KissMeData/025620/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190800,63865090,5410,5410,5410,5410,202
20240902,190700,63865090,5410,5410,5410,5410,0
20240902,190600,63865090,5410,5410,5410,5410,0
20240902,190500,63865090,5410,5410,5410,5410,0
20240902,190400,63865090,5410,5410,5410,5410,0
20240902,190300,63865090,5410,5410,5410,5410,0
20240902,190200,63865090,5410,5410,5410,5410,0
20240902,190100,63865090,5410,5410,5410,5410,0
20240902,190000,63865090,5410,5410,5410,5410,0
20240902,185900,63865090,5410,5410,5410,5410,0
20240902,185800,63865090,5410,5410,5410,5410,0
20240902,185700,63865090,5410,5410,5410,5410,0
20240902,185600,63865090,5410,5410,5410,5410,0
20240902,185500,63865090,5410,5410,5410,5410,0
20240902,185400,63865090,5410,5410,5410,5410,0
20240902,185300,63865090,5410,5410,5410,5410,0
20240902,185200,63865090,5410,5410,5410,5410,0
20240902,185100,63865090,5410,5410,5410,5410,0
20240902,185000,63865090,5410,5410,5410,5410,0
20240902,184900,63865090,5410,5410,5410,5410,0
20240902,184800,63865090,5410,5410,5410,5410,0
20240902,184700,63865090,5410,5410,5410,5410,0
20240902,184600,63865090,5410,5410,5410,5410,0
20240902,184500,63865090,5410,5410,5410,5410,0
20240902,184400,63865090,5410,5410,5410,5410,0
20240902,184300,63865090,5410,5410,5410,5410,0
20240902,184200,63865090,5410,5410,5410,5410,0
20240902,184100,63865090,5410,5410,5410,5410,0
20240902,184000,63865090,5410,5410,5410,5410,0
20240902,183900,63865090,5410,5410,5410,5410,0
20240902,183800,63865090,5410,5410,5410,5410,202
20240902,183700,63865090,5410,5410,5410,5410,0
20240902,183600,63865090,5410,5410,5410,5410,0
20240902,183500,63865090,5410,5410,5410,5410,0
20240902,183400,63865090,5410,5410,5410,5410,0
20240902,183300,63865090,5410,5410,5410,5410,0
20240902,183200,63865090,5410,5410,5410,5410,0
20240902,183100,63865090,5410,5410,5410,5410,0
20240902,183000,63865090,5410,5410,5410,5410,0
20240902,182900,63865090,5410,5410,5410,5410,0
20240902,182800,63865090,5410,5410,5410,5410,0
20240902,182700,63865090,5410,5410,5410,5410,0
20240902,182600,63865090,5410,5410,5410,5410,0
20240902,182500,63865090,5410,5410,5410,5410,0
20240902,182400,63865090,5410,5410,5410,5410,0
20240902,182300,63865090,5410,5410,5410,5410,0
20240902,182200,63865090,5410,5410,5410,5410,0
20240902,182100,63865090,5410,5410,5410,5410,0
20240902,182000,63865090,5410,5410,5410,5410,0
20240902,181900,63865090,5410,5410,5410,5410,0
20240902,181800,63865090,5410,5410,5410,5410,0
20240902,181700,63865090,5410,5410,5410,5410,0
20240902,181600,63865090,5410,5410,5410,5410,0
20240902,181500,63865090,5410,5410,5410,5410,0
20240902,181400,63865090,5410,5410,5410,5410,0
20240902,181300,63865090,5410,5410,5410,5410,0
20240902,181200,63865090,5410,5410,5410,5410,0
20240902,181100,63865090,5410,5410,5410,5410,0
20240902,181000,63865090,5410,5410,5410,5410,0
20240902,180900,63865090,5410,5410,5410,5410,0
20240902,180800,63865090,5410,5410,5410,5410,202
20240902,180700,63865090,5410,5410,5410,5410,0
20240902,180600,63865090,5410,5410,5410,5410,0
20240902,180500,63865090,5410,5410,5410,5410,0
20240902,180400,63865090,5410,5410,5410,5410,0
20240902,180300,63865090,5410,5410,5410,5410,0
20240902,180200,63865090,5410,5410,5410,5410,0
20240902,180100,63865090,5410,5410,5410,5410,0
20240902,180000,63865090,5410,5410,5410,5410,0
20240902,175900,63865090,5410,5410,5410,5410,0
20240902,175800,63865090,5410,5410,5410,5410,0
20240902,175700,63865090,5410,5410,5410,5410,0
20240902,175600,63865090,5410,5410,5410,5410,0
20240902,175500,63865090,5410,5410,5410,5410,0
20240902,175400,63865090,5410,5410,5410,5410,0
20240902,175300,63865090,5410,5410,5410,5410,0
20240902,175200,63865090,5410,5410,5410,5410,0
20240902,175100,63865090,5410,5410,5410,5410,0
20240902,175000,63865090,5410,5410,5410,5410,0
20240902,174900,63865090,5410,5410,5410,5410,0
20240902,174800,63865090,5410,5410,5410,5410,0
20240902,174700,63865090,5410,5410,5410,5410,0
20240902,174600,63865090,5410,5410,5410,5410,0
20240902,174500,63865090,5410,5410,5410,5410,0
20240902,174400,63865090,5410,5410,5410,5410,0
20240902,174300,63865090,5410,5410,5410,5410,0
20240902,174200,63865090,5410,5410,5410,5410,0
20240902,174100,63865090,5410,5410,5410,5410,0
20240902,174000,63865090,5410,5410,5410,5410,0
20240902,173900,63865090,5410,5410,5410,5410,0
20240902,173800,63865090,5410,5410,5410,5410,202
20240902,173700,63865090,5410,5410,5410,5410,0
20240902,173600,63865090,5410,5410,5410,5410,0
20240902,173500,63865090,5410,5410,5410,5410,0
20240902,173400,63865090,5410,5410,5410,5410,0
20240902,173300,63865090,5410,5410,5410,5410,0
20240902,173200,63865090,5410,5410,5410,5410,0
20240902,173100,63865090,5410,5410,5410,5410,0
20240902,173000,63865090,5410,5410,5410,5410,0
20240902,172900,63865090,5410,5410,5410,5410,0
20240902,172800,63865090,5410,5410,5410,5410,0
20240902,172700,63865090,5410,5410,5410,5410,0
20240902,172600,63865090,5410,5410,5410,5410,0
20240902,172500,63865090,5410,5410,5410,5410,0
20240902,172400,63865090,5410,5410,5410,5410,0
20240902,172300,63865090,5410,5410,5410,5410,0
20240902,172200,63865090,5410,5410,5410,5410,0
20240902,172100,63865090,5410,5410,5410,5410,0
20240902,172000,63865090,5410,5410,5410,5410,0
20240902,171900,63865090,5410,5410,5410,5410,0
20240902,171800,63865090,5410,5410,5410,5410,0
20240902,171700,63865090,5410,5410,5410,5410,0
20240902,171600,63865090,5410,5410,5410,5410,0
20240902,171500,63865090,5410,5410,5410,5410,0
20240902,171400,63865090,5410,5410,5410,5410,0
20240902,171300,63865090,5410,5410,5410,5410,0
20240902,171200,63865090,5410,5410,5410,5410,0
20240902,171100,63865090,5410,5410,5410,5410,0
20240902,171000,63865090,5410,5410,5410,5410,0
20240902,170900,63865090,5410,5410,5410,5410,0
20240902,170800,63865090,5410,5410,5410,5410,202
20240902,170700,63865090,5410,5410,5410,5410,0
20240902,170600,63865090,5410,5410,5410,5410,0
20240902,170500,63865090,5410,5410,5410,5410,0
20240902,170400,63865090,5410,5410,5410,5410,0
20240902,170300,63865090,5410,5410,5410,5410,0
20240902,170200,63865090,5410,5410,5410,5410,0
20240902,170100,63865090,5410,5410,5410,5410,0
20240902,170000,63865090,5410,5410,5410,5410,0
20240902,165900,63865090,5410,5410,5410,5410,0
20240902,165800,63865090,5410,5410,5410,5410,0
20240902,165700,63865090,5410,5410,5410,5410,0
20240902,165600,63865090,5410,5410,5410,5410,0
20240902,165500,63865090,5410,5410,5410,5410,0
20240902,165400,63865090,5410,5410,5410,5410,0
20240902,165300,63865090,5410,5410,5410,5410,0
20240902,165200,63865090,5410,5410,5410,5410,0
20240902,165100,63865090,5410,5410,5410,5410,0
20240902,165000,63865090,5410,5410,5410,5410,0
20240902,164900,63865090,5410,5410,5410,5410,0
20240902,164800,63865090,5410,5410,5410,5410,0
20240902,164700,63865090,5410,5410,5410,5410,0
20240902,164600,63865090,5410,5410,5410,5410,0
20240902,164500,63865090,5410,5410,5410,5410,0
20240902,164400,63865090,5410,5410,5410,5410,0
20240902,164300,63865090,5410,5410,5410,5410,0
20240902,164200,63865090,5410,5410,5410,5410,0
20240902,164100,63865090,5410,5410,5410,5410,0
20240902,164000,63865090,5410,5410,5410,5410,0
20240902,163900,63865090,5410,5410,5410,5410,0
20240902,163800,63865090,5410,5410,5410,5410,202
20240902,163700,63865090,5410,5410,5410,5410,0
20240902,163600,63865090,5410,5410,5410,5410,0
20240902,163500,63865090,5410,5410,5410,5410,0
20240902,163400,63865090,5410,5410,5410,5410,0
20240902,163300,63865090,5410,5410,5410,5410,0
20240902,163200,63865090,5410,5410,5410,5410,0
20240902,163100,63865090,5410,5410,5410,5410,0
20240902,163000,63865090,5410,5410,5410,5410,0
20240902,162900,63865090,5410,5410,5410,5410,0
20240902,162800,63865090,5410,5410,5410,5410,0
20240902,162700,63865090,5410,5410,5410,5410,0
20240902,162600,63865090,5410,5410,5410,5410,0
20240902,162500,63865090,5410,5410,5410,5410,0
20240902,162400,63865090,5410,5410,5410,5410,0
20240902,162300,63865090,5410,5410,5410,5410,0
20240902,162200,63865090,5410,5410,5410,5410,0
20240902,162100,63865090,5410,5410,5410,5410,0
20240902,162000,63865090,5410,5410,5410,5410,0
20240902,161900,63865090,5410,5410,5410,5410,0
20240902,161800,63865090,5410,5410,5410,5410,0
20240902,161700,63865090,5410,5410,5410,5410,0
20240902,161600,63865090,5410,5410,5410,5410,0
20240902,161500,63865090,5410,5410,5410,5410,0
20240902,161400,63865090,5410,5410,5410,5410,0
20240902,161300,63865090,5410,5410,5410,5410,0
20240902,161200,63865090,5410,5410,5410,5410,0
20240902,161100,63865090,5410,5410,5410,5410,0
20240902,161000,63865090,5410,5410,5410,5410,0
20240902,160900,63865090,5410,5410,5410,5410,0
20240902,160800,63865090,5410,5410,5410,5410,202
20240902,160700,63865090,5410,5410,5410,5410,0
20240902,160600,63865090,5410,5410,5410,5410,0
20240902,160500,63865090,5410,5410,5410,5410,0
20240902,160400,63865090,5410,5410,5410,5410,0
20240902,160300,63865090,5410,5410,5410,5410,0
20240902,160200,63865090,5410,5410,5410,5410,0
20240902,160100,63865090,5410,5410,5410,5410,0
20240902,160000,63865090,5410,5410,5410,5410,0
20240902,155900,63865090,5410,5410,5410,5410,0
20240902,155800,63865090,5410,5410,5410,5410,0
20240902,155700,63865090,5410,5410,5410,5410,0
20240902,155600,63865090,5410,5410,5410,5410,0
20240902,155500,63865090,5410,5410,5410,5410,0
20240902,155400,63865090,5410,5410,5410,5410,0
20240902,155300,63865090,5410,5410,5410,5410,0
20240902,155200,63865090,5410,5410,5410,5410,0
20240902,155100,63865090,5410,5410,5410,5410,0
20240902,155000,63865090,5410,5410,5410,5410,0
20240902,154900,63865090,5410,5410,5410,5410,0
20240902,154800,63865090,5410,5410,5410,5410,0
20240902,154700,63865090,5410,5410,5410,5410,0
20240902,154600,63865090,5410,5410,5410,5410,0
20240902,154500,63865090,5410,5410,5410,5410,0
20240902,154400,63865090,5410,5410,5410,5410,0
20240902,154300,63865090,5410,5410,5410,5410,0
20240902,154200,63865090,5410,5410,5410,5410,0
20240902,154100,63865090,5410,5410,5410,5410,0
20240902,154000,63865090,5410,5410,5410,5410,0
20240902,153900,63865090,5410,5410,5410,5410,0
20240902,153800,63865090,5410,5410,5410,5410,202
20240902,153700,63865090,5410,5410,5410,5410,0
20240902,153600,63865090,5410,5410,5410,5410,0
20240902,153500,63865090,5410,5410,5410,5410,0
20240902,153400,63865090,5410,5410,5410,5410,0
20240902,153300,63865090,5410,5410,5410,5410,0
20240902,153200,63865090,5410,5410,5410,5410,0
20240902,153100,63865090,5410,5410,5410,5410,0
20240902,153000,63865090,5410,5410,5410,5410,202
20240902,152900,62772270,5410,5410,5410,5410,0
20240902,152800,62772270,5410,5410,5410,5410,0
20240902,152700,62772270,5410,5410,5410,5410,0
20240902,152600,62772270,5410,5410,5410,5410,0
20240902,152500,62772270,5410,5410,5410,5410,0
20240902,152400,62772270,5410,5410,5410,5410,0
20240902,152300,62772270,5410,5410,5410,5410,0
20240902,152200,62772270,5410,5410,5410,5410,0
20240902,152100,62772270,5410,5410,5410,5410,0
20240902,152000,62772270,5410,5410,5410,5410,0
20240902,151900,62772270,5410,5410,5410,5410,0
20240902,151800,62772270,5410,5410,5410,5410,0
20240902,151700,62772270,5410,5410,5410,5410,224
20240902,151600,61560430,5410,5410,5410,5410,0
20240902,151500,61560430,5410,5410,5410,5410,1
20240902,151400,61555020,5400,5400,5400,5400,0
20240902,151300,61555020,5400,5400,5400,5400,0
20240902,151200,61555020,5400,5400,5400,5400,0
20240902,151100,61555020,5400,5400,5400,5400,68
20240902,151000,61187820,5420,5420,5420,5420,0
20240902,150900,61187820,5420,5400,5420,5400,110
20240902,150800,60593800,5420,5420,5420,5420,0
20240902,150700,60593800,5420,5400,5420,5400,261
20240902,150600,59182350,5410,5400,5410,5400,36
20240902,150500,58987940,5400,5400,5400,5400,0
20240902,150400,58987940,5400,5400,5400,5400,0
20240902,150300,58987940,5400,5400,5400,5400,0
20240902,150200,58987940,5400,5400,5400,5400,0
20240902,150100,58987940,5400,5400,5400,5400,0
20240902,150000,58987940,5400,5400,5400,5400,29
20240902,145900,58831340,5400,5380,5400,5340,55
20240902,145800,58537000,5410,5380,5410,5380,41
20240902,145700,58316390,5410,5410,5410,5410,0
20240902,145600,58316390,5410,5410,5410,5410,1
20240902,145500,58310980,5410,5410,5410,5410,1
20240902,145400,58305570,5410,5400,5410,5390,71
20240902,145300,57922060,5400,5400,5400,5400,6
20240902,145200,57889660,5400,5380,5400,5380,124
20240902,145100,57221780,5370,5370,5370,5370,665
20240902,145000,53650730,5370,5370,5370,5370,0
20240902,144900,53650730,5370,5370,5370,5370,0
20240902,144800,53650730,5370,5370,5370,5370,50
20240902,144700,53382230,5370,5370,5370,5370,0
20240902,144600,53382230,5370,5370,5370,5370,0
20240902,144500,53382230,5370,5370,5370,5370,2
20240902,144400,53371490,5370,5370,5370,5370,0
20240902,144300,53371490,5370,5370,5370,5370,0
20240902,144200,53371490,5370,5370,5370,5370,0
20240902,144100,53371490,5370,5370,5370,5370,58
20240902,144000,53060030,5370,5370,5370,5370,0
20240902,143900,53060030,5370,5370,5370,5370,0
20240902,143800,53060030,5370,5370,5370,5370,0
20240902,143700,53060030,5370,5370,5370,5370,15
20240902,143600,52979480,5370,5370,5370,5370,2
20240902,143500,52968740,5370,5370,5370,5370,0
20240902,143400,52968740,5370,5370,5370,5370,0
20240902,143300,52968740,5370,5370,5370,5370,0
20240902,143200,52968740,5370,5370,5370,5370,0
20240902,143100,52968740,5370,5370,5370,5370,0
20240902,143000,52968740,5370,5370,5370,5370,5
20240902,142900,52941890,5370,5370,5370,5370,0
20240902,142800,52941890,5370,5370,5370,5370,3
20240902,142700,52925780,5380,5380,5380,5380,0
20240902,142600,52925780,5380,5380,5380,5380,0
20240902,142500,52925780,5380,5380,5380,5380,0
20240902,142400,52925780,5380,5380,5380,5380,0
20240902,142300,52925780,5380,5380,5380,5380,0
20240902,142200,52925780,5380,5380,5380,5380,0
20240902,142100,52925780,5380,5380,5380,5380,0
20240902,142000,52925780,5380,5380,5380,5380,0
20240902,141900,52925780,5380,5380,5380,5380,40
20240902,141800,52710580,5380,5380,5380,5380,0
20240902,141700,52710580,5380,5380,5380,5380,120
20240902,141600,52064980,5320,5320,5320,5320,0
20240902,141500,52064980,5320,5320,5320,5320,0
20240902,141400,52064980,5320,5320,5320,5320,0
20240902,141300,52064980,5320,5350,5350,5320,76
20240902,141200,51659720,5370,5370,5370,5370,0
20240902,141100,51659720,5370,5370,5370,5370,0
20240902,141000,51659720,5370,5370,5370,5370,0
20240902,140900,51659720,5370,5370,5370,5370,0
20240902,140800,51659720,5370,5370,5370,5370,0
20240902,140700,51659720,5370,5370,5370,5370,0
20240902,140600,51659720,5370,5370,5370,5370,0
20240902,140500,51659720,5370,5370,5370,5370,104
20240902,140400,51101240,5370,5370,5370,5370,7
20240902,140300,51063650,5370,5370,5370,5370,35
20240902,140200,50875700,5360,5360,5360,5360,7
20240902,140100,50838180,5360,5360,5360,5360,30
20240902,140000,50677380,5350,5350,5350,5350,0
20240902,135900,50677380,5350,5350,5350,5350,0
20240902,135800,50677380,5350,5350,5350,5350,0
20240902,135700,50677380,5350,5350,5350,5350,0
20240902,135600,50677380,5350,5350,5350,5350,0
20240902,135500,50677380,5350,5350,5350,5350,0
20240902,135400,50677380,5350,5350,5350,5350,0
20240902,135300,50677380,5350,5350,5350,5350,0
20240902,135200,50677380,5350,5350,5350,5350,0
20240902,135100,50677380,5350,5350,5350,5350,0
20240902,135000,50677380,5350,5350,5350,5350,0
20240902,134900,50677380,5350,5350,5350,5350,0
20240902,134800,50677380,5350,5350,5350,5350,0
20240902,134700,50677380,5350,5350,5350,5350,0
20240902,134600,50677380,5350,5350,5350,5350,0
20240902,134500,50677380,5350,5350,5350,5350,0
20240902,134400,50677380,5350,5350,5350,5350,31
20240902,134300,50511530,5350,5350,5350,5350,0
20240902,134200,50511530,5350,5350,5350,5350,7
20240902,134100,50474080,5350,5350,5350,5350,0
20240902,134000,50474080,5350,5350,5350,5350,0
20240902,133900,50474080,5350,5350,5350,5350,27
20240902,133800,50329630,5350,5350,5350,5350,0
20240902,133700,50329630,5350,5350,5350,5350,1
20240902,133600,50324280,5320,5320,5320,5320,0
20240902,133500,50324280,5320,5320,5320,5320,1
20240902,133400,50318960,5320,5320,5320,5320,0
20240902,133300,50318960,5320,5320,5320,5320,0
20240902,133200,50318960,5320,5320,5320,5320,0
20240902,133100,50318960,5320,5320,5320,5320,0
20240902,133000,50318960,5320,5320,5320,5320,0
20240902,132900,50318960,5320,5320,5320,5320,0
20240902,132800,50318960,5320,5320,5320,5320,0
20240902,132700,50318960,5320,5320,5320,5320,0
20240902,132600,50318960,5320,5320,5320,5320,0
20240902,132500,50318960,5320,5320,5320,5320,0
20240902,132400,50318960,5320,5320,5320,5320,0
20240902,132300,50318960,5320,5320,5320,5320,95
20240902,132200,49813560,5320,5360,5360,5320,1845
20240902,132100,39978790,5360,5360,5360,5360,60
20240902,132000,39657190,5380,5380,5380,5380,0
20240902,131900,39657190,5380,5380,5380,5380,30
20240902,131800,39495790,5370,5370,5370,5370,0
20240902,131700,39495790,5370,5370,5370,5370,0
20240902,131600,39495790,5370,5370,5370,5370,0
20240902,131500,39495790,5370,5370,5370,5370,0
20240902,131400,39495790,5370,5370,5370,5370,0
20240902,131300,39495790,5370,5370,5370,5370,0
20240902,131200,39495790,5370,5370,5370,5370,90
20240902,131100,39012490,5370,5370,5370,5370,510
20240902,131000,36273790,5380,5380,5380,5380,0
20240902,130900,36273790,5380,5380,5380,5380,0
20240902,130800,36273790,5380,5380,5380,5380,501
20240902,130700,33578410,5390,5390,5390,5390,208
20240902,130600,32457290,5390,5390,5390,5390,0
20240902,130500,32457290,5390,5390,5390,5390,144
20240902,130400,31681130,5390,5390,5390,5390,0
20240902,130300,31681130,5390,5390,5390,5390,0
20240902,130200,31681130,5390,5390,5390,5390,0
20240902,130100,31681130,5390,5390,5390,5390,0
20240902,130000,31681130,5390,5390,5390,5390,0
20240902,125900,31681130,5390,5390,5390,5390,0
20240902,125800,31681130,5390,5390,5390,5390,100
20240902,125700,31142130,5390,5390,5390,5390,0
20240902,125600,31142130,5390,5390,5390,5390,0
20240902,125500,31142130,5390,5390,5390,5390,0
20240902,125400,31142130,5390,5390,5390,5390,0
20240902,125300,31142130,5390,5390,5390,5390,97
20240902,125200,30619300,5390,5400,5400,5390,195
20240902,125100,29567710,5400,5400,5400,5400,0
20240902,125000,29567710,5400,5400,5400,5400,0
20240902,124900,29567710,5400,5400,5400,5400,0
20240902,124800,29567710,5400,5400,5400,5400,0
20240902,124700,29567710,5400,5400,5400,5400,46
20240902,124600,29319310,5400,5400,5400,5400,0
20240902,124500,29319310,5400,5400,5400,5400,0
20240902,124400,29319310,5400,5400,5400,5400,110
20240902,124300,28725310,5400,5400,5400,5400,0
20240902,124200,28725310,5400,5400,5400,5400,0
20240902,124100,28725310,5400,5400,5400,5400,0
20240902,124000,28725310,5400,5400,5400,5400,0
20240902,123900,28725310,5400,5400,5400,5400,29
20240902,123800,28568710,5400,5400,5400,5400,0
20240902,123700,28568710,5400,5400,5400,5400,0
20240902,123600,28568710,5400,5400,5400,5400,0
20240902,123500,28568710,5400,5400,5400,5400,0
20240902,123400,28568710,5400,5400,5400,5400,0
20240902,123300,28568710,5400,5400,5400,5400,0
20240902,123200,28568710,5400,5400,5400,5400,0
20240902,123100,28568710,5400,5400,5400,5400,0
20240902,123000,28568710,5400,5400,5400,5400,0
20240902,122900,28568710,5400,5400,5400,5400,1
20240902,122800,28563310,5420,5420,5420,5420,0
20240902,122700,28563310,5420,5420,5420,5420,0
20240902,122600,28563310,5420,5420,5420,5420,0
20240902,122500,28563310,5420,5420,5420,5420,0
20240902,122400,28563310,5420,5420,5420,5420,0
20240902,122300,28563310,5420,5420,5420,5420,0
20240902,122200,28563310,5420,5420,5420,5420,0
20240902,122100,28563310,5420,5420,5420,5420,0
20240902,122000,28563310,5420,5420,5420,5420,0
20240902,121900,28563310,5420,5420,5420,5420,0
20240902,121800,28563310,5420,5420,5420,5420,0
20240902,121700,28563310,5420,5420,5420,5420,0
20240902,121600,28563310,5420,5420,5420,5420,1
20240902,121500,28557890,5420,5420,5420,5420,0
20240902,121400,28557890,5420,5420,5420,5420,0
20240902,121300,28557890,5420,5420,5420,5420,0
20240902,121200,28557890,5420,5420,5420,5420,0
20240902,121100,28557890,5420,5420,5420,5420,0
20240902,121000,28557890,5420,5420,5420,5420,0
20240902,120900,28557890,5420,5420,5420,5420,0
20240902,120800,28557890,5420,5420,5420,5420,0
20240902,120700,28557890,5420,5420,5420,5420,0
20240902,120600,28557890,5420,5420,5420,5420,0
20240902,120500,28557890,5420,5420,5420,5420,0
20240902,120400,28557890,5420,5420,5420,5420,0
20240902,120300,28557890,5420,5420,5420,5420,0
20240902,120200,28557890,5420,5420,5420,5420,0
20240902,120100,28557890,5420,5420,5420,5420,0
20240902,120000,28557890,5420,5420,5420,5420,0
20240902,115900,28557890,5420,5420,5420,5420,0
20240902,115800,28557890,5420,5420,5420,5420,0
20240902,115700,28557890,5420,5420,5420,5420,0
20240902,115600,28557890,5420,5420,5420,5420,0
20240902,115500,28557890,5420,5420,5420,5420,0
20240902,115400,28557890,5420,5420,5420,5420,0
20240902,115300,28557890,5420,5420,5420,5420,0
20240902,115200,28557890,5420,5420,5420,5420,0
20240902,115100,28557890,5420,5420,5420,5420,0
20240902,115000,28557890,5420,5420,5420,5420,1
20240902,114900,28552470,5420,5420,5420,5420,0
20240902,114800,28552470,5420,5420,5420,5420,0
20240902,114700,28552470,5420,5420,5420,5420,0
20240902,114600,28552470,5420,5420,5420,5420,0
20240902,114500,28552470,5420,5420,5420,5420,0
20240902,114400,28552470,5420,5420,5420,5420,0
20240902,114300,28552470,5420,5420,5420,5420,0
20240902,114200,28552470,5420,5420,5420,5420,0
20240902,114100,28552470,5420,5420,5420,5420,0
20240902,114000,28552470,5420,5420,5420,5420,0
20240902,113900,28552470,5420,5420,5420,5420,0
20240902,113800,28552470,5420,5420,5420,5420,0
20240902,113700,28552470,5420,5420,5420,5420,0
20240902,113600,28552470,5420,5420,5420,5420,0
20240902,113500,28552470,5420,5420,5420,5420,0
20240902,113400,28552470,5420,5420,5420,5420,0
20240902,113300,28552470,5420,5420,5420,5420,0
20240902,113200,28552470,5420,5420,5420,5420,0
20240902,113100,28552470,5420,5420,5420,5420,0
20240902,113000,28552470,5420,5420,5420,5420,0
20240902,112900,28552470,5420,5420,5420,5420,0
20240902,112800,28552470,5420,5420,5420,5420,0
20240902,112700,28552470,5420,5420,5420,5420,0
20240902,112600,28552470,5420,5420,5420,5420,0
20240902,112500,28552470,5420,5420,5420,5420,0
20240902,112400,28552470,5420,5420,5420,5420,0
20240902,112300,28552470,5420,5420,5420,5420,0
20240902,112200,28552470,5420,5420,5420,5420,0
20240902,112100,28552470,5420,5420,5420,5420,0
20240902,112000,28552470,5420,5420,5420,5420,0
20240902,111900,28552470,5420,5420,5420,5420,0
20240902,111800,28552470,5420,5420,5420,5420,0
20240902,111700,28552470,5420,5420,5420,5420,0
20240902,111600,28552470,5420,5420,5420,5420,0
20240902,111500,28552470,5420,5420,5420,5420,0
20240902,111400,28552470,5420,5420,5420,5420,0
20240902,111300,28552470,5420,5420,5420,5420,0
20240902,111200,28552470,5420,5420,5420,5420,0
20240902,111100,28552470,5420,5420,5420,5420,0
20240902,111000,28552470,5420,5420,5420,5420,0
20240902,110900,28552470,5420,5420,5420,5420,0
20240902,110800,28552470,5420,5420,5420,5420,0
20240902,110700,28552470,5420,5420,5420,5420,0
20240902,110600,28552470,5420,5420,5420,5420,0
20240902,110500,28552470,5420,5420,5420,5420,0
20240902,110400,28552470,5420,5420,5420,5420,0
20240902,110300,28552470,5420,5420,5420,5420,0
20240902,110200,28552470,5420,5420,5420,5420,0
20240902,110100,28552470,5420,5420,5420,5420,0
20240902,110000,28552470,5420,5420,5420,5420,0
20240902,105900,28552470,5420,5420,5420,5420,0
20240902,105800,28552470,5420,5420,5420,5420,0
20240902,105700,28552470,5420,5420,5420,5420,0
20240902,105600,28552470,5420,5420,5420,5420,0
20240902,105500,28552470,5420,5420,5420,5420,0
20240902,105400,28552470,5420,5420,5420,5420,0
20240902,105300,28552470,5420,5420,5420,5420,0
20240902,105200,28552470,5420,5420,5420,5420,0
20240902,105100,28552470,5420,5420,5420,5420,0
20240902,105000,28552470,5420,5420,5420,5420,0
20240902,104900,28552470,5420,5420,5420,5420,0
20240902,104800,28552470,5420,5420,5420,5420,0
20240902,104700,28552470,5420,5420,5420,5420,0
20240902,104600,28552470,5420,5420,5420,5420,99
20240902,104500,28015890,5420,5430,5430,5420,20
20240902,104400,27907440,5430,5430,5430,5430,0
20240902,104300,27907440,5430,5430,5430,5430,0
20240902,104200,27907440,5430,5430,5430,5430,1
20240902,104100,27902010,5420,5420,5420,5420,0
20240902,104000,27902010,5420,5420,5420,5420,20
20240902,103900,27793610,5420,5420,5420,5420,0
20240902,103800,27793610,5420,5420,5420,5420,0
20240902,103700,27793610,5420,5420,5420,5420,0
20240902,103600,27793610,5420,5420,5420,5420,0
20240902,103500,27793610,5420,5420,5420,5420,0
20240902,103400,27793610,5420,5420,5420,5420,0
20240902,103300,27793610,5420,5420,5420,5420,0
20240902,103200,27793610,5420,5420,5420,5420,0
20240902,103100,27793610,5420,5420,5420,5420,1
20240902,103000,27788190,5430,5430,5430,5430,0
20240902,102900,27788190,5430,5430,5430,5430,0
20240902,102800,27788190,5430,5430,5430,5430,0
20240902,102700,27788190,5430,5430,5430,5430,0
20240902,102600,27788190,5430,5430,5430,5430,0
20240902,102500,27788190,5430,5430,5430,5430,0
20240902,102400,27788190,5430,5430,5430,5430,0
20240902,102300,27788190,5430,5430,5430,5430,0
20240902,102200,27788190,5430,5430,5430,5430,0
20240902,102100,27788190,5430,5420,5430,5420,41
20240902,102000,27565710,5420,5420,5420,5420,0
20240902,101900,27565710,5420,5420,5420,5420,0
20240902,101800,27565710,5420,5420,5420,5420,0
20240902,101700,27565710,5420,5420,5420,5420,539
20240902,101600,24644330,5420,5420,5420,5420,0
20240902,101500,24644330,5420,5420,5420,5420,0
20240902,101400,24644330,5420,5420,5420,5420,203
20240902,101300,23544070,5420,5420,5420,5420,0
20240902,101200,23544070,5420,5420,5420,5420,0
20240902,101100,23544070,5420,5420,5420,5420,0
20240902,101000,23544070,5420,5420,5420,5420,197
20240902,100900,22476330,5420,5420,5420,5420,0
20240902,100800,22476330,5420,5420,5420,5420,0
20240902,100700,22476330,5420,5420,5420,5420,0
20240902,100600,22476330,5420,5420,5420,5420,0
20240902,100500,22476330,5420,5420,5420,5420,0
20240902,100400,22476330,5420,5420,5420,5420,0
20240902,100300,22476330,5420,5420,5420,5420,1004
20240902,100200,17034650,5410,5400,5410,5400,23
20240902,100100,16910250,5400,5400,5400,5400,0
20240902,100000,16910250,5400,5400,5400,5400,0
20240902,095900,16910250,5400,5400,5400,5400,0
20240902,095800,16910250,5400,5400,5400,5400,0
20240902,095700,16910250,5400,5400,5400,5400,0
20240902,095600,16910250,5400,5400,5400,5400,0
20240902,095500,16910250,5400,5400,5400,5400,506
20240902,095400,14177850,5400,5400,5400,5400,0
20240902,095300,14177850,5400,5400,5400,5400,8
20240902,095200,14134650,5420,5420,5420,5420,83
20240902,095100,13684790,5410,5410,5410,5410,3
20240902,095000,13668560,5420,5420,5420,5420,0
20240902,094900,13668560,5420,5420,5420,5420,0
20240902,094800,13668560,5420,5420,5420,5420,116
20240902,094700,13039840,5430,5430,5430,5430,1
20240902,094600,13034410,5380,5410,5410,5380,300
20240902,094500,11414780,5430,5430,5430,5430,0
20240902,094400,11414780,5430,5430,5430,5430,0
20240902,094300,11414780,5430,5430,5430,5430,0
20240902,094200,11414780,5430,5430,5430,5430,2
20240902,094100,11403920,5410,5410,5410,5410,0
20240902,094000,11403920,5410,5410,5410,5410,3
20240902,093900,11387690,5430,5430,5430,5430,2
20240902,093800,11376830,5430,5430,5430,5430,0
20240902,093700,11376830,5430,5430,5430,5430,0
20240902,093600,11376830,5430,5430,5430,5430,1
20240902,093500,11371400,5430,5430,5430,5430,1
20240902,093400,11365970,5420,5420,5420,5420,0
20240902,093300,11365970,5420,5420,5420,5420,0
20240902,093200,11365970,5420,5420,5420,5420,20
20240902,093100,11257570,5410,5410,5410,5410,0
20240902,093000,11257570,5410,5420,5420,5410,20
20240902,092900,11149360,5410,5410,5410,5410,0
20240902,092800,11149360,5410,5410,5410,5410,0
20240902,092700,11149360,5410,5410,5410,5410,0
20240902,092600,11149360,5410,5450,5450,5400,242
20240902,092500,9839130,5460,5460,5460,5460,0
20240902,092400,9839130,5460,5460,5460,5460,0
20240902,092300,9839130,5460,5450,5460,5450,215
20240902,092200,8666740,5480,5480,5480,5480,0
20240902,092100,8666740,5480,5490,5490,5480,3
20240902,092000,8650280,5460,5460,5460,5460,0
20240902,091900,8650280,5460,5460,5460,5460,0
20240902,091800,8650280,5460,5460,5460,5460,200
20240902,091700,7558280,5460,5460,5460,5460,200
20240902,091600,6466280,5460,5460,5460,5460,0
20240902,091500,6466280,5460,5500,5500,5460,24
20240902,091400,6335040,5500,5500,5500,5500,100
20240902,091300,5785040,5500,5500,5500,5500,1
20240902,091200,5779540,5500,5500,5500,5500,0
20240902,091100,5779540,5500,5470,5500,5450,107
20240902,091000,5196240,5480,5480,5480,5480,0
20240902,090900,5196240,5480,5480,5480,5480,68
20240902,090800,4823600,5530,5530,5530,5530,0
20240902,090700,4823600,5530,5530,5530,5530,0
20240902,090600,4823600,5530,5490,5530,5490,23
20240902,090500,4697090,5490,5490,5490,5490,5
20240902,090400,4669640,5550,5590,5590,5430,74
20240902,090300,4261990,5600,5420,5600,5420,507
20240902,090200,1453640,5420,5420,5420,5420,0
20240902,090100,1453640,5420,5420,5420,5420,1
20240902,090000,1448220,5410,5370,5410,5370,269