KissMeData/246720/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,205400,59603010,5150,5120,5150,5120,22
20240924,205300,59603010,5150,5150,5150,5150,0
20240924,205200,59603010,5150,5150,5150,5150,0
20240924,205100,59603010,5150,5150,5150,5150,0
20240924,205000,59603010,5150,5150,5150,5150,0
20240924,204900,59603010,5150,5150,5150,5150,0
20240924,204800,59603010,5150,5150,5150,5150,0
20240924,204700,59603010,5150,5150,5150,5150,0
20240924,204600,59603010,5150,5150,5150,5150,0
20240924,204500,59603010,5150,5150,5150,5150,0
20240924,204400,59603010,5150,5150,5150,5150,0
20240924,204300,59603010,5150,5150,5150,5150,0
20240924,204200,59603010,5150,5150,5150,5150,0
20240924,204100,59603010,5150,5150,5150,5150,0
20240924,204000,59603010,5150,5150,5150,5150,0
20240924,203900,59603010,5150,5150,5150,5150,0
20240924,203800,59603010,5150,5150,5150,5150,0
20240924,203700,59603010,5150,5150,5150,5150,0
20240924,203600,59603010,5150,5150,5150,5150,0
20240924,203500,59603010,5150,5150,5150,5150,0
20240924,203400,59603010,5150,5150,5150,5150,0
20240924,203300,59603010,5150,5150,5150,5150,0
20240924,203200,59603010,5150,5150,5150,5150,0
20240924,203100,59603010,5150,5150,5150,5150,0
20240924,203000,59603010,5150,5150,5150,5150,0
20240924,202900,59603010,5150,5150,5150,5150,0
20240924,202800,59603010,5150,5150,5150,5150,0
20240924,202700,59603010,5150,5150,5150,5150,0
20240924,202600,59603010,5150,5150,5150,5150,0
20240924,202500,59603010,5150,5150,5150,5150,0
20240924,202400,59603010,5150,5120,5150,5120,22
20240924,202300,59603010,5150,5150,5150,5150,0
20240924,202200,59603010,5150,5150,5150,5150,0
20240924,202100,59603010,5150,5150,5150,5150,0
20240924,202000,59603010,5150,5150,5150,5150,0
20240924,201900,59603010,5150,5150,5150,5150,0
20240924,201800,59603010,5150,5150,5150,5150,0
20240924,201700,59603010,5150,5150,5150,5150,0
20240924,201600,59603010,5150,5150,5150,5150,0
20240924,201500,59603010,5150,5150,5150,5150,0
20240924,201400,59603010,5150,5150,5150,5150,0
20240924,201300,59603010,5150,5150,5150,5150,0
20240924,201200,59603010,5150,5150,5150,5150,0
20240924,201100,59603010,5150,5150,5150,5150,0
20240924,201000,59603010,5150,5150,5150,5150,0
20240924,200900,59603010,5150,5150,5150,5150,0
20240924,200800,59603010,5150,5150,5150,5150,0
20240924,200700,59603010,5150,5150,5150,5150,0
20240924,200600,59603010,5150,5150,5150,5150,0
20240924,200500,59603010,5150,5150,5150,5150,0
20240924,200400,59603010,5150,5150,5150,5150,0
20240924,200300,59603010,5150,5150,5150,5150,0
20240924,200200,59603010,5150,5150,5150,5150,0
20240924,200100,59603010,5150,5150,5150,5150,0
20240924,200000,59603010,5150,5150,5150,5150,0
20240924,195900,59603010,5150,5150,5150,5150,0
20240924,195800,59603010,5150,5150,5150,5150,0
20240924,195700,59603010,5150,5150,5150,5150,0
20240924,195600,59603010,5150,5150,5150,5150,0
20240924,195500,59603010,5150,5150,5150,5150,0
20240924,195400,59603010,5150,5120,5150,5120,22
20240924,195300,59603010,5150,5150,5150,5150,0
20240924,195200,59603010,5150,5150,5150,5150,0
20240924,195100,59603010,5150,5150,5150,5150,0
20240924,195000,59603010,5150,5150,5150,5150,0
20240924,194900,59603010,5150,5150,5150,5150,0
20240924,194800,59603010,5150,5150,5150,5150,0
20240924,194700,59603010,5150,5150,5150,5150,0
20240924,194600,59603010,5150,5150,5150,5150,0
20240924,194500,59603010,5150,5150,5150,5150,0
20240924,194400,59603010,5150,5150,5150,5150,0
20240924,194300,59603010,5150,5150,5150,5150,0
20240924,194200,59603010,5150,5150,5150,5150,0
20240924,194100,59603010,5150,5150,5150,5150,0
20240924,194000,59603010,5150,5150,5150,5150,0
20240924,193900,59603010,5150,5150,5150,5150,0
20240924,193800,59603010,5150,5150,5150,5150,0
20240924,193700,59603010,5150,5150,5150,5150,0
20240924,193600,59603010,5150,5150,5150,5150,0
20240924,193500,59603010,5150,5150,5150,5150,0
20240924,193400,59603010,5150,5150,5150,5150,0
20240924,193300,59603010,5150,5150,5150,5150,0
20240924,193200,59603010,5150,5150,5150,5150,0
20240924,193100,59603010,5150,5150,5150,5150,0
20240924,193000,59603010,5150,5150,5150,5150,0
20240924,192900,59603010,5150,5150,5150,5150,0
20240924,192800,59603010,5150,5150,5150,5150,0
20240924,192700,59603010,5150,5150,5150,5150,0
20240924,192600,59603010,5150,5150,5150,5150,0
20240924,192500,59603010,5150,5150,5150,5150,0
20240924,192400,59603010,5150,5120,5150,5120,22
20240924,192300,59603010,5150,5150,5150,5150,0
20240924,192200,59603010,5150,5150,5150,5150,0
20240924,192100,59603010,5150,5150,5150,5150,0
20240924,192000,59603010,5150,5150,5150,5150,0
20240924,191900,59603010,5150,5150,5150,5150,0
20240924,191800,59603010,5150,5150,5150,5150,0
20240924,191700,59603010,5150,5150,5150,5150,0
20240924,191600,59603010,5150,5150,5150,5150,0
20240924,191500,59603010,5150,5150,5150,5150,0
20240924,191400,59603010,5150,5150,5150,5150,0
20240924,191300,59603010,5150,5150,5150,5150,0
20240924,191200,59603010,5150,5150,5150,5150,0
20240924,191100,59603010,5150,5150,5150,5150,0
20240924,191000,59603010,5150,5150,5150,5150,0
20240924,190900,59603010,5150,5150,5150,5150,0
20240924,190800,59603010,5150,5150,5150,5150,0
20240924,190700,59603010,5150,5150,5150,5150,0
20240924,190600,59603010,5150,5150,5150,5150,0
20240924,190500,59603010,5150,5150,5150,5150,0
20240924,190400,59603010,5150,5150,5150,5150,0
20240924,190300,59603010,5150,5150,5150,5150,0
20240924,190200,59603010,5150,5150,5150,5150,0
20240924,190100,59603010,5150,5150,5150,5150,0
20240924,190000,59603010,5150,5150,5150,5150,0
20240924,185900,59603010,5150,5150,5150,5150,0
20240924,185800,59603010,5150,5150,5150,5150,0
20240924,185700,59603010,5150,5150,5150,5150,0
20240924,185600,59603010,5150,5150,5150,5150,0
20240924,185500,59603010,5150,5150,5150,5150,0
20240924,185400,59603010,5150,5120,5150,5120,22
20240924,185300,59603010,5150,5150,5150,5150,0
20240924,185200,59603010,5150,5150,5150,5150,0
20240924,185100,59603010,5150,5150,5150,5150,0
20240924,185000,59603010,5150,5150,5150,5150,0
20240924,184900,59603010,5150,5150,5150,5150,0
20240924,184800,59603010,5150,5150,5150,5150,0
20240924,184700,59603010,5150,5150,5150,5150,0
20240924,184600,59603010,5150,5150,5150,5150,0
20240924,184500,59603010,5150,5150,5150,5150,0
20240924,184400,59603010,5150,5150,5150,5150,0
20240924,184300,59603010,5150,5150,5150,5150,0
20240924,184200,59603010,5150,5150,5150,5150,0
20240924,184100,59603010,5150,5150,5150,5150,0
20240924,184000,59603010,5150,5150,5150,5150,0
20240924,183900,59603010,5150,5150,5150,5150,0
20240924,183800,59603010,5150,5150,5150,5150,0
20240924,183700,59603010,5150,5150,5150,5150,0
20240924,183600,59603010,5150,5150,5150,5150,0
20240924,183500,59603010,5150,5150,5150,5150,0
20240924,183400,59603010,5150,5150,5150,5150,0
20240924,183300,59603010,5150,5150,5150,5150,0
20240924,183200,59603010,5150,5150,5150,5150,0
20240924,183100,59603010,5150,5150,5150,5150,0
20240924,183000,59603010,5150,5150,5150,5150,0
20240924,182900,59603010,5150,5150,5150,5150,0
20240924,182800,59603010,5150,5150,5150,5150,0
20240924,182700,59603010,5150,5150,5150,5150,0
20240924,182600,59603010,5150,5150,5150,5150,0
20240924,182500,59603010,5150,5150,5150,5150,0
20240924,182400,59603010,5150,5120,5150,5120,22
20240924,182300,59603010,5150,5150,5150,5150,0
20240924,182200,59603010,5150,5150,5150,5150,0
20240924,182100,59603010,5150,5150,5150,5150,0
20240924,182000,59603010,5150,5150,5150,5150,0
20240924,181900,59603010,5150,5150,5150,5150,0
20240924,181800,59603010,5150,5150,5150,5150,0
20240924,181700,59603010,5150,5150,5150,5150,0
20240924,181600,59603010,5150,5150,5150,5150,0
20240924,181500,59603010,5150,5150,5150,5150,0
20240924,181400,59603010,5150,5150,5150,5150,0
20240924,181300,59603010,5150,5150,5150,5150,0
20240924,181200,59603010,5150,5150,5150,5150,0
20240924,181100,59603010,5150,5150,5150,5150,0
20240924,181000,59603010,5150,5150,5150,5150,0
20240924,180900,59603010,5150,5150,5150,5150,0
20240924,180800,59603010,5150,5150,5150,5150,0
20240924,180700,59603010,5150,5150,5150,5150,0
20240924,180600,59603010,5150,5150,5150,5150,0
20240924,180500,59603010,5150,5150,5150,5150,0
20240924,180400,59603010,5150,5150,5150,5150,0
20240924,180300,59603010,5150,5150,5150,5150,0
20240924,180200,59603010,5150,5150,5150,5150,0
20240924,180100,59603010,5150,5150,5150,5150,0
20240924,180000,59603010,5150,5150,5150,5150,0
20240924,175900,59603010,5150,5150,5150,5150,0
20240924,175800,59603010,5150,5150,5150,5150,0
20240924,175700,59603010,5150,5150,5150,5150,0
20240924,175600,59603010,5150,5150,5150,5150,0
20240924,175500,59603010,5150,5150,5150,5150,0
20240924,175400,59603010,5150,5120,5150,5120,22
20240924,175300,59603010,5150,5150,5150,5150,0
20240924,175200,59603010,5150,5150,5150,5150,0
20240924,175100,59603010,5150,5150,5150,5150,0
20240924,175000,59603010,5150,5150,5150,5150,0
20240924,174900,59603010,5150,5150,5150,5150,0
20240924,174800,59603010,5150,5150,5150,5150,0
20240924,174700,59603010,5150,5150,5150,5150,0
20240924,174600,59603010,5150,5150,5150,5150,0
20240924,174500,59603010,5150,5150,5150,5150,0
20240924,174400,59603010,5150,5150,5150,5150,0
20240924,174300,59603010,5150,5150,5150,5150,0
20240924,174200,59603010,5150,5150,5150,5150,0
20240924,174100,59603010,5150,5150,5150,5150,0
20240924,174000,59603010,5150,5150,5150,5150,0
20240924,173900,59603010,5150,5150,5150,5150,0
20240924,173800,59603010,5150,5150,5150,5150,0
20240924,173700,59603010,5150,5150,5150,5150,0
20240924,173600,59603010,5150,5150,5150,5150,0
20240924,173500,59603010,5150,5150,5150,5150,0
20240924,173400,59603010,5150,5150,5150,5150,0
20240924,173300,59603010,5150,5150,5150,5150,0
20240924,173200,59603010,5150,5150,5150,5150,0
20240924,173100,59603010,5150,5150,5150,5150,0
20240924,173000,59603010,5150,5150,5150,5150,0
20240924,172900,59603010,5150,5150,5150,5150,0
20240924,172800,59603010,5150,5150,5150,5150,0
20240924,172700,59603010,5150,5150,5150,5150,0
20240924,172600,59603010,5150,5150,5150,5150,0
20240924,172500,59603010,5150,5150,5150,5150,0
20240924,172400,59603010,5150,5120,5150,5120,22
20240924,172300,59603010,5150,5150,5150,5150,0
20240924,172200,59603010,5150,5150,5150,5150,0
20240924,172100,59603010,5150,5150,5150,5150,0
20240924,172000,59603010,5150,5150,5150,5150,0
20240924,171900,59603010,5150,5150,5150,5150,0
20240924,171800,59603010,5150,5150,5150,5150,0
20240924,171700,59603010,5150,5150,5150,5150,0
20240924,171600,59603010,5150,5150,5150,5150,0
20240924,171500,59603010,5150,5150,5150,5150,0
20240924,171400,59603010,5150,5150,5150,5150,0
20240924,171300,59603010,5150,5150,5150,5150,0
20240924,171200,59603010,5150,5150,5150,5150,0
20240924,171100,59603010,5150,5150,5150,5150,0
20240924,171000,59603010,5150,5150,5150,5150,0
20240924,170900,59603010,5150,5150,5150,5150,0
20240924,170800,59603010,5150,5150,5150,5150,0
20240924,170700,59603010,5150,5150,5150,5150,0
20240924,170600,59603010,5150,5150,5150,5150,0
20240924,170500,59603010,5150,5150,5150,5150,0
20240924,170400,59603010,5150,5150,5150,5150,0
20240924,170300,59603010,5150,5150,5150,5150,0
20240924,170200,59603010,5150,5150,5150,5150,0
20240924,170100,59603010,5150,5150,5150,5150,0
20240924,170000,59603010,5150,5150,5150,5150,0
20240924,165900,59603010,5150,5150,5150,5150,0
20240924,165800,59603010,5150,5150,5150,5150,0
20240924,165700,59603010,5150,5150,5150,5150,0
20240924,165600,59603010,5150,5150,5150,5150,0
20240924,165500,59603010,5150,5150,5150,5150,0
20240924,165400,59603010,5150,5120,5150,5120,22
20240924,165300,59603010,5150,5150,5150,5150,0
20240924,165200,59603010,5150,5150,5150,5150,0
20240924,165100,59603010,5150,5150,5150,5150,0
20240924,165000,59603010,5150,5150,5150,5150,0
20240924,164900,59603010,5150,5150,5150,5150,0
20240924,164800,59603010,5150,5150,5150,5150,0
20240924,164700,59603010,5150,5150,5150,5150,0
20240924,164600,59603010,5150,5150,5150,5150,0
20240924,164500,59603010,5150,5150,5150,5150,0
20240924,164400,59603010,5150,5150,5150,5150,0
20240924,164300,59603010,5150,5150,5150,5150,0
20240924,164200,59603010,5150,5150,5150,5150,0
20240924,164100,59603010,5150,5150,5150,5150,0
20240924,164000,59603010,5150,5150,5150,5150,0
20240924,163900,59603010,5150,5150,5150,5150,0
20240924,163800,59603010,5150,5150,5150,5150,0
20240924,163700,59603010,5150,5150,5150,5150,0
20240924,163600,59603010,5150,5150,5150,5150,0
20240924,163500,59603010,5150,5150,5150,5150,0
20240924,163400,59603010,5150,5150,5150,5150,0
20240924,163300,59603010,5150,5150,5150,5150,0
20240924,163200,59603010,5150,5150,5150,5150,0
20240924,163100,59603010,5150,5150,5150,5150,0
20240924,163000,59603010,5150,5150,5150,5150,0
20240924,162900,59603010,5150,5150,5150,5150,0
20240924,162800,59603010,5150,5150,5150,5150,0
20240924,162700,59603010,5150,5150,5150,5150,0
20240924,162600,59603010,5150,5150,5150,5150,0
20240924,162500,59603010,5150,5150,5150,5150,0
20240924,162400,59603010,5150,5120,5150,5120,22
20240924,162300,59603010,5150,5150,5150,5150,0
20240924,162200,59603010,5150,5150,5150,5150,0
20240924,162100,59603010,5150,5150,5150,5150,0
20240924,162000,59603010,5150,5150,5150,5150,0
20240924,161900,59603010,5150,5150,5150,5150,0
20240924,161800,59603010,5150,5150,5150,5150,0
20240924,161700,59603010,5150,5150,5150,5150,0
20240924,161600,59603010,5150,5150,5150,5150,0
20240924,161500,59603010,5150,5150,5150,5150,0
20240924,161400,59603010,5150,5150,5150,5150,0
20240924,161300,59603010,5150,5150,5150,5150,0
20240924,161200,59603010,5150,5150,5150,5150,0
20240924,161100,59603010,5150,5150,5150,5150,0
20240924,161000,59603010,5150,5150,5150,5150,0
20240924,160900,59603010,5150,5150,5150,5150,0
20240924,160800,59603010,5150,5150,5150,5150,0
20240924,160700,59603010,5150,5150,5150,5150,0
20240924,160600,59603010,5150,5150,5150,5150,0
20240924,160500,59603010,5150,5150,5150,5150,0
20240924,160400,59603010,5150,5150,5150,5150,0
20240924,160300,59603010,5150,5150,5150,5150,0
20240924,160200,59603010,5150,5150,5150,5150,0
20240924,160100,59603010,5150,5150,5150,5150,0
20240924,160000,59603010,5150,5150,5150,5150,0
20240924,155900,59603010,5150,5150,5150,5150,0
20240924,155800,59603010,5150,5150,5150,5150,0
20240924,155700,59603010,5150,5150,5150,5150,0
20240924,155600,59603010,5150,5150,5150,5150,0
20240924,155500,59603010,5150,5150,5150,5150,0
20240924,155400,59603010,5150,5120,5150,5120,22
20240924,155300,59603010,5150,5150,5150,5150,0
20240924,155200,59603010,5150,5150,5150,5150,0
20240924,155100,59603010,5150,5150,5150,5150,0
20240924,155000,59603010,5150,5150,5150,5150,0
20240924,154900,59603010,5150,5150,5150,5150,0
20240924,154800,59603010,5150,5150,5150,5150,0
20240924,154700,59603010,5150,5150,5150,5150,0
20240924,154600,59603010,5150,5150,5150,5150,0
20240924,154500,59603010,5150,5150,5150,5150,0
20240924,154400,59603010,5150,5150,5150,5150,0
20240924,154300,59603010,5150,5150,5150,5150,0
20240924,154200,59603010,5150,5150,5150,5150,0
20240924,154100,59603010,5150,5150,5150,5150,0
20240924,154000,59603010,5150,5150,5150,5150,0
20240924,153900,59603010,5150,5150,5150,5150,0
20240924,153800,59603010,5150,5150,5150,5150,0
20240924,153700,59603010,5150,5150,5150,5150,0
20240924,153600,59603010,5150,5150,5150,5150,0
20240924,153500,59603010,5150,5150,5150,5150,0
20240924,153400,59603010,5150,5150,5150,5150,0
20240924,153300,59603010,5150,5150,5150,5150,0
20240924,153200,59603010,5150,5150,5150,5150,0
20240924,153100,59603010,5150,5150,5150,5150,0
20240924,153000,59603010,5150,5150,5150,5150,0
20240924,152900,59603010,5150,5150,5150,5150,0
20240924,152800,59603010,5150,5150,5150,5150,0
20240924,152700,59603010,5150,5150,5150,5150,0
20240924,152600,59603010,5150,5150,5150,5150,0
20240924,152500,59603010,5150,5150,5150,5150,0
20240924,152400,59603010,5150,5150,5150,5150,0
20240924,152300,59603010,5150,5150,5150,5150,0
20240924,152200,59603010,5150,5150,5150,5150,0
20240924,152100,59603010,5150,5150,5150,5150,0
20240924,152000,59603010,5150,5150,5150,5150,0
20240924,151900,59603010,5150,5120,5150,5120,22
20240924,151800,59490190,5120,5120,5120,5120,0
20240924,151700,59490190,5120,5120,5120,5120,0
20240924,151600,59490190,5120,5120,5120,5120,0
20240924,151500,59490190,5120,5120,5120,5120,1
20240924,151400,59485070,5110,5110,5110,5110,0
20240924,151300,59485070,5110,5110,5110,5110,0
20240924,151200,59485070,5110,5110,5110,5110,0
20240924,151100,59485070,5110,5110,5110,5110,19
20240924,151000,59387980,5110,5110,5110,5110,4
20240924,150900,59367540,5110,5100,5110,5100,895
20240924,150800,54803030,5100,5100,5100,5100,0
20240924,150700,54803030,5100,5100,5100,5100,0
20240924,150600,54803030,5100,5100,5100,5100,0
20240924,150500,54803030,5100,5100,5100,5100,0
20240924,150400,54803030,5100,5100,5100,5100,0
20240924,150300,54803030,5100,5100,5100,5100,0
20240924,150200,54803030,5100,5100,5100,5100,0
20240924,150100,54803030,5100,5100,5100,5100,24
20240924,150000,54680630,5100,5100,5100,5100,1
20240924,145900,54675530,5100,5100,5100,5100,193
20240924,145800,53691230,5100,5100,5100,5100,1
20240924,145700,53686130,5100,5100,5100,5100,0
20240924,145600,53686130,5100,5100,5100,5100,0
20240924,145500,53686130,5100,5100,5100,5100,100
20240924,145400,53176130,5100,5100,5100,5100,0
20240924,145300,53176130,5100,5100,5100,5100,0
20240924,145200,53176130,5100,5100,5100,5100,0
20240924,145100,53176130,5100,5100,5100,5100,0
20240924,145000,53176130,5100,5100,5100,5100,0
20240924,144900,53176130,5100,5100,5100,5100,1
20240924,144800,53171030,5100,5100,5100,5100,100
20240924,144700,52661030,5100,5100,5100,5100,0
20240924,144600,52661030,5100,5100,5100,5100,2
20240924,144500,52650830,5100,5100,5100,5100,0
20240924,144400,52650830,5100,5100,5100,5100,0
20240924,144300,52650830,5100,5100,5100,5100,0
20240924,144200,52650830,5100,5100,5100,5100,0
20240924,144100,52650830,5100,5100,5100,5100,0
20240924,144000,52650830,5100,5100,5100,5100,0
20240924,143900,52650830,5100,5100,5100,5100,0
20240924,143800,52650830,5100,5100,5100,5100,0
20240924,143700,52650830,5100,5100,5100,5100,0
20240924,143600,52650830,5100,5100,5100,5100,0
20240924,143500,52650830,5100,5100,5100,5100,0
20240924,143400,52650830,5100,5100,5100,5100,0
20240924,143300,52650830,5100,5100,5100,5100,0
20240924,143200,52650830,5100,5100,5100,5100,0
20240924,143100,52650830,5100,5100,5100,5100,0
20240924,143000,52650830,5100,5100,5100,5100,0
20240924,142900,52650830,5100,5100,5100,5100,0
20240924,142800,52650830,5100,5100,5100,5100,0
20240924,142700,52650830,5100,5100,5100,5100,1
20240924,142600,52645730,5070,5070,5070,5070,0
20240924,142500,52645730,5070,5080,5080,5070,346
20240924,142400,50891370,5070,5070,5070,5070,0
20240924,142300,50891370,5070,5070,5070,5070,0
20240924,142200,50891370,5070,5080,5080,5070,1200
20240924,142100,44805690,5070,5070,5070,5070,0
20240924,142000,44805690,5070,5070,5070,5070,0
20240924,141900,44805690,5070,5070,5070,5070,0
20240924,141800,44805690,5070,5070,5070,5070,0
20240924,141700,44805690,5070,5070,5070,5070,0
20240924,141600,44805690,5070,5070,5070,5070,0
20240924,141500,44805690,5070,5070,5070,5070,0
20240924,141400,44805690,5070,5070,5070,5070,0
20240924,141300,44805690,5070,5070,5070,5070,0
20240924,141200,44805690,5070,5070,5070,5070,0
20240924,141100,44805690,5070,5070,5070,5070,0
20240924,141000,44805690,5070,5070,5070,5070,0
20240924,140900,44805690,5070,5070,5070,5070,0
20240924,140800,44805690,5070,5070,5070,5070,0
20240924,140700,44805690,5070,5070,5070,5070,0
20240924,140600,44805690,5070,5070,5070,5070,0
20240924,140500,44805690,5070,5070,5070,5070,0
20240924,140400,44805690,5070,5070,5070,5070,0
20240924,140300,44805690,5070,5070,5070,5070,0
20240924,140200,44805690,5070,5070,5070,5070,0
20240924,140100,44805690,5070,5070,5070,5070,0
20240924,140000,44805690,5070,5070,5070,5070,2
20240924,135900,44795550,5070,5070,5070,5070,0
20240924,135800,44795550,5070,5070,5070,5070,0
20240924,135700,44795550,5070,5070,5070,5070,0
20240924,135600,44795550,5070,5070,5070,5070,0
20240924,135500,44795550,5070,5070,5070,5070,0
20240924,135400,44795550,5070,5070,5070,5070,5
20240924,135300,44770200,5080,5080,5080,5080,0
20240924,135200,44770200,5080,5080,5080,5080,0
20240924,135100,44770200,5080,5080,5080,5080,0
20240924,135000,44770200,5080,5080,5080,5080,0
20240924,134900,44770200,5080,5080,5080,5080,1
20240924,134800,44765120,5080,5080,5080,5080,8
20240924,134700,44724480,5070,5070,5070,5070,13
20240924,134600,44658570,5070,5070,5070,5070,7
20240924,134500,44623080,5060,5060,5060,5060,0
20240924,134400,44623080,5060,5060,5060,5060,375
20240924,134300,42725580,5060,5060,5060,5060,130
20240924,134200,42067780,5060,5060,5060,5060,0
20240924,134100,42067780,5060,5060,5060,5060,0
20240924,134000,42067780,5060,5060,5060,5060,0
20240924,133900,42067780,5060,5060,5060,5060,0
20240924,133800,42067780,5060,5060,5060,5060,0
20240924,133700,42067780,5060,5060,5060,5060,0
20240924,133600,42067780,5060,5060,5060,5060,0
20240924,133500,42067780,5060,5060,5060,5060,0
20240924,133400,42067780,5060,5060,5060,5060,0
20240924,133300,42067780,5060,5060,5060,5060,0
20240924,133200,42067780,5060,5060,5060,5060,0
20240924,133100,42067780,5060,5060,5060,5060,0
20240924,133000,42067780,5060,5060,5060,5060,0
20240924,132900,42067780,5060,5060,5060,5060,0
20240924,132800,42067780,5060,5060,5060,5060,0
20240924,132700,42067780,5060,5060,5060,5060,42
20240924,132600,41855260,5050,5050,5050,5050,0
20240924,132500,41855260,5050,5050,5050,5050,0
20240924,132400,41855260,5050,5050,5050,5050,0
20240924,132300,41855260,5050,5050,5050,5050,0
20240924,132200,41855260,5050,5050,5050,5050,0
20240924,132100,41855260,5050,5050,5050,5050,0
20240924,132000,41855260,5050,5050,5050,5050,0
20240924,131900,41855260,5050,5050,5050,5050,0
20240924,131800,41855260,5050,5050,5050,5050,0
20240924,131700,41855260,5050,5050,5050,5050,0
20240924,131600,41855260,5050,5050,5050,5050,0
20240924,131500,41855260,5050,5050,5050,5050,0
20240924,131400,41855260,5050,5050,5050,5050,0
20240924,131300,41855260,5050,5050,5050,5050,0
20240924,131200,41855260,5050,5050,5050,5050,0
20240924,131100,41855260,5050,5050,5050,5050,0
20240924,131000,41855260,5050,5050,5050,5050,0
20240924,130900,41855260,5050,5050,5050,5050,1000
20240924,130800,36805260,5040,5040,5040,5040,0
20240924,130700,36805260,5040,5040,5040,5040,0
20240924,130600,36805260,5040,5040,5040,5040,0
20240924,130500,36805260,5040,5040,5040,5040,0
20240924,130400,36805260,5040,5040,5040,5040,0
20240924,130300,36805260,5040,5040,5040,5040,0
20240924,130200,36805260,5040,5100,5100,5040,900
20240924,130100,32259290,5110,5110,5110,5110,70
20240924,130000,31901590,5110,5110,5110,5110,0
20240924,125900,31901590,5110,5110,5110,5110,0
20240924,125800,31901590,5110,5110,5110,5110,0
20240924,125700,31901590,5110,5110,5110,5110,0
20240924,125600,31901590,5110,5110,5110,5110,0
20240924,125500,31901590,5110,5110,5110,5110,1
20240924,125400,31896480,5150,5150,5150,5150,0
20240924,125300,31896480,5150,5150,5150,5150,0
20240924,125200,31896480,5150,5150,5150,5150,0
20240924,125100,31896480,5150,5150,5150,5150,0
20240924,125000,31896480,5150,5120,5160,5120,1220
20240924,124900,25617280,5110,5110,5110,5110,10
20240924,124800,25566180,5110,5110,5110,5110,0
20240924,124700,25566180,5110,5120,5120,5110,13
20240924,124600,25499660,5120,5120,5120,5120,10
20240924,124500,25448460,5120,5120,5120,5120,10
20240924,124400,25397260,5120,5120,5120,5120,10
20240924,124300,25346060,5130,5130,5130,5130,0
20240924,124200,25346060,5130,5130,5130,5130,0
20240924,124100,25346060,5130,5130,5130,5130,0
20240924,124000,25346060,5130,5130,5130,5130,0
20240924,123900,25346060,5130,5130,5130,5130,0
20240924,123800,25346060,5130,5130,5130,5130,0
20240924,123700,25346060,5130,5130,5130,5130,0
20240924,123600,25346060,5130,5130,5130,5130,0
20240924,123500,25346060,5130,5130,5130,5130,0
20240924,123400,25346060,5130,5130,5130,5130,0
20240924,123300,25346060,5130,5130,5130,5130,0
20240924,123200,25346060,5130,5130,5130,5130,0
20240924,123100,25346060,5130,5130,5130,5130,0
20240924,123000,25346060,5130,5130,5130,5130,0
20240924,122900,25346060,5130,5130,5130,5130,0
20240924,122800,25346060,5130,5130,5130,5130,0
20240924,122700,25346060,5130,5130,5130,5130,1
20240924,122600,25340930,5120,5120,5120,5120,0
20240924,122500,25340930,5120,5120,5120,5120,0
20240924,122400,25340930,5120,5120,5120,5120,0
20240924,122300,25340930,5120,5120,5120,5120,0
20240924,122200,25340930,5120,5120,5120,5120,1
20240924,122100,25335810,5130,5130,5130,5130,0
20240924,122000,25335810,5130,5130,5130,5130,0
20240924,121900,25335810,5130,5130,5130,5130,0
20240924,121800,25335810,5130,5130,5130,5130,0
20240924,121700,25335810,5130,5130,5130,5130,0
20240924,121600,25335810,5130,5130,5130,5130,0
20240924,121500,25335810,5130,5130,5130,5130,0
20240924,121400,25335810,5130,5130,5130,5130,0
20240924,121300,25335810,5130,5130,5130,5130,0
20240924,121200,25335810,5130,5130,5130,5130,11
20240924,121100,25279380,5130,5130,5130,5130,0
20240924,121000,25279380,5130,5130,5130,5130,0
20240924,120900,25279380,5130,5130,5130,5130,0
20240924,120800,25279380,5130,5130,5130,5130,0
20240924,120700,25279380,5130,5130,5130,5130,0
20240924,120600,25279380,5130,5130,5130,5130,0
20240924,120500,25279380,5130,5130,5130,5130,0
20240924,120400,25279380,5130,5130,5130,5130,0
20240924,120300,25279380,5130,5130,5130,5130,0
20240924,120200,25279380,5130,5130,5130,5130,0
20240924,120100,25279380,5130,5130,5130,5130,0
20240924,120000,25279380,5130,5130,5130,5130,0
20240924,115900,25279380,5130,5130,5130,5130,0
20240924,115800,25279380,5130,5130,5130,5130,0
20240924,115700,25279380,5130,5130,5130,5130,0
20240924,115600,25279380,5130,5130,5130,5130,0
20240924,115500,25279380,5130,5130,5130,5130,0
20240924,115400,25279380,5130,5130,5130,5130,0
20240924,115300,25279380,5130,5130,5130,5130,0
20240924,115200,25279380,5130,5130,5130,5130,0
20240924,115100,25279380,5130,5130,5130,5130,189
20240924,115000,24309810,5130,5130,5130,5130,0
20240924,114900,24309810,5130,5130,5130,5130,0
20240924,114800,24309810,5130,5130,5130,5130,0
20240924,114700,24309810,5130,5130,5130,5130,0
20240924,114600,24309810,5130,5130,5130,5130,446
20240924,114500,22021830,5100,5100,5100,5100,0
20240924,114400,22021830,5100,5100,5100,5100,689
20240924,114300,18507930,5100,5130,5130,5100,397
20240924,114200,16478410,5130,5130,5130,5130,0
20240924,114100,16478410,5130,5130,5130,5130,50
20240924,114000,16221910,5130,5130,5130,5130,0
20240924,113900,16221910,5130,5130,5130,5130,0
20240924,113800,16221910,5130,5130,5130,5130,0
20240924,113700,16221910,5130,5130,5130,5130,0
20240924,113600,16221910,5130,5130,5130,5130,0
20240924,113500,16221910,5130,5130,5130,5130,0
20240924,113400,16221910,5130,5130,5130,5130,0
20240924,113300,16221910,5130,5130,5130,5130,0
20240924,113200,16221910,5130,5130,5130,5130,0
20240924,113100,16221910,5130,5130,5130,5130,0
20240924,113000,16221910,5130,5130,5130,5130,0
20240924,112900,16221910,5130,5130,5130,5130,0
20240924,112800,16221910,5130,5130,5130,5130,0
20240924,112700,16221910,5130,5130,5130,5130,0
20240924,112600,16221910,5130,5130,5130,5130,0
20240924,112500,16221910,5130,5130,5130,5130,0
20240924,112400,16221910,5130,5130,5130,5130,0
20240924,112300,16221910,5130,5130,5130,5130,0
20240924,112200,16221910,5130,5130,5130,5130,23
20240924,112100,16103920,5130,5130,5130,5130,30
20240924,112000,15950020,5130,5130,5130,5130,0
20240924,111900,15950020,5130,5130,5130,5130,0
20240924,111800,15950020,5130,5130,5130,5130,0
20240924,111700,15950020,5130,5130,5130,5130,0
20240924,111600,15950020,5130,5130,5130,5130,0
20240924,111500,15950020,5130,5130,5130,5130,0
20240924,111400,15950020,5130,5130,5130,5130,0
20240924,111300,15950020,5130,5130,5130,5130,0
20240924,111200,15950020,5130,5130,5130,5130,0
20240924,111100,15950020,5130,5130,5130,5130,0
20240924,111000,15950020,5130,5130,5130,5130,0
20240924,110900,15950020,5130,5130,5130,5130,0
20240924,110800,15950020,5130,5130,5130,5130,0
20240924,110700,15950020,5130,5130,5130,5130,0
20240924,110600,15950020,5130,5130,5130,5130,0
20240924,110500,15950020,5130,5130,5130,5130,0
20240924,110400,15950020,5130,5130,5130,5130,0
20240924,110300,15950020,5130,5130,5130,5130,0
20240924,110200,15950020,5130,5130,5130,5130,30
20240924,110100,15796120,5130,5130,5130,5130,0
20240924,110000,15796120,5130,5130,5130,5130,0
20240924,105900,15796120,5130,5130,5130,5130,0
20240924,105800,15796120,5130,5130,5130,5130,18
20240924,105700,15703780,5120,5120,5120,5120,0
20240924,105600,15703780,5120,5120,5120,5120,0
20240924,105500,15703780,5120,5120,5120,5120,0
20240924,105400,15703780,5120,5120,5120,5120,0
20240924,105300,15703780,5120,5120,5120,5120,0
20240924,105200,15703780,5120,5120,5120,5120,20
20240924,105100,15601380,5130,5130,5130,5130,1
20240924,105000,15596250,5110,5110,5110,5110,0
20240924,104900,15596250,5110,5110,5110,5110,69
20240924,104800,15243660,5110,5110,5110,5110,0
20240924,104700,15243660,5110,5110,5110,5110,0
20240924,104600,15243660,5110,5110,5110,5110,51
20240924,104500,14983050,5100,5100,5100,5100,104
20240924,104400,14452650,5100,5100,5100,5100,0
20240924,104300,14452650,5100,5100,5100,5100,0
20240924,104200,14452650,5100,5100,5100,5100,0
20240924,104100,14452650,5100,5100,5100,5100,0
20240924,104000,14452650,5100,5100,5100,5100,0
20240924,103900,14452650,5100,5100,5100,5100,0
20240924,103800,14452650,5100,5100,5100,5100,0
20240924,103700,14452650,5100,5100,5100,5100,0
20240924,103600,14452650,5100,5100,5100,5100,0
20240924,103500,14452650,5100,5100,5100,5100,0
20240924,103400,14452650,5100,5100,5100,5100,0
20240924,103300,14452650,5100,5100,5100,5100,0
20240924,103200,14452650,5100,5100,5100,5100,0
20240924,103100,14452650,5100,5100,5100,5100,0
20240924,103000,14452650,5100,5100,5100,5100,0
20240924,102900,14452650,5100,5100,5100,5100,0
20240924,102800,14452650,5100,5100,5100,5100,0
20240924,102700,14452650,5100,5100,5100,5100,0
20240924,102600,14452650,5100,5100,5100,5100,0
20240924,102500,14452650,5100,5100,5100,5100,0
20240924,102400,14452650,5100,5100,5100,5100,0
20240924,102300,14452650,5100,5100,5100,5100,0
20240924,102200,14452650,5100,5100,5100,5100,0
20240924,102100,14452650,5100,5100,5100,5100,0
20240924,102000,14452650,5100,5100,5100,5100,0
20240924,101900,14452650,5100,5100,5100,5100,0
20240924,101800,14452650,5100,5100,5100,5100,0
20240924,101700,14452650,5100,5100,5100,5100,0
20240924,101600,14452650,5100,5100,5100,5100,0
20240924,101500,14452650,5100,5100,5100,5100,0
20240924,101400,14452650,5100,5100,5100,5100,0
20240924,101300,14452650,5100,5100,5100,5100,0
20240924,101200,14452650,5100,5100,5100,5100,0
20240924,101100,14452650,5100,5100,5100,5100,0
20240924,101000,14452650,5100,5100,5100,5100,0
20240924,100900,14452650,5100,5100,5100,5100,0
20240924,100800,14452650,5100,5100,5100,5100,0
20240924,100700,14452650,5100,5100,5100,5100,0
20240924,100600,14452650,5100,5100,5100,5100,0
20240924,100500,14452650,5100,5100,5100,5100,0
20240924,100400,14452650,5100,5100,5100,5100,1
20240924,100300,14447550,5100,5100,5100,5100,0
20240924,100200,14447550,5100,5100,5100,5100,0
20240924,100100,14447550,5100,5100,5100,5100,0
20240924,100000,14447550,5100,5100,5100,5100,0
20240924,095900,14447550,5100,5100,5100,5100,1
20240924,095800,14442450,5060,5060,5060,5060,0
20240924,095700,14442450,5060,5040,5060,5040,898
20240924,095600,9916310,5060,5070,5070,5060,200
20240924,095500,8903810,5070,5070,5070,5070,89
20240924,095400,8452580,5100,5100,5100,5100,0
20240924,095300,8452580,5100,5100,5100,5100,0
20240924,095200,8452580,5100,5100,5100,5100,0
20240924,095100,8452580,5100,5100,5100,5100,0
20240924,095000,8452580,5100,5100,5100,5100,0
20240924,094900,8452580,5100,5100,5100,5100,0
20240924,094800,8452580,5100,5100,5100,5100,0
20240924,094700,8452580,5100,5100,5100,5100,0
20240924,094600,8452580,5100,5100,5100,5100,0
20240924,094500,8452580,5100,5100,5100,5100,0
20240924,094400,8452580,5100,5100,5100,5100,1
20240924,094300,8447480,5100,5100,5100,5100,0
20240924,094200,8447480,5100,5100,5100,5100,10
20240924,094100,8396480,5100,5100,5100,5100,0
20240924,094000,8396480,5100,5100,5100,5070,6
20240924,093900,8365940,5100,5100,5100,5100,1
20240924,093800,8360840,5100,5100,5100,5100,0
20240924,093700,8360840,5100,5100,5100,5100,0
20240924,093600,8360840,5100,5100,5100,5100,1
20240924,093500,8355740,5090,5090,5090,5090,0
20240924,093400,8355740,5090,5090,5090,5090,0
20240924,093300,8355740,5090,5090,5090,5090,0
20240924,093200,8355740,5090,5090,5090,5090,45
20240924,093100,8126690,5100,5100,5100,5100,77
20240924,093000,7733990,5100,5100,5100,5100,0
20240924,092900,7733990,5100,5100,5100,5100,0
20240924,092800,7733990,5100,5100,5100,5100,0
20240924,092700,7733990,5100,5100,5100,5100,0
20240924,092600,7733990,5100,5100,5100,5100,0
20240924,092500,7733990,5100,5100,5100,5100,41
20240924,092400,7524890,5120,5120,5120,5120,0
20240924,092300,7524890,5120,5120,5120,5120,0
20240924,092200,7524890,5120,5120,5120,5120,10
20240924,092100,7473690,5140,5140,5140,5140,0
20240924,092000,7473690,5140,5140,5140,5140,0
20240924,091900,7473690,5140,5140,5140,5140,0
20240924,091800,7473690,5140,5140,5140,5140,0
20240924,091700,7473690,5140,5130,5140,5130,4
20240924,091600,7453150,5140,5140,5140,5140,0
20240924,091500,7453150,5140,5140,5140,5140,0
20240924,091400,7453150,5140,5140,5140,5140,0
20240924,091300,7453150,5140,5140,5140,5140,0
20240924,091200,7453150,5140,5140,5140,5140,0
20240924,091100,7453150,5140,5140,5140,5140,31
20240924,091000,7293810,5150,5150,5150,5150,0
20240924,090900,7293810,5150,5150,5150,5150,0
20240924,090800,7293810,5150,5150,5150,5150,0
20240924,090700,7293810,5150,5150,5150,5150,0
20240924,090600,7293810,5150,5150,5150,5150,0
20240924,090500,7293810,5150,5150,5150,5150,3
20240924,090400,7278360,5100,5100,5100,5100,0
20240924,090300,7278360,5100,5100,5100,5100,0
20240924,090200,7278360,5100,5100,5100,5100,0
20240924,090100,7278360,5100,5100,5100,5100,429
20240924,090000,5090460,5100,5040,5100,5040,1010