,163400,69759265,5040,5040,5040,5040,0
20240906,163300,69759265,5040,5040,5040,5040,0
20240906,163200,69759265,5040,5040,5040,5040,0
20240906,163100,69759265,5040,5040,5040,5040,0
20240906,163000,69759265,5040,5040,5040,5040,0
20240906,162900,69759265,5040,5040,5040,5040,0
20240906,162800,69759265,5040,5040,5040,5040,0
20240906,162700,69759265,5040,5040,5040,5040,0
20240906,162600,69759265,5040,5040,5040,5040,0
20240906,162500,69759265,5040,5040,5040,5040,0
20240906,162400,69759265,5040,5040,5040,5040,0
20240906,162300,69759265,5040,5040,5040,5040,0
20240906,162200,69759265,5040,5040,5040,5040,0
20240906,162100,69759265,5040,5040,5040,5040,0
20240906,162000,69759265,5040,5040,5040,5040,0
20240906,161900,69759265,5040,5040,5040,5040,0
20240906,161800,69759265,5040,5040,5040,5040,0
20240906,161700,69759265,5040,5040,5040,5040,0
20240906,161600,69759265,5040,5040,5040,5040,0
20240906,161500,69759265,5040,5040,5040,5040,348
20240906,161400,69759265,5040,5040,5040,5040,0
20240906,161300,69759265,5040,5040,5040,5040,0
20240906,161200,69759265,5040,5040,5040,5040,0
20240906,161100,69759265,5040,5040,5040,5040,0
20240906,161000,69759265,5040,5040,5040,5040,0
20240906,160900,69759265,5040,5040,5040,5040,0
20240906,160800,69759265,5040,5040,5040,5040,0
20240906,160700,69759265,5040,5040,5040,5040,0
20240906,160600,69759265,5040,5040,5040,5040,0
20240906,160500,69759265,5040,5040,5040,5040,0
20240906,160400,69759265,5040,5040,5040,5040,0
20240906,160300,69759265,5040,5040,5040,5040,0
20240906,160200,69759265,5040,5040,5040,5040,0
20240906,160100,69759265,5040,5040,5040,5040,0
20240906,160000,69759265,5040,5040,5040,5040,0
20240906,155900,69759265,5040,5040,5040,5040,0
20240906,155800,69759265,5040,5040,5040,5040,0
20240906,155700,69759265,5040,5040,5040,5040,0
20240906,155600,69759265,5040,5040,5040,5040,0
20240906,155500,69759265,5040,5040,5040,5040,0
20240906,155400,69759265,5040,5040,5040,5040,0
20240906,155300,69759265,5040,5040,5040,5040,0
20240906,155200,69759265,5040,5040,5040,5040,0
20240906,155100,69759265,5040,5040,5040,5040,0
20240906,155000,69759265,5040,5040,5040,5040,0
20240906,154900,69759265,5040,5040,5040,5040,0
20240906,154800,69759265,5040,5040,5040,5040,0
20240906,154700,69759265,5040,5040,5040,5040,0
20240906,154600,69759265,5040,5040,5040,5040,0
20240906,154500,69759265,5040,5040,5040,5040,348
20240906,154400,69759265,5040,5040,5040,5040,0
20240906,154300,69759265,5040,5040,5040,5040,0
20240906,154200,69759265,5040,5040,5040,5040,0
20240906,154100,69759265,5040,5040,5040,5040,0
20240906,154000,69759265,5040,5040,5040,5040,0
20240906,153900,69759265,5040,5040,5040,5040,0
20240906,153800,69759265,5040,5040,5040,5040,0
20240906,153700,69759265,5040,5040,5040,5040,0
20240906,153600,69759265,5040,5040,5040,5040,0
20240906,153500,69759265,5040,5040,5040,5040,0
20240906,153400,69759265,5040,5040,5040,5040,0
20240906,153300,69759265,5040,5040,5040,5040,0
20240906,153200,69759265,5040,5040,5040,5040,0
20240906,153100,69759265,5040,5040,5040,5040,0
20240906,153000,69759265,5040,5040,5040,5040,348
20240906,152900,68005345,5040,5040,5040,5040,0
20240906,152800,68005345,5040,5040,5040,5040,0
20240906,152700,68005345,5040,5040,5040,5040,0
20240906,152600,68005345,5040,5040,5040,5040,0
20240906,152500,68005345,5040,5040,5040,5040,0
20240906,152400,68005345,5040,5040,5040,5040,0
20240906,152300,68005345,5040,5040,5040,5040,0
20240906,152200,68005345,5040,5040,5040,5040,0
20240906,152100,68005345,5040,5040,5040,5040,0
20240906,152000,68005345,5040,5040,5040,5040,0
20240906,151900,68005345,5040,5040,5040,5040,0
20240906,151800,68005345,5040,5040,5040,5040,0
20240906,151700,68005345,5040,5040,5040,5040,3
20240906,151600,67990225,5040,5040,5040,5040,17
20240906,151500,67904545,5040,5040,5040,5040,0
20240906,151400,67904545,5040,5030,5040,5030,21
20240906,151300,67798905,5010,5030,5030,5010,81
20240906,151200,67392875,5010,5030,5030,5010,41
20240906,151100,67187045,5020,5010,5020,5010,305
20240906,151000,65657995,5020,5020,5020,5010,13
20240906,150900,65592785,5020,5020,5020,5020,173
20240906,150800,64724325,5010,5020,5020,5010,6
20240906,150700,64694245,5020,5010,5020,5010,101
20240906,150600,64188225,5010,5010,5010,5010,1
20240906,150500,64183215,5000,5000,5000,5000,100
20240906,150400,63683215,5010,5010,5010,5010,0
20240906,150300,63683215,5010,5010,5010,5010,0
20240906,150200,63683215,5010,5010,5010,5010,0
20240906,150100,63683215,5010,5010,5010,5010,2
20240906,150000,63673195,5010,5010,5010,5010,22
20240906,145900,63562975,5010,5010,5010,5010,0
20240906,145800,63562975,5010,5010,5010,5010,0
20240906,145700,63562975,5010,5010,5010,5010,0
20240906,145600,63562975,5010,5010,5010,5010,30
20240906,145500,63412675,5010,5010,5010,5010,0
20240906,145400,63412675,5010,5010,5010,5010,0
20240906,145300,63412675,5010,5010,5010,5010,0
20240906,145200,63412675,5010,5010,5010,5010,0
20240906,145100,63412675,5010,5010,5010,5010,0
20240906,145000,63412675,5010,5010,5010,5010,3
20240906,144900,63397645,5010,5010,5010,5010,0
20240906,144800,63397645,5010,5010,5010,5010,0
20240906,144700,63397645,5010,5010,5010,5010,0
20240906,144600,63397645,5010,4985,5010,4985,192
20240906,144500,62438150,4985,4985,4985,4985,0
20240906,144400,62438150,4985,4985,4985,4985,11
20240906,144300,62383315,4975,4975,4975,4975,16
20240906,144200,62303715,4975,4975,4975,4975,10
20240906,144100,62253965,4975,4970,4975,4970,12
20240906,144000,62194275,4975,4980,4980,4975,12
20240906,143900,62134565,4975,4975,4975,4975,34
20240906,143800,61965415,4975,4980,4980,4975,130
20240906,143700,61318610,4950,4985,4985,4950,1321
20240906,143600,54769360,5010,5010,5010,5010,0
20240906,143500,54769360,5010,5010,5010,5010,0
20240906,143400,54769360,5010,5030,5030,4970,5002
20240906,143300,29821710,5080,5080,5080,5080,0
20240906,143200,29821710,5080,5080,5080,5080,0
20240906,143100,29821710,5080,5040,5080,5040,22
20240906,143000,29710660,5020,5020,5020,5020,0
20240906,142900,29710660,5020,5020,5020,5020,0
20240906,142800,29710660,5020,5020,5020,5020,0
20240906,142700,29710660,5020,5020,5020,5020,0
20240906,142600,29710660,5020,5020,5020,5020,0
20240906,142500,29710660,5020,5020,5020,5020,0
20240906,142400,29710660,5020,5020,5020,5020,0
20240906,142300,29710660,5020,5020,5020,5020,0
20240906,142200,29710660,5020,5020,5020,5020,50
20240906,142100,29459660,5020,5020,5020,5020,0
20240906,142000,29459660,5020,5020,5020,5020,164
20240906,141900,28636380,5030,5030,5030,5030,101
20240906,141800,28128350,5040,5040,5040,5040,0
20240906,141700,28128350,5040,5040,5040,5040,136
20240906,141600,27442910,5050,5050,5050,5050,0
20240906,141500,27442910,5050,5050,5050,5050,0
20240906,141400,27442910,5050,5050,5050,5050,110
20240906,141300,26887410,5060,5060,5060,5060,0
20240906,141200,26887410,5060,5060,5060,5060,82
20240906,141100,26472490,5070,5070,5070,5070,0
20240906,141000,26472490,5070,5070,5070,5070,0
20240906,140900,26472490,5070,5070,5070,5070,1
20240906,140800,26467420,5060,5060,5060,5060,0
20240906,140700,26467420,5060,5060,5060,5060,0
20240906,140600,26467420,5060,5060,5060,5060,0
20240906,140500,26467420,5060,5060,5060,5060,0
20240906,140400,26467420,5060,5060,5060,5060,0
20240906,140300,26467420,5060,5060,5060,5060,18
20240906,140200,26376340,5060,5060,5060,5060,0
20240906,140100,26376340,5060,5060,5060,5060,0
20240906,140000,26376340,5060,5060,5060,5060,0
20240906,135900,26376340,5060,5060,5060,5060,2
20240906,135800,26366220,5060,5060,5060,5060,0
20240906,135700,26366220,5060,5060,5060,5060,0
20240906,135600,26366220,5060,5060,5060,5060,0
20240906,135500,26366220,5060,5060,5060,5060,0
20240906,135400,26366220,5060,5060,5060,5060,0
20240906,135300,26366220,5060,5060,5060,5060,0
20240906,135200,26366220,5060,5060,5060,5060,4
20240906,135100,26345980,5060,5060,5060,5060,0
20240906,135000,26345980,5060,5060,5060,5060,2
20240906,134900,26335860,5050,5050,5050,5050,0
20240906,134800,26335860,5050,5050,5050,5050,0
20240906,134700,26335860,5050,5050,5050,5050,0
20240906,134600,26335860,5050,5050,5050,5050,0
20240906,134500,26335860,5050,5050,5050,5050,0
20240906,134400,26335860,5050,5050,5050,5050,0
20240906,134300,26335860,5050,5050,5050,5050,0
20240906,134200,26335860,5050,5050,5050,5050,150
20240906,134100,25578360,5050,5050,5050,5050,0
20240906,134000,25578360,5050,5050,5050,5050,0
20240906,133900,25578360,5050,5050,5050,5050,0
20240906,133800,25578360,5050,5050,5050,5050,40
20240906,133700,25376360,5080,5080,5080,5080,0
20240906,133600,25376360,5080,5080,5080,5080,0
20240906,133500,25376360,5080,5080,5080,5080,0
20240906,133400,25376360,5080,5080,5080,5080,0
20240906,133300,25376360,5080,5080,5080,5080,0
20240906,133200,25376360,5080,5080,5080,5080,0
20240906,133100,25376360,5080,5080,5080,5080,1
20240906,133000,25371280,5070,5070,5070,5070,0
20240906,132900,25371280,5070,5070,5070,5070,0
20240906,132800,25371280,5070,5070,5070,5070,0
20240906,132700,25371280,5070,5070,5070,5070,100
20240906,132600,24864280,5070,5070,5070,5070,0
20240906,132500,24864280,5070,5070,5070,5070,0
20240906,132400,24864280,5070,5040,5070,5040,30
20240906,132300,24712900,5050,5050,5050,5050,0
20240906,132200,24712900,5050,5050,5050,5050,17
20240906,132100,24627050,5050,5050,5050,5050,167
20240906,132000,23783700,5070,5070,5070,5070,0
20240906,131900,23783700,5070,5070,5070,5070,0
20240906,131800,23783700,5070,5070,5070,5070,0
20240906,131700,23783700,5070,5070,5070,5070,0
20240906,131600,23783700,5070,5070,5070,5070,0
20240906,131500,23783700,5070,5070,5070,5070,0
20240906,131400,23783700,5070,5070,5070,5070,0
20240906,131300,23783700,5070,5070,5070,5070,5
20240906,131200,23758350,5070,5070,5070,5070,0
20240906,131100,23758350,5070,5070,5070,5070,0
20240906,131000,23758350,5070,5070,5070,5070,0
20240906,130900,23758350,5070,5070,5070,5070,0
20240906,130800,23758350,5070,5070,5070,5070,0
20240906,130700,23758350,5070,5070,5070,5070,0
20240906,130600,23758350,5070,5070,5070,5070,0
20240906,130500,23758350,5070,5070,5070,5070,0
20240906,130400,23758350,5070,5070,5070,5070,0
20240906,130300,23758350,5070,5070,5070,5070,0
20240906,130200,23758350,5070,5070,5070,5070,0
20240906,130100,23758350,5070,5070,5070,5070,0
20240906,130000,23758350,5070,5070,5070,5070,0
20240906,125900,23758350,5070,5070,5070,5070,1
20240906,125800,23753280,5070,5070,5070,5070,1
20240906,125700,23748210,5070,5070,5070,5070,0
20240906,125600,23748210,5070,5070,5070,5070,0
20240906,125500,23748210,5070,5070,5070,5070,0
20240906,125400,23748210,5070,5070,5070,5070,0
20240906,125300,23748210,5070,5070,5070,5070,0
20240906,125200,23748210,5070,5070,5070,5070,0
20240906,125100,23748210,5070,5070,5070,5070,0
20240906,125000,23748210,5070,5070,5070,5070,0
20240906,124900,23748210,5070,5070,5070,5070,0
20240906,124800,23748210,5070,5070,5070,5070,0
20240906,124700,23748210,5070,5070,5070,5070,0
20240906,124600,23748210,5070,5070,5070,5070,0
20240906,124500,23748210,5070,5070,5070,5070,0
20240906,124400,23748210,5070,5070,5070,5070,0
20240906,124300,23748210,5070,5070,5070,5070,0
20240906,124200,23748210,5070,5070,5070,5070,0
20240906,124100,23748210,5070,5070,5070,5070,0
20240906,124000,23748210,5070,5070,5070,5070,0
20240906,123900,23748210,5070,5070,5070,5070,0
20240906,123800,23748210,5070,5070,5070,5070,0
20240906,123700,23748210,5070,5070,5070,5070,0
20240906,123600,23748210,5070,5070,5070,5070,0
20240906,123500,23748210,5070,5070,5070,5070,0
20240906,123400,23748210,5070,5070,5070,5070,0
20240906,123300,23748210,5070,5070,5070,5070,0
20240906,123200,23748210,5070,5070,5070,5070,20
20240906,123100,23646810,5070,5070,5070,5070,0
20240906,123000,23646810,5070,5070,5070,5070,0
20240906,122900,23646810,5070,5070,5070,5070,0
20240906,122800,23646810,5070,5070,5070,5070,0
20240906,122700,23646810,5070,5070,5070,5070,0
20240906,122600,23646810,5070,5070,5070,5070,0
20240906,122500,23646810,5070,5070,5070,5070,0
20240906,122400,23646810,5070,5070,5070,5070,0
20240906,122300,23646810,5070,5070,5070,5070,0
20240906,122200,23646810,5070,5070,5070,5070,0
20240906,122100,23646810,5070,5070,5070,5070,0
20240906,122000,23646810,5070,5070,5070,5070,0
20240906,121900,23646810,5070,5070,5070,5070,0
20240906,121800,23646810,5070,5070,5070,5070,0
20240906,121700,23646810,5070,5070,5070,5070,0
20240906,121600,23646810,5070,5070,5070,5070,0
20240906,121500,23646810,5070,5070,5070,5070,0
20240906,121400,23646810,5070,5070,5070,5070,0
20240906,121300,23646810,5070,5070,5070,5070,0
20240906,121200,23646810,5070,5070,5070,5070,0
20240906,121100,23646810,5070,5070,5070,5070,0
20240906,121000,23646810,5070,5070,5070,5070,0
20240906,120900,23646810,5070,5070,5070,5070,0
20240906,120800,23646810,5070,5070,5070,5070,0
20240906,120700,23646810,5070,5070,5070,5070,0
20240906,120600,23646810,5070,5070,5070,5070,0
20240906,120500,23646810,5070,5070,5070,5070,0
20240906,120400,23646810,5070,5070,5070,5070,0
20240906,120300,23646810,5070,5070,5070,5070,0
20240906,120200,23646810,5070,5070,5070,5070,0
20240906,120100,23646810,5070,5070,5070,5070,53
20240906,120000,23378100,5070,5070,5070,5070,0
20240906,115900,23378100,5070,5070,5070,5070,0
20240906,115800,23378100,5070,5070,5070,5070,0
20240906,115700,23378100,5070,5070,5070,5070,0
20240906,115600,23378100,5070,5070,5070,5070,0
20240906,115500,23378100,5070,5070,5070,5070,0
20240906,115400,23378100,5070,5070,5070,5070,0
20240906,115300,23378100,5070,5070,5070,5070,0
20240906,115200,23378100,5070,5070,5070,5070,0
20240906,115100,23378100,5070,5070,5070,5070,0
20240906,115000,23378100,5070,5070,5070,5070,0
20240906,114900,23378100,5070,5070,5070,5070,151
20240906,114800,22612530,5070,5070,5070,5070,0
20240906,114700,22612530,5070,5070,5070,5070,0
20240906,114600,22612530,5070,5070,5070,5070,0
20240906,114500,22612530,5070,5070,5070,5070,0
20240906,114400,22612530,5070,5070,5070,5070,0
20240906,114300,22612530,5070,5070,5070,5070,0
20240906,114200,22612530,5070,5070,5070,5070,0
20240906,114100,22612530,5070,5070,5070,5070,0
20240906,114000,22612530,5070,5070,5070,5070,0
20240906,113900,22612530,5070,5070,5070,5070,0
20240906,113800,22612530,5070,5070,5070,5070,2
20240906,113700,22602390,5060,5060,5060,5060,188
20240906,113600,21651110,5070,5070,5070,5070,0
20240906,113500,21651110,5070,5060,5070,5060,13
20240906,113400,21585320,5060,5060,5060,5060,0
20240906,113300,21585320,5060,5060,5060,5060,0
20240906,113200,21585320,5060,5060,5060,5060,0
20240906,113100,21585320,5060,5050,5060,5050,200
20240906,113000,20574320,5050,5050,5050,5050,100
20240906,112900,20069320,5060,5060,5060,5060,0
20240906,112800,20069320,5060,5060,5060,5060,0
20240906,112700,20069320,5060,5060,5060,5060,0
20240906,112600,20069320,5060,5060,5060,5060,0
20240906,112500,20069320,5060,5060,5060,5060,1
20240906,112400,20064260,5050,5050,5050,5050,2
20240906,112300,20054160,5050,5050,5050,5050,2
20240906,112200,20044060,5040,5040,5040,5040,14
20240906,112100,19973500,5050,5050,5050,5050,2
20240906,112000,19963400,5040,5040,5040,5040,4
20240906,111900,19943240,5040,5040,5040,5040,100
20240906,111800,19439240,5030,5030,5030,5030,14
20240906,111700,19368820,5030,5030,5030,5030,0
20240906,111600,19368820,5030,5030,5030,5030,10
20240906,111500,19318520,5030,5030,5030,5030,0
20240906,111400,19318520,5030,5030,5030,5030,1
20240906,111300,19313490,5030,5030,5030,5030,0
20240906,111200,19313490,5030,5030,5030,5030,0
20240906,111100,19313490,5030,5030,5030,5030,0
20240906,111000,19313490,5030,5030,5030,5030,0
20240906,110900,19313490,5030,5020,5030,5020,21
20240906,110800,19208060,5030,5030,5030,5030,0
20240906,110700,19208060,5030,5030,5030,5030,0
20240906,110600,19208060,5030,5030,5030,5030,0
20240906,110500,19208060,5030,5030,5030,5030,0
20240906,110400,19208060,5030,5030,5030,5030,0
20240906,110300,19208060,5030,5030,5030,5030,0
20240906,110200,19208060,5030,5030,5030,5030,0
20240906,110100,19208060,5030,5030,5030,5030,0
20240906,110000,19208060,5030,5030,5030,5030,0
20240906,105900,19208060,5030,5030,5030,5030,0
20240906,105800,19208060,5030,5030,5030,5030,0
20240906,105700,19208060,5030,5030,5030,5030,0
20240906,105600,19208060,5030,5030,5030,5030,0
20240906,105500,19208060,5030,5030,5030,5030,0
20240906,105400,19208060,5030,5030,5030,5030,0
20240906,105300,19208060,5030,5030,5030,5030,0
20240906,105200,19208060,5030,5030,5030,5030,0
20240906,105100,19208060,5030,5030,5030,5030,0
20240906,105000,19208060,5030,5030,5030,5030,0
20240906,104900,19208060,5030,5030,5030,5030,1
20240906,104800,19203030,5030,5030,5030,5030,0
20240906,104700,19203030,5030,5030,5030,5030,0
20240906,104600,19203030,5030,5030,5030,5030,1
20240906,104500,19198000,5030,5030,5030,5030,2
20240906,104400,19187940,5020,5020,5020,5020,91
20240906,104300,18731120,5000,5000,5000,5000,0
20240906,104200,18731120,5000,5000,5000,5000,0
20240906,104100,18731120,5000,5000,5000,5000,0
20240906,104000,18731120,5000,5000,5000,5000,0
20240906,103900,18731120,5000,5000,5000,5000,0
20240906,103800,18731120,5000,5000,5000,5000,0
20240906,103700,18731120,5000,5000,5000,5000,0
20240906,103600,18731120,5000,5000,5000,5000,50
20240906,103500,18481120,5020,5020,5020,5020,0
20240906,103400,18481120,5020,5020,5020,5020,1
20240906,103300,18476100,5000,5000,5000,5000,0
20240906,103200,18476100,5000,5010,5020,5000,29
20240906,103100,18331000,5010,5020,5020,5010,34
20240906,103000,18160600,5000,5000,5000,5000,30
20240906,102900,18010600,5030,5030,5030,5030,0
20240906,102800,18010600,5030,5030,5030,5030,0
20240906,102700,18010600,5030,5030,5030,5030,0
20240906,102600,18010600,5030,5030,5030,5030,0
20240906,102500,18010600,5030,5030,5030,5030,0
20240906,102400,18010600,5030,5030,5030,5030,0
20240906,102300,18010600,5030,5030,5030,5030,0
20240906,102200,18010600,5030,5030,5030,5030,0
20240906,102100,18010600,5030,5030,5030,5030,1
20240906,102000,18005570,4990,4990,4990,4990,314
20240906,101900,16438710,4990,4990,4990,4990,0
20240906,101800,16438710,4990,5000,5000,4990,300
20240906,101700,14941410,5010,5010,5010,5010,14
20240906,101600,14871270,5050,5050,5050,5050,0
20240906,101500,14871270,5050,5050,5050,5050,2
20240906,101400,14861170,5060,5060,5060,5060,0
20240906,101300,14861170,5060,5060,5060,5060,20
20240906,101200,14759970,5070,5070,5070,5070,0
20240906,101100,14759970,5070,5070,5070,5070,0
20240906,101000,14759970,5070,5070,5070,5070,0
20240906,100900,14759970,5070,5070,5070,5070,0
20240906,100800,14759970,5070,5070,5070,5070,29
20240906,100700,14612940,5070,5070,5070,5070,0
20240906,100600,14612940,5070,5020,5070,5020,16
20240906,100500,14532420,5010,5010,5010,5010,22
20240906,100400,14422200,5010,5010,5010,5010,0
20240906,100300,14422200,5010,5010,5010,5010,0
20240906,100200,14422200,5010,5010,5010,5010,100
20240906,100100,13921200,5010,5010,5010,5010,0
20240906,100000,13921200,5010,5000,5010,4995,39
20240906,095900,13726280,5010,5010,5010,5010,2
20240906,095800,13716260,4990,4990,4990,4990,0
20240906,095700,13716260,4990,4990,4990,4990,40
20240906,095600,13516660,4990,4990,4990,4990,0
20240906,095500,13516660,4990,4990,4990,4990,0
20240906,095400,13516660,4990,4990,4990,4990,70
20240906,095300,13167360,4990,5010,5010,4990,251
20240906,095200,11914850,5000,5000,5000,5000,10
20240906,095100,11864850,5010,5010,5010,5010,100
20240906,095000,11363850,5010,5010,5010,5010,0
20240906,094900,11363850,5010,5010,5010,5010,0
20240906,094800,11363850,5010,5010,5010,5010,0
20240906,094700,11363850,5010,5010,5010,5010,0
20240906,094600,11363850,5010,5010,5010,5010,20
20240906,094500,11263650,5010,5010,5010,5010,0
20240906,094400,11263650,5010,5030,5030,5010,21
20240906,094300,11158420,5020,5020,5020,5020,10
20240906,094200,11108220,5030,5030,5030,5030,10
20240906,094100,11057920,5030,5030,5030,5030,1
20240906,094000,11052890,5030,5030,5030,5030,1
20240906,093900,11047860,5030,5030,5030,5030,2
20240906,093800,11037800,5030,5030,5030,5030,0
20240906,093700,11037800,5030,5030,5030,5030,0
20240906,093600,11037800,5030,5030,5030,5030,0
20240906,093500,11037800,5030,4980,5030,4980,113
20240906,093400,10475010,4995,5000,5000,4995,509
20240906,093300,7930510,5040,5040,5040,5040,0
20240906,093200,7930510,5040,5040,5040,5040,0
20240906,093100,7930510,5040,5010,5040,5000,109
20240906,093000,7385320,5060,5010,5060,5000,228
20240906,092900,6244760,5060,5060,5060,5060,0
20240906,092800,6244760,5060,5060,5060,5060,0
20240906,092700,6244760,5060,5060,5060,5060,1
20240906,092600,6239700,5060,5060,5060,5060,0
20240906,092500,6239700,5060,5060,5060,5060,0
20240906,092400,6239700,5060,5060,5060,5020,1026
20240906,092300,1088740,5060,5060,5060,5060,0
20240906,092200,1088740,5060,5060,5060,5060,0
20240906,092100,1088740,5060,5060,5060,5060,2
20240906,092000,1078620,5020,5030,5060,5020,7
20240906,091900,1043390,5020,5030,5030,5020,36
20240906,091800,862370,5060,5060,5060,5020,14
20240906,091700,791610,5060,5060,5060,5060,1
20240906,091600,786550,5020,5020,5030,5020,41
20240906,091500,580550,5030,5030,5030,5030,64
20240906,091400,258630,5070,5070,5070,5070,0
20240906,091300,258630,5070,5070,5070,5070,1
20240906,091200,253560,5070,5070,5070,5070,41
20240906,091100,45690,5070,5070,5070,5070,0
20240906,091000,45690,5070,5070,5070,5070,0
20240906,090900,45690,5070,5070,5070,5070,3
20240906,090800,30480,5080,5080,5080,5080,0
20240906,090700,30480,5080,5080,5080,5080,0
20240906,090600,30480,5080,5070,5080,5070,2
20240906,090500,20330,5070,5070,5070,5070,0
20240906,090400,20330,5070,5070,5070,5070,0
20240906,090300,20330,5070,5070,5070,5070,2
20240906,090200,10190,5070,5070,5070,5070,0
20240906,090100,10190,5070,5070,5070,5070,1
20240906,090000,5120,5120,5120,5120,5120,1