KissMeData/005390/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184400,216314870,2160,2160,2160,2160,1448
20240909,184300,216314870,2160,2160,2160,2160,0
20240909,184200,216314870,2160,2160,2160,2160,0
20240909,184100,216314870,2160,2160,2160,2160,0
20240909,184000,216314870,2160,2160,2160,2160,0
20240909,183900,216314870,2160,2160,2160,2160,0
20240909,183800,216314870,2160,2160,2160,2160,0
20240909,183700,216314870,2160,2160,2160,2160,0
20240909,183600,216314870,2160,2160,2160,2160,0
20240909,183500,216314870,2160,2160,2160,2160,0
20240909,183400,216314870,2160,2160,2160,2160,0
20240909,183300,216314870,2160,2160,2160,2160,0
20240909,183200,216314870,2160,2160,2160,2160,0
20240909,183100,216314870,2160,2160,2160,2160,0
20240909,183000,216314870,2160,2160,2160,2160,0
20240909,182900,216314870,2160,2160,2160,2160,0
20240909,182800,216314870,2160,2160,2160,2160,0
20240909,182700,216314870,2160,2160,2160,2160,0
20240909,182600,216314870,2160,2160,2160,2160,0
20240909,182500,216314870,2160,2160,2160,2160,0
20240909,182400,216314870,2160,2160,2160,2160,0
20240909,182300,216314870,2160,2160,2160,2160,0
20240909,182200,216314870,2160,2160,2160,2160,0
20240909,182100,216314870,2160,2160,2160,2160,0
20240909,182000,216314870,2160,2160,2160,2160,0
20240909,181900,216314870,2160,2160,2160,2160,0
20240909,181800,216314870,2160,2160,2160,2160,0
20240909,181700,216314870,2160,2160,2160,2160,0
20240909,181600,216314870,2160,2160,2160,2160,0
20240909,181500,216314870,2160,2160,2160,2160,0
20240909,181400,216314870,2160,2160,2160,2160,1448
20240909,181300,216314870,2160,2160,2160,2160,0
20240909,181200,216314870,2160,2160,2160,2160,0
20240909,181100,216314870,2160,2160,2160,2160,0
20240909,181000,216314870,2160,2160,2160,2160,0
20240909,180900,216314870,2160,2160,2160,2160,0
20240909,180800,216314870,2160,2160,2160,2160,0
20240909,180700,216314870,2160,2160,2160,2160,0
20240909,180600,216314870,2160,2160,2160,2160,0
20240909,180500,216314870,2160,2160,2160,2160,0
20240909,180400,216314870,2160,2160,2160,2160,0
20240909,180300,216314870,2160,2160,2160,2160,0
20240909,180200,216314870,2160,2160,2160,2160,0
20240909,180100,216314870,2160,2160,2160,2160,0
20240909,180000,216314870,2160,2160,2160,2160,0
20240909,175900,216314870,2160,2160,2160,2160,0
20240909,175800,216314870,2160,2160,2160,2160,0
20240909,175700,216314870,2160,2160,2160,2160,0
20240909,175600,216314870,2160,2160,2160,2160,0
20240909,175500,216314870,2160,2160,2160,2160,0
20240909,175400,216314870,2160,2160,2160,2160,0
20240909,175300,216314870,2160,2160,2160,2160,0
20240909,175200,216314870,2160,2160,2160,2160,0
20240909,175100,216314870,2160,2160,2160,2160,0
20240909,175000,216314870,2160,2160,2160,2160,0
20240909,174900,216314870,2160,2160,2160,2160,0
20240909,174800,216314870,2160,2160,2160,2160,0
20240909,174700,216314870,2160,2160,2160,2160,0
20240909,174600,216314870,2160,2160,2160,2160,0
20240909,174500,216314870,2160,2160,2160,2160,0
20240909,174400,216314870,2160,2160,2160,2160,1448
20240909,174300,216314870,2160,2160,2160,2160,0
20240909,174200,216314870,2160,2160,2160,2160,0
20240909,174100,216314870,2160,2160,2160,2160,0
20240909,174000,216314870,2160,2160,2160,2160,0
20240909,173900,216314870,2160,2160,2160,2160,0
20240909,173800,216314870,2160,2160,2160,2160,0
20240909,173700,216314870,2160,2160,2160,2160,0
20240909,173600,216314870,2160,2160,2160,2160,0
20240909,173500,216314870,2160,2160,2160,2160,0
20240909,173400,216314870,2160,2160,2160,2160,0
20240909,173300,216314870,2160,2160,2160,2160,0
20240909,173200,216314870,2160,2160,2160,2160,0
20240909,173100,216314870,2160,2160,2160,2160,0
20240909,173000,216314870,2160,2160,2160,2160,0
20240909,172900,216314870,2160,2160,2160,2160,0
20240909,172800,216314870,2160,2160,2160,2160,0
20240909,172700,216314870,2160,2160,2160,2160,0
20240909,172600,216314870,2160,2160,2160,2160,0
20240909,172500,216314870,2160,2160,2160,2160,0
20240909,172400,216314870,2160,2160,2160,2160,0
20240909,172300,216314870,2160,2160,2160,2160,0
20240909,172200,216314870,2160,2160,2160,2160,0
20240909,172100,216314870,2160,2160,2160,2160,0
20240909,172000,216314870,2160,2160,2160,2160,0
20240909,171900,216314870,2160,2160,2160,2160,0
20240909,171800,216314870,2160,2160,2160,2160,0
20240909,171700,216314870,2160,2160,2160,2160,0
20240909,171600,216314870,2160,2160,2160,2160,0
20240909,171500,216314870,2160,2160,2160,2160,0
20240909,171400,216314870,2160,2160,2160,2160,1448
20240909,171300,216314870,2160,2160,2160,2160,0
20240909,171200,216314870,2160,2160,2160,2160,0
20240909,171100,216314870,2160,2160,2160,2160,0
20240909,171000,216314870,2160,2160,2160,2160,0
20240909,170900,216314870,2160,2160,2160,2160,0
20240909,170800,216314870,2160,2160,2160,2160,0
20240909,170700,216314870,2160,2160,2160,2160,0
20240909,170600,216314870,2160,2160,2160,2160,0
20240909,170500,216314870,2160,2160,2160,2160,0
20240909,170400,216314870,2160,2160,2160,2160,0
20240909,170300,216314870,2160,2160,2160,2160,0
20240909,170200,216314870,2160,2160,2160,2160,0
20240909,170100,216314870,2160,2160,2160,2160,0
20240909,170000,216314870,2160,2160,2160,2160,0
20240909,165900,216314870,2160,2160,2160,2160,0
20240909,165800,216314870,2160,2160,2160,2160,0
20240909,165700,216314870,2160,2160,2160,2160,0
20240909,165600,216314870,2160,2160,2160,2160,0
20240909,165500,216314870,2160,2160,2160,2160,0
20240909,165400,216314870,2160,2160,2160,2160,0
20240909,165300,216314870,2160,2160,2160,2160,0
20240909,165200,216314870,2160,2160,2160,2160,0
20240909,165100,216314870,2160,2160,2160,2160,0
20240909,165000,216314870,2160,2160,2160,2160,0
20240909,164900,216314870,2160,2160,2160,2160,0
20240909,164800,216314870,2160,2160,2160,2160,0
20240909,164700,216314870,2160,2160,2160,2160,0
20240909,164600,216314870,2160,2160,2160,2160,0
20240909,164500,216314870,2160,2160,2160,2160,0
20240909,164400,216314870,2160,2160,2160,2160,1448
20240909,164300,216314870,2160,2160,2160,2160,0
20240909,164200,216314870,2160,2160,2160,2160,0
20240909,164100,216314870,2160,2160,2160,2160,0
20240909,164000,216314870,2160,2160,2160,2160,0
20240909,163900,216314870,2160,2160,2160,2160,0
20240909,163800,216314870,2160,2160,2160,2160,0
20240909,163700,216314870,2160,2160,2160,2160,0
20240909,163600,216314870,2160,2160,2160,2160,0
20240909,163500,216314870,2160,2160,2160,2160,0
20240909,163400,216314870,2160,2160,2160,2160,0
20240909,163300,216314870,2160,2160,2160,2160,0
20240909,163200,216314870,2160,2160,2160,2160,0
20240909,163100,216314870,2160,2160,2160,2160,0
20240909,163000,216314870,2160,2160,2160,2160,0
20240909,162900,216314870,2160,2160,2160,2160,0
20240909,162800,216314870,2160,2160,2160,2160,0
20240909,162700,216314870,2160,2160,2160,2160,0
20240909,162600,216314870,2160,2160,2160,2160,0
20240909,162500,216314870,2160,2160,2160,2160,0
20240909,162400,216314870,2160,2160,2160,2160,0
20240909,162300,216314870,2160,2160,2160,2160,0
20240909,162200,216314870,2160,2160,2160,2160,0
20240909,162100,216314870,2160,2160,2160,2160,0
20240909,162000,216314870,2160,2160,2160,2160,0
20240909,161900,216314870,2160,2160,2160,2160,0
20240909,161800,216314870,2160,2160,2160,2160,0
20240909,161700,216314870,2160,2160,2160,2160,0
20240909,161600,216314870,2160,2160,2160,2160,0
20240909,161500,216314870,2160,2160,2160,2160,0
20240909,161400,216314870,2160,2160,2160,2160,1448
20240909,161300,216314870,2160,2160,2160,2160,0
20240909,161200,216314870,2160,2160,2160,2160,0
20240909,161100,216314870,2160,2160,2160,2160,0
20240909,161000,216314870,2160,2160,2160,2160,0
20240909,160900,216314870,2160,2160,2160,2160,0
20240909,160800,216314870,2160,2160,2160,2160,0
20240909,160700,216314870,2160,2160,2160,2160,0
20240909,160600,216314870,2160,2160,2160,2160,0
20240909,160500,216314870,2160,2160,2160,2160,0
20240909,160400,216314870,2160,2160,2160,2160,0
20240909,160300,216314870,2160,2160,2160,2160,0
20240909,160200,216314870,2160,2160,2160,2160,0
20240909,160100,216314870,2160,2160,2160,2160,0
20240909,160000,216314870,2160,2160,2160,2160,0
20240909,155900,216314870,2160,2160,2160,2160,0
20240909,155800,216314870,2160,2160,2160,2160,0
20240909,155700,216314870,2160,2160,2160,2160,0
20240909,155600,216314870,2160,2160,2160,2160,0
20240909,155500,216314870,2160,2160,2160,2160,0
20240909,155400,216314870,2160,2160,2160,2160,0
20240909,155300,216314870,2160,2160,2160,2160,0
20240909,155200,216314870,2160,2160,2160,2160,0
20240909,155100,216314870,2160,2160,2160,2160,0
20240909,155000,216314870,2160,2160,2160,2160,0
20240909,154900,216314870,2160,2160,2160,2160,0
20240909,154800,216314870,2160,2160,2160,2160,0
20240909,154700,216314870,2160,2160,2160,2160,0
20240909,154600,216314870,2160,2160,2160,2160,0
20240909,154500,216314870,2160,2160,2160,2160,0
20240909,154400,216314870,2160,2160,2160,2160,1448
20240909,154300,216314870,2160,2160,2160,2160,0
20240909,154200,216314870,2160,2160,2160,2160,0
20240909,154100,216314870,2160,2160,2160,2160,0
20240909,154000,216314870,2160,2160,2160,2160,0
20240909,153900,216314870,2160,2160,2160,2160,0
20240909,153800,216314870,2160,2160,2160,2160,0
20240909,153700,216314870,2160,2160,2160,2160,0
20240909,153600,216314870,2160,2160,2160,2160,0
20240909,153500,216314870,2160,2160,2160,2160,0
20240909,153400,216314870,2160,2160,2160,2160,0
20240909,153300,216314870,2160,2160,2160,2160,0
20240909,153200,216314870,2160,2160,2160,2160,0
20240909,153100,216314870,2160,2160,2160,2160,0
20240909,153000,216314870,2160,2160,2160,2160,1448
20240909,152900,213187190,2160,2160,2160,2160,0
20240909,152800,213187190,2160,2160,2160,2160,0
20240909,152700,213187190,2160,2160,2160,2160,0
20240909,152600,213187190,2160,2160,2160,2160,0
20240909,152500,213187190,2160,2160,2160,2160,0
20240909,152400,213187190,2160,2160,2160,2160,0
20240909,152300,213187190,2160,2160,2160,2160,0
20240909,152200,213187190,2160,2160,2160,2160,0
20240909,152100,213187190,2160,2160,2160,2160,0
20240909,152000,213187190,2160,2160,2160,2160,0
20240909,151900,213187190,2160,2160,2160,2160,0
20240909,151800,213187190,2160,2160,2160,2160,0
20240909,151700,213187190,2160,2160,2160,2160,3
20240909,151600,213180710,2165,2165,2165,2165,0
20240909,151500,213180710,2165,2165,2165,2165,7
20240909,151400,213165555,2155,2155,2155,2155,0
20240909,151300,213165555,2155,2155,2155,2155,0
20240909,151200,213165555,2155,2155,2155,2155,56
20240909,151100,213044875,2155,2155,2155,2155,59
20240909,151000,212917730,2165,2165,2165,2165,10
20240909,150900,212896080,2155,2155,2155,2155,0
20240909,150800,212896080,2155,2155,2155,2155,46
20240909,150700,212796950,2170,2170,2170,2170,0
20240909,150600,212796950,2170,2170,2170,2170,0
20240909,150500,212796950,2170,2170,2170,2170,1
20240909,150400,212794780,2170,2170,2170,2170,47
20240909,150300,212692790,2170,2170,2170,2170,0
20240909,150200,212692790,2170,2170,2170,2170,0
20240909,150100,212692790,2170,2165,2170,2165,51
20240909,150000,212582370,2155,2155,2155,2155,34
20240909,145900,212509100,2155,2155,2155,2155,0
20240909,145800,212509100,2155,2155,2155,2155,58
20240909,145700,212384110,2155,2155,2155,2155,28
20240909,145600,212323770,2155,2155,2155,2155,78
20240909,145500,212155680,2155,2155,2155,2155,0
20240909,145400,212155680,2155,2155,2155,2155,43
20240909,145300,212063015,2155,2155,2155,2155,0
20240909,145200,212063015,2155,2155,2155,2155,0
20240909,145100,212063015,2155,2170,2170,2155,82
20240909,145000,211886290,2155,2170,2170,2155,1241
20240909,144900,209211785,2155,2155,2155,2155,0
20240909,144800,209211785,2155,2160,2165,2155,1174
20240909,144700,206671030,2155,2160,2160,2155,42
20240909,144600,206580480,2160,2160,2160,2160,0
20240909,144500,206580480,2160,2155,2160,2155,257
20240909,144400,206026085,2160,2160,2160,2160,0
20240909,144300,206026085,2160,2160,2160,2160,0
20240909,144200,206026085,2160,2160,2160,2160,44
20240909,144100,205931045,2155,2155,2160,2155,320
20240909,144000,205240645,2155,2160,2160,2155,73
20240909,143900,205083115,2165,2165,2165,2165,0
20240909,143800,205083115,2165,2155,2165,2155,53
20240909,143700,204968870,2165,2165,2165,2165,0
20240909,143600,204968870,2165,2165,2165,2165,50
20240909,143500,204860620,2155,2155,2155,2155,41
20240909,143400,204772265,2165,2165,2165,2165,100
20240909,143300,204555765,2155,2155,2155,2155,0
20240909,143200,204555765,2155,2165,2165,2155,141
20240909,143100,204250910,2160,2160,2160,2160,0
20240909,143000,204250910,2160,2160,2160,2160,0
20240909,142900,204250910,2160,2155,2165,2155,1934
20240909,142800,200068640,2160,2160,2160,2160,1895
20240909,142700,195975440,2160,2155,2160,2155,146
20240909,142600,195660310,2160,2160,2160,2160,1
20240909,142500,195658150,2155,2155,2155,2155,0
20240909,142400,195658150,2155,2155,2155,2155,0
20240909,142300,195658150,2155,2155,2155,2155,40
20240909,142200,195571950,2150,2150,2150,2150,0
20240909,142100,195571950,2150,2150,2150,2150,0
20240909,142000,195571950,2150,2155,2155,2150,2039
20240909,141900,191178100,2155,2155,2155,2155,7
20240909,141800,191163015,2160,2160,2160,2160,0
20240909,141700,191163015,2160,2160,2160,2160,2042
20240909,141600,186752295,2160,2160,2160,2160,6
20240909,141500,186739335,2160,2160,2160,2160,82
20240909,141400,186562215,2160,2160,2160,2160,41
20240909,141300,186473655,2165,2165,2165,2165,1
20240909,141200,186471490,2165,2165,2165,2165,0
20240909,141100,186471490,2165,2165,2165,2165,1401
20240909,141000,183438325,2165,2165,2165,2165,0
20240909,140900,183438325,2165,2165,2165,2165,84
20240909,140800,183256465,2165,2165,2165,2165,291
20240909,140700,182626450,2165,2165,2165,2165,0
20240909,140600,182626450,2165,2165,2165,2165,56
20240909,140500,182505210,2165,2165,2165,2165,79
20240909,140400,182334175,2165,2165,2165,2165,0
20240909,140300,182334175,2165,2165,2165,2165,0
20240909,140200,182334175,2165,2165,2165,2165,36
20240909,140100,182256235,2165,2165,2165,2165,7
20240909,140000,182241080,2165,2165,2165,2165,0
20240909,135900,182241080,2165,2165,2165,2165,42
20240909,135800,182150150,2165,2165,2165,2165,0
20240909,135700,182150150,2165,2165,2165,2165,0
20240909,135600,182150150,2165,2165,2165,2165,40
20240909,135500,182063550,2165,2165,2165,2165,0
20240909,135400,182063550,2165,2165,2165,2165,0
20240909,135300,182063550,2165,2165,2165,2165,40
20240909,135200,181976950,2165,2165,2165,2165,0
20240909,135100,181976950,2165,2165,2165,2165,0
20240909,135000,181976950,2165,2175,2175,2165,50
20240909,134900,181868670,2175,2170,2175,2170,924
20240909,134800,179858990,2170,2170,2170,2170,0
20240909,134700,179858990,2170,2170,2170,2170,37
20240909,134600,179778700,2175,2175,2175,2175,0
20240909,134500,179778700,2175,2175,2175,2170,1004
20240909,134400,177595415,2180,2180,2180,2180,1
20240909,134300,177593235,2185,2185,2185,2185,0
20240909,134200,177593235,2185,2185,2185,2185,0
20240909,134100,177593235,2185,2195,2200,2180,3108
20240909,134000,170777930,2200,2180,2200,2180,17777
20240909,133900,131706790,2180,2180,2180,2180,0
20240909,133800,131706790,2180,2175,2180,2165,58
20240909,133700,131581030,2175,2170,2175,2170,40
20240909,133600,131494220,2165,2165,2165,2165,100
20240909,133500,131277720,2165,2170,2170,2165,4014
20240909,133400,122568340,2170,2170,2170,2170,38
20240909,133300,122485880,2175,2175,2175,2175,0
20240909,133200,122485880,2175,2180,2180,2175,76
20240909,133100,122320575,2175,2170,2175,2170,3224
20240909,133000,115310070,2170,2170,2170,2170,102
20240909,132900,115088730,2170,2165,2170,2165,87
20240909,132800,114900145,2165,2165,2165,2165,0
20240909,132700,114900145,2165,2165,2165,2165,0
20240909,132600,114900145,2165,2165,2165,2165,39
20240909,132500,114815710,2170,2170,2170,2170,1
20240909,132400,114813540,2170,2170,2170,2170,94
20240909,132300,114609560,2170,2165,2170,2165,293
20240909,132200,113973980,2165,2165,2165,2165,412
20240909,132100,113082000,2160,2160,2160,2160,0
20240909,132000,113082000,2160,2160,2160,2160,125
20240909,131900,112812000,2155,2155,2155,2155,0
20240909,131800,112812000,2155,2155,2155,2155,0
20240909,131700,112812000,2155,2155,2155,2155,0
20240909,131600,112812000,2155,2155,2155,2155,33
20240909,131500,112740885,2160,2160,2160,2160,475
20240909,131400,111714885,2155,2155,2155,2155,46
20240909,131300,111615755,2160,2160,2160,2160,0
20240909,131200,111615755,2160,2165,2165,2160,21
20240909,131100,111570390,2155,2155,2155,2155,0
20240909,131000,111570390,2155,2155,2155,2155,40
20240909,130900,111484190,2155,2155,2155,2155,0
20240909,130800,111484190,2155,2155,2155,2155,0
20240909,130700,111484190,2155,2155,2155,2155,40
20240909,130600,111397990,2155,2155,2155,2155,0
20240909,130500,111397990,2155,2155,2155,2155,43
20240909,130400,111305325,2165,2165,2165,2165,0
20240909,130300,111305325,2165,2165,2165,2165,160
20240909,130200,110958925,2165,2165,2165,2165,47
20240909,130100,110857170,2155,2160,2165,2155,1041
20240909,130000,108606535,2160,2160,2160,2160,1500
20240909,125900,105366535,2165,2165,2165,2165,0
20240909,125800,105366535,2165,2155,2165,2155,1032
20240909,125700,103134250,2160,2160,2160,2160,100
20240909,125600,102918250,2155,2155,2155,2155,45
20240909,125500,102821275,2155,2155,2155,2155,0
20240909,125400,102821275,2155,2155,2155,2155,0
20240909,125300,102821275,2155,2155,2155,2155,0
20240909,125200,102821275,2155,2155,2155,2155,40
20240909,125100,102735075,2155,2155,2155,2155,0
20240909,125000,102735075,2155,2155,2155,2155,0
20240909,124900,102735075,2155,2155,2155,2155,37
20240909,124800,102655340,2150,2150,2150,2150,0
20240909,124700,102655340,2150,2150,2150,2150,0
20240909,124600,102655340,2150,2150,2150,2150,41
20240909,124500,102567190,2160,2160,2160,2160,0
20240909,124400,102567190,2160,2160,2160,2160,0
20240909,124300,102567190,2160,2160,2160,2150,408
20240909,124200,101686320,2150,2150,2150,2150,0
20240909,124100,101686320,2150,2150,2150,2150,0
20240909,124000,101686320,2150,2150,2150,2150,38
20240909,123900,101604620,2150,2150,2150,2150,0
20240909,123800,101604620,2150,2150,2150,2150,0
20240909,123700,101604620,2150,2150,2150,2150,46
20240909,123600,101505720,2150,2150,2150,2150,0
20240909,123500,101505720,2150,2150,2150,2150,0
20240909,123400,101505720,2150,2150,2150,2150,148
20240909,123300,101187520,2150,2150,2150,2150,0
20240909,123200,101187520,2150,2150,2150,2150,0
20240909,123100,101187520,2150,2150,2150,2150,36
20240909,123000,101110120,2150,2150,2150,2150,0
20240909,122900,101110120,2150,2155,2155,2150,3000
20240909,122800,94657445,2155,2155,2155,2155,43
20240909,122700,94564780,2155,2155,2155,2155,0
20240909,122600,94564780,2155,2155,2155,2155,0
20240909,122500,94564780,2155,2160,2160,2155,44
20240909,122400,94469955,2155,2155,2155,2155,0
20240909,122300,94469955,2155,2155,2155,2155,279
20240909,122200,93868710,2150,2150,2150,2150,0
20240909,122100,93868710,2150,2150,2150,2150,34
20240909,122000,93795610,2150,2150,2150,2150,0
20240909,121900,93795610,2150,2150,2150,2150,41
20240909,121800,93707460,2150,2150,2150,2150,0
20240909,121700,93707460,2150,2150,2150,2150,0
20240909,121600,93707460,2150,2150,2150,2150,41
20240909,121500,93619310,2155,2155,2155,2155,1
20240909,121400,93617155,2150,2150,2150,2150,0
20240909,121300,93617155,2150,2150,2150,2150,38
20240909,121200,93535455,2150,2150,2150,2150,0
20240909,121100,93535455,2150,2150,2150,2150,0
20240909,121000,93535455,2150,2150,2150,2150,48
20240909,120900,93432255,2155,2155,2155,2155,0
20240909,120800,93432255,2155,2155,2155,2155,10
20240909,120700,93410705,2150,2150,2150,2150,40
20240909,120600,93324705,2150,2150,2150,2150,83
20240909,120500,93146255,2145,2145,2145,2145,0
20240909,120400,93146255,2145,2145,2145,2145,0
20240909,120300,93146255,2145,2145,2145,2145,37
20240909,120200,93066890,2145,2145,2145,2145,0
20240909,120100,93066890,2145,2145,2145,2145,44
20240909,120000,92972510,2145,2145,2145,2145,0
20240909,115900,92972510,2145,2145,2145,2145,0
20240909,115800,92972510,2145,2145,2145,2145,41
20240909,115700,92884565,2150,2155,2155,2150,1278
20240909,115600,90134165,2155,2155,2155,2155,0
20240909,115500,90134165,2155,2155,2155,2155,39
20240909,115400,90050120,2155,2155,2155,2155,0
20240909,115300,90050120,2155,2155,2155,2155,0
20240909,115200,90050120,2155,2155,2155,2155,42
20240909,115100,89959610,2160,2160,2160,2160,0
20240909,115000,89959610,2160,2160,2160,2160,0
20240909,114900,89959610,2160,2160,2160,2160,36
20240909,114800,89881850,2165,2165,2165,2165,0
20240909,114700,89881850,2165,2165,2165,2165,1
20240909,114600,89879685,2160,2160,2160,2160,64
20240909,114500,89741445,2155,2155,2155,2155,217
20240909,114400,89273810,2150,2150,2150,2150,0
20240909,114300,89273810,2150,2150,2150,2150,47
20240909,114200,89172760,2150,2150,2150,2150,0
20240909,114100,89172760,2150,2150,2150,2150,0
20240909,114000,89172760,2150,2150,2150,2150,41
20240909,113900,89084610,2155,2155,2155,2155,0
20240909,113800,89084610,2155,2155,2155,2155,1
20240909,113700,89082455,2150,2150,2150,2150,0
20240909,113600,89082455,2150,2150,2150,2150,34
20240909,113500,89009355,2145,2145,2145,2145,0
20240909,113400,89009355,2145,2145,2145,2145,42
20240909,113300,88919265,2150,2150,2150,2150,0
20240909,113200,88919265,2150,2150,2150,2150,0
20240909,113100,88919265,2150,2150,2150,2150,384
20240909,113000,88093665,2145,2145,2145,2145,41
20240909,112900,88005720,2145,2145,2145,2145,0
20240909,112800,88005720,2145,2145,2145,2145,0
20240909,112700,88005720,2145,2145,2145,2145,39
20240909,112600,87922065,2145,2145,2145,2145,0
20240909,112500,87922065,2145,2145,2145,2145,147
20240909,112400,87606750,2150,2150,2150,2150,0
20240909,112300,87606750,2150,2150,2150,2150,10
20240909,112200,87585250,2145,2145,2145,2145,0
20240909,112100,87585250,2145,2145,2145,2145,40
20240909,112000,87499450,2145,2145,2145,2145,3
20240909,111900,87493015,2145,2145,2145,2145,0
20240909,111800,87493015,2145,2150,2150,2145,88
20240909,111700,87304005,2145,2145,2145,2145,0
20240909,111600,87304005,2145,2145,2145,2145,0
20240909,111500,87304005,2145,2145,2145,2145,41
20240909,111400,87216060,2145,2145,2145,2145,0
20240909,111300,87216060,2145,2145,2145,2145,0
20240909,111200,87216060,2145,2145,2145,2145,41
20240909,111100,87128115,2145,2145,2145,2145,0
20240909,111000,87128115,2145,2150,2150,2145,2
20240909,110900,87123820,2145,2145,2145,2145,35
20240909,110800,87048745,2150,2150,2150,2145,38
20240909,110700,86967085,2145,2145,2145,2145,46
20240909,110600,86868415,2150,2150,2150,2150,0
20240909,110500,86868415,2150,2150,2150,2150,150
20240909,110400,86545915,2150,2150,2150,2150,150
20240909,110300,86223415,2150,2145,2150,2145,548
20240909,110200,85046485,2145,2145,2145,2145,0
20240909,110100,85046485,2145,2145,2145,2145,0
20240909,110000,85046485,2145,2145,2145,2145,40
20240909,105900,84960685,2145,2145,2145,2145,0
20240909,105800,84960685,2145,2145,2145,2145,46
20240909,105700,84862015,2150,2150,2150,2150,200
20240909,105600,84432015,2145,2145,2145,2145,0
20240909,105500,84432015,2145,2145,2145,2145,54
20240909,105400,84316185,2145,2145,2145,2145,41
20240909,105300,84228240,2145,2145,2145,2145,0
20240909,105200,84228240,2145,2145,2145,2145,0
20240909,105100,84228240,2145,2145,2145,2145,0
20240909,105000,84228240,2145,2145,2145,2145,33
20240909,104900,84157455,2145,2145,2145,2145,0
20240909,104800,84157455,2145,2145,2145,2145,115
20240909,104700,83910780,2145,2145,2145,2145,1500
20240909,104600,80693280,2145,2145,2145,2145,0
20240909,104500,80693280,2145,2145,2145,2145,41
20240909,104400,80605335,2145,2145,2145,2145,0
20240909,104300,80605335,2145,2145,2145,2145,0
20240909,104200,80605335,2145,2145,2145,2145,35
20240909,104100,80530260,2145,2145,2145,2145,0
20240909,104000,80530260,2145,2145,2145,2145,0
20240909,103900,80530260,2145,2145,2145,2145,47
20240909,103800,80429445,2150,2150,2150,2150,0
20240909,103700,80429445,2150,2150,2150,2150,2124
20240909,103600,75862845,2155,2150,2155,2150,95
20240909,103500,75658590,2150,2150,2150,2150,0
20240909,103400,75658590,2150,2150,2150,2150,0
20240909,103300,75658590,2150,2150,2150,2150,40
20240909,103200,75572590,2150,2150,2150,2150,200
20240909,103100,75142590,2150,2150,2150,2150,0
20240909,103000,75142590,2150,2150,2150,2150,44
20240909,102900,75047990,2155,2155,2155,2155,3282
20240909,102800,67975280,2155,2155,2155,2155,0
20240909,102700,67975280,2155,2155,2155,2155,41
20240909,102600,67886925,2155,2155,2155,2155,0
20240909,102500,67886925,2155,2155,2155,2155,0
20240909,102400,67886925,2155,2155,2155,2155,0
20240909,102300,67886925,2155,2160,2160,2155,83
20240909,102200,67707810,2160,2160,2160,2160,103
20240909,102100,67485330,2155,2155,2155,2155,46
20240909,102000,67386200,2155,2155,2155,2155,0
20240909,101900,67386200,2155,2155,2155,2155,0
20240909,101800,67386200,2155,2155,2155,2155,40
20240909,101700,67300000,2155,2155,2155,2155,1
20240909,101600,67297845,2160,2160,2160,2160,10
20240909,101500,67276245,2160,2160,2160,2160,97
20240909,101400,67066725,2155,2155,2155,2155,35
20240909,101300,66991300,2155,2155,2155,2155,41
20240909,101200,66902945,2155,2155,2155,2155,46
20240909,101100,66803815,2155,2155,2155,2155,0
20240909,101000,66803815,2155,2160,2160,2155,5704
20240909,100900,54483370,2155,2155,2155,2155,41
20240909,100800,54395015,2155,2155,2155,2155,0
20240909,100700,54395015,2155,2155,2155,2155,190
20240909,100600,53985565,2155,2155,2155,2155,11
20240909,100500,53961860,2150,2155,2155,2150,41
20240909,100400,53873685,2150,2150,2150,2150,0
20240909,100300,53873685,2150,2150,2150,2150,46
20240909,100200,53774785,2150,2150,2150,2150,0
20240909,100100,53774785,2150,2150,2150,2150,0
20240909,100000,53774785,2150,2150,2150,2150,40
20240909,095900,53688785,2150,2150,2150,2150,1
20240909,095800,53686635,2155,2155,2155,2155,0
20240909,095700,53686635,2155,2155,2155,2155,6
20240909,095600,53673705,2155,2155,2155,2155,0
20240909,095500,53673705,2155,2155,2155,2155,0
20240909,095400,53673705,2155,2155,2155,2155,0
20240909,095300,53673705,2155,2155,2155,2155,0
20240909,095200,53673705,2155,2155,2155,2155,0
20240909,095100,53673705,2155,2155,2155,2155,0
20240909,095000,53673705,2155,2155,2160,2150,742
20240909,094900,52074735,2155,2155,2155,2155,0
20240909,094800,52074735,2155,2155,2155,2155,818
20240909,094700,50311945,2160,2160,2160,2160,0
20240909,094600,50311945,2160,2160,2160,2160,5050
20240909,094500,39403945,2160,2160,2160,2160,0
20240909,094400,39403945,2160,2160,2160,2160,6
20240909,094300,39390985,2155,2155,2155,2155,0
20240909,094200,39390985,2155,2155,2155,2155,219
20240909,094100,38919040,2155,2155,2155,2155,0
20240909,094000,38919040,2155,2160,2160,2155,8
20240909,093900,38901775,2155,2160,2160,2155,90
20240909,093800,38707735,2160,2160,2160,2160,30
20240909,093700,38642935,2155,2155,2155,2155,0
20240909,093600,38642935,2155,2155,2155,2155,0
20240909,093500,38642935,2155,2155,2155,2155,0
20240909,093400,38642935,2155,2155,2155,2155,3100
20240909,093300,31962435,2160,2155,2160,2155,22
20240909,093200,31915015,2160,2155,2160,2155,402
20240909,093100,31048695,2160,2160,2160,2160,5
20240909,093000,31037895,2160,2160,2160,2160,1
20240909,092900,31035735,2155,2155,2155,2155,54
20240909,092800,30919365,2155,2155,2155,2155,0
20240909,092700,30919365,2155,2155,2155,2155,0
20240909,092600,30919365,2155,2160,2160,2155,3896
20240909,092500,22505005,2155,2155,2155,2155,0
20240909,092400,22505005,2155,2160,2160,2155,762
20240909,092300,20862830,2155,2155,2155,2155,0
20240909,092200,20862830,2155,2155,2155,2155,56
20240909,092100,20742150,2155,2160,2160,2155,1559
20240909,092000,17380000,2155,2155,2155,2155,0
20240909,091900,17380000,2155,2160,2160,2155,556
20240909,091800,16180550,2160,2160,2160,2160,906
20240909,091700,14223590,2165,2165,2165,2165,0
20240909,091600,14223590,2165,2165,2165,2165,0
20240909,091500,14223590,2165,2165,2165,2165,0
20240909,091400,14223590,2165,2165,2165,2165,0
20240909,091300,14223590,2165,2165,2165,2165,0
20240909,091200,14223590,2165,2165,2165,2165,0
20240909,091100,14223590,2165,2165,2165,2165,0
20240909,091000,14223590,2165,2165,2165,2165,0
20240909,090900,14223590,2165,2165,2165,2165,0
20240909,090800,14223590,2165,2155,2165,2155,301
20240909,090700,13574925,2155,2155,2155,2155,661
20240909,090600,12150470,2160,2160,2160,2160,100
20240909,090500,11934470,2160,2160,2160,2160,4343
20240909,090400,2553590,2165,2165,2165,2165,0
20240909,090300,2553590,2165,2165,2165,2165,5
20240909,090200,2542765,2160,2165,2165,2160,657
20240909,090100,1123600,2165,2165,2165,2165,305
20240909,090000,463275,2175,2175,2175,2175,213