KissMeData/044340/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192800,30599720,6110,6110,6110,6110,8
20240924,192700,30599720,6110,6110,6110,6110,0
20240924,192600,30599720,6110,6110,6110,6110,0
20240924,192500,30599720,6110,6110,6110,6110,0
20240924,192400,30599720,6110,6110,6110,6110,0
20240924,192300,30599720,6110,6110,6110,6110,0
20240924,192200,30599720,6110,6110,6110,6110,0
20240924,192100,30599720,6110,6110,6110,6110,0
20240924,192000,30599720,6110,6110,6110,6110,0
20240924,191900,30599720,6110,6110,6110,6110,0
20240924,191800,30599720,6110,6110,6110,6110,0
20240924,191700,30599720,6110,6110,6110,6110,0
20240924,191600,30599720,6110,6110,6110,6110,0
20240924,191500,30599720,6110,6110,6110,6110,0
20240924,191400,30599720,6110,6110,6110,6110,0
20240924,191300,30599720,6110,6110,6110,6110,0
20240924,191200,30599720,6110,6110,6110,6110,0
20240924,191100,30599720,6110,6110,6110,6110,0
20240924,191000,30599720,6110,6110,6110,6110,0
20240924,190900,30599720,6110,6110,6110,6110,0
20240924,190800,30599720,6110,6110,6110,6110,0
20240924,190700,30599720,6110,6110,6110,6110,0
20240924,190600,30599720,6110,6110,6110,6110,0
20240924,190500,30599720,6110,6110,6110,6110,0
20240924,190400,30599720,6110,6110,6110,6110,0
20240924,190300,30599720,6110,6110,6110,6110,0
20240924,190200,30599720,6110,6110,6110,6110,0
20240924,190100,30599720,6110,6110,6110,6110,0
20240924,190000,30599720,6110,6110,6110,6110,0
20240924,185900,30599720,6110,6110,6110,6110,0
20240924,185800,30599720,6110,6110,6110,6110,8
20240924,185700,30599720,6110,6110,6110,6110,0
20240924,185600,30599720,6110,6110,6110,6110,0
20240924,185500,30599720,6110,6110,6110,6110,0
20240924,185400,30599720,6110,6110,6110,6110,0
20240924,185300,30599720,6110,6110,6110,6110,0
20240924,185200,30599720,6110,6110,6110,6110,0
20240924,185100,30599720,6110,6110,6110,6110,0
20240924,185000,30599720,6110,6110,6110,6110,0
20240924,184900,30599720,6110,6110,6110,6110,0
20240924,184800,30599720,6110,6110,6110,6110,0
20240924,184700,30599720,6110,6110,6110,6110,0
20240924,184600,30599720,6110,6110,6110,6110,0
20240924,184500,30599720,6110,6110,6110,6110,0
20240924,184400,30599720,6110,6110,6110,6110,0
20240924,184300,30599720,6110,6110,6110,6110,0
20240924,184200,30599720,6110,6110,6110,6110,0
20240924,184100,30599720,6110,6110,6110,6110,0
20240924,184000,30599720,6110,6110,6110,6110,0
20240924,183900,30599720,6110,6110,6110,6110,0
20240924,183800,30599720,6110,6110,6110,6110,0
20240924,183700,30599720,6110,6110,6110,6110,0
20240924,183600,30599720,6110,6110,6110,6110,0
20240924,183500,30599720,6110,6110,6110,6110,0
20240924,183400,30599720,6110,6110,6110,6110,0
20240924,183300,30599720,6110,6110,6110,6110,0
20240924,183200,30599720,6110,6110,6110,6110,0
20240924,183100,30599720,6110,6110,6110,6110,0
20240924,183000,30599720,6110,6110,6110,6110,0
20240924,182900,30599720,6110,6110,6110,6110,0
20240924,182800,30599720,6110,6110,6110,6110,8
20240924,182700,30599720,6110,6110,6110,6110,0
20240924,182600,30599720,6110,6110,6110,6110,0
20240924,182500,30599720,6110,6110,6110,6110,0
20240924,182400,30599720,6110,6110,6110,6110,0
20240924,182300,30599720,6110,6110,6110,6110,0
20240924,182200,30599720,6110,6110,6110,6110,0
20240924,182100,30599720,6110,6110,6110,6110,0
20240924,182000,30599720,6110,6110,6110,6110,0
20240924,181900,30599720,6110,6110,6110,6110,0
20240924,181800,30599720,6110,6110,6110,6110,0
20240924,181700,30599720,6110,6110,6110,6110,0
20240924,181600,30599720,6110,6110,6110,6110,0
20240924,181500,30599720,6110,6110,6110,6110,0
20240924,181400,30599720,6110,6110,6110,6110,0
20240924,181300,30599720,6110,6110,6110,6110,0
20240924,181200,30599720,6110,6110,6110,6110,0
20240924,181100,30599720,6110,6110,6110,6110,0
20240924,181000,30599720,6110,6110,6110,6110,0
20240924,180900,30599720,6110,6110,6110,6110,0
20240924,180800,30599720,6110,6110,6110,6110,0
20240924,180700,30599720,6110,6110,6110,6110,0
20240924,180600,30599720,6110,6110,6110,6110,0
20240924,180500,30599720,6110,6110,6110,6110,0
20240924,180400,30599720,6110,6110,6110,6110,0
20240924,180300,30599720,6110,6110,6110,6110,0
20240924,180200,30599720,6110,6110,6110,6110,0
20240924,180100,30599720,6110,6110,6110,6110,0
20240924,180000,30599720,6110,6110,6110,6110,0
20240924,175900,30599720,6110,6110,6110,6110,0
20240924,175800,30599720,6110,6110,6110,6110,8
20240924,175700,30599720,6110,6110,6110,6110,0
20240924,175600,30599720,6110,6110,6110,6110,0
20240924,175500,30599720,6110,6110,6110,6110,0
20240924,175400,30599720,6110,6110,6110,6110,0
20240924,175300,30599720,6110,6110,6110,6110,0
20240924,175200,30599720,6110,6110,6110,6110,0
20240924,175100,30599720,6110,6110,6110,6110,0
20240924,175000,30599720,6110,6110,6110,6110,0
20240924,174900,30599720,6110,6110,6110,6110,0
20240924,174800,30599720,6110,6110,6110,6110,0
20240924,174700,30599720,6110,6110,6110,6110,0
20240924,174600,30599720,6110,6110,6110,6110,0
20240924,174500,30599720,6110,6110,6110,6110,0
20240924,174400,30599720,6110,6110,6110,6110,0
20240924,174300,30599720,6110,6110,6110,6110,0
20240924,174200,30599720,6110,6110,6110,6110,0
20240924,174100,30599720,6110,6110,6110,6110,0
20240924,174000,30599720,6110,6110,6110,6110,0
20240924,173900,30599720,6110,6110,6110,6110,0
20240924,173800,30599720,6110,6110,6110,6110,0
20240924,173700,30599720,6110,6110,6110,6110,0
20240924,173600,30599720,6110,6110,6110,6110,0
20240924,173500,30599720,6110,6110,6110,6110,0
20240924,173400,30599720,6110,6110,6110,6110,0
20240924,173300,30599720,6110,6110,6110,6110,0
20240924,173200,30599720,6110,6110,6110,6110,0
20240924,173100,30599720,6110,6110,6110,6110,0
20240924,173000,30599720,6110,6110,6110,6110,0
20240924,172900,30599720,6110,6110,6110,6110,0
20240924,172800,30599720,6110,6110,6110,6110,8
20240924,172700,30599720,6110,6110,6110,6110,0
20240924,172600,30599720,6110,6110,6110,6110,0
20240924,172500,30599720,6110,6110,6110,6110,0
20240924,172400,30599720,6110,6110,6110,6110,0
20240924,172300,30599720,6110,6110,6110,6110,0
20240924,172200,30599720,6110,6110,6110,6110,0
20240924,172100,30599720,6110,6110,6110,6110,0
20240924,172000,30599720,6110,6110,6110,6110,0
20240924,171900,30599720,6110,6110,6110,6110,0
20240924,171800,30599720,6110,6110,6110,6110,0
20240924,171700,30599720,6110,6110,6110,6110,0
20240924,171600,30599720,6110,6110,6110,6110,0
20240924,171500,30599720,6110,6110,6110,6110,0
20240924,171400,30599720,6110,6110,6110,6110,0
20240924,171300,30599720,6110,6110,6110,6110,0
20240924,171200,30599720,6110,6110,6110,6110,0
20240924,171100,30599720,6110,6110,6110,6110,0
20240924,171000,30599720,6110,6110,6110,6110,0
20240924,170900,30599720,6110,6110,6110,6110,0
20240924,170800,30599720,6110,6110,6110,6110,0
20240924,170700,30599720,6110,6110,6110,6110,0
20240924,170600,30599720,6110,6110,6110,6110,0
20240924,170500,30599720,6110,6110,6110,6110,0
20240924,170400,30599720,6110,6110,6110,6110,0
20240924,170300,30599720,6110,6110,6110,6110,0
20240924,170200,30599720,6110,6110,6110,6110,0
20240924,170100,30599720,6110,6110,6110,6110,0
20240924,170000,30599720,6110,6110,6110,6110,0
20240924,165900,30599720,6110,6110,6110,6110,0
20240924,165800,30599720,6110,6110,6110,6110,8
20240924,165700,30599720,6110,6110,6110,6110,0
20240924,165600,30599720,6110,6110,6110,6110,0
20240924,165500,30599720,6110,6110,6110,6110,0
20240924,165400,30599720,6110,6110,6110,6110,0
20240924,165300,30599720,6110,6110,6110,6110,0
20240924,165200,30599720,6110,6110,6110,6110,0
20240924,165100,30599720,6110,6110,6110,6110,0
20240924,165000,30599720,6110,6110,6110,6110,0
20240924,164900,30599720,6110,6110,6110,6110,0
20240924,164800,30599720,6110,6110,6110,6110,0
20240924,164700,30599720,6110,6110,6110,6110,0
20240924,164600,30599720,6110,6110,6110,6110,0
20240924,164500,30599720,6110,6110,6110,6110,0
20240924,164400,30599720,6110,6110,6110,6110,0
20240924,164300,30599720,6110,6110,6110,6110,0
20240924,164200,30599720,6110,6110,6110,6110,0
20240924,164100,30599720,6110,6110,6110,6110,0
20240924,164000,30599720,6110,6110,6110,6110,0
20240924,163900,30599720,6110,6110,6110,6110,0
20240924,163800,30599720,6110,6110,6110,6110,0
20240924,163700,30599720,6110,6110,6110,6110,0
20240924,163600,30599720,6110,6110,6110,6110,0
20240924,163500,30599720,6110,6110,6110,6110,0
20240924,163400,30599720,6110,6110,6110,6110,0
20240924,163300,30599720,6110,6110,6110,6110,0
20240924,163200,30599720,6110,6110,6110,6110,0
20240924,163100,30599720,6110,6110,6110,6110,0
20240924,163000,30599720,6110,6110,6110,6110,0
20240924,162900,30599720,6110,6110,6110,6110,0
20240924,162800,30599720,6110,6110,6110,6110,8
20240924,162700,30599720,6110,6110,6110,6110,0
20240924,162600,30599720,6110,6110,6110,6110,0
20240924,162500,30599720,6110,6110,6110,6110,0
20240924,162400,30599720,6110,6110,6110,6110,0
20240924,162300,30599720,6110,6110,6110,6110,0
20240924,162200,30599720,6110,6110,6110,6110,0
20240924,162100,30599720,6110,6110,6110,6110,0
20240924,162000,30599720,6110,6110,6110,6110,0
20240924,161900,30599720,6110,6110,6110,6110,0
20240924,161800,30599720,6110,6110,6110,6110,0
20240924,161700,30599720,6110,6110,6110,6110,0
20240924,161600,30599720,6110,6110,6110,6110,0
20240924,161500,30599720,6110,6110,6110,6110,0
20240924,161400,30599720,6110,6110,6110,6110,0
20240924,161300,30599720,6110,6110,6110,6110,0
20240924,161200,30599720,6110,6110,6110,6110,0
20240924,161100,30599720,6110,6110,6110,6110,0
20240924,161000,30599720,6110,6110,6110,6110,0
20240924,160900,30599720,6110,6110,6110,6110,0
20240924,160800,30599720,6110,6110,6110,6110,0
20240924,160700,30599720,6110,6110,6110,6110,0
20240924,160600,30599720,6110,6110,6110,6110,0
20240924,160500,30599720,6110,6110,6110,6110,0
20240924,160400,30599720,6110,6110,6110,6110,0
20240924,160300,30599720,6110,6110,6110,6110,0
20240924,160200,30599720,6110,6110,6110,6110,0
20240924,160100,30599720,6110,6110,6110,6110,0
20240924,160000,30599720,6110,6110,6110,6110,0
20240924,155900,30599720,6110,6110,6110,6110,0
20240924,155800,30599720,6110,6110,6110,6110,8
20240924,155700,30599720,6110,6110,6110,6110,0
20240924,155600,30599720,6110,6110,6110,6110,0
20240924,155500,30599720,6110,6110,6110,6110,0
20240924,155400,30599720,6110,6110,6110,6110,0
20240924,155300,30599720,6110,6110,6110,6110,0
20240924,155200,30599720,6110,6110,6110,6110,0
20240924,155100,30599720,6110,6110,6110,6110,0
20240924,155000,30599720,6110,6110,6110,6110,0
20240924,154900,30599720,6110,6110,6110,6110,0
20240924,154800,30599720,6110,6110,6110,6110,0
20240924,154700,30599720,6110,6110,6110,6110,0
20240924,154600,30599720,6110,6110,6110,6110,0
20240924,154500,30599720,6110,6110,6110,6110,0
20240924,154400,30599720,6110,6110,6110,6110,0
20240924,154300,30599720,6110,6110,6110,6110,0
20240924,154200,30599720,6110,6110,6110,6110,0
20240924,154100,30599720,6110,6110,6110,6110,0
20240924,154000,30599720,6110,6110,6110,6110,0
20240924,153900,30599720,6110,6110,6110,6110,0
20240924,153800,30599720,6110,6110,6110,6110,0
20240924,153700,30599720,6110,6110,6110,6110,0
20240924,153600,30599720,6110,6110,6110,6110,0
20240924,153500,30599720,6110,6110,6110,6110,0
20240924,153400,30599720,6110,6110,6110,6110,0
20240924,153300,30599720,6110,6110,6110,6110,0
20240924,153200,30599720,6110,6110,6110,6110,0
20240924,153100,30599720,6110,6110,6110,6110,0
20240924,153000,30599720,6110,6110,6110,6110,8
20240924,152900,30550840,6110,6110,6110,6110,0
20240924,152800,30550840,6110,6110,6110,6110,0
20240924,152700,30550840,6110,6110,6110,6110,0
20240924,152600,30550840,6110,6110,6110,6110,0
20240924,152500,30550840,6110,6110,6110,6110,0
20240924,152400,30550840,6110,6110,6110,6110,0
20240924,152300,30550840,6110,6110,6110,6110,0
20240924,152200,30550840,6110,6110,6110,6110,0
20240924,152100,30550840,6110,6110,6110,6110,0
20240924,152000,30550840,6110,6110,6110,6110,0
20240924,151900,30550840,6110,6100,6110,6100,18
20240924,151800,30441030,6100,6100,6100,6100,10
20240924,151700,30380030,6110,6110,6110,6110,0
20240924,151600,30380030,6110,6110,6110,6110,0
20240924,151500,30380030,6110,6100,6110,6100,8
20240924,151400,30331200,6110,6110,6110,6110,6
20240924,151300,30294540,6110,6110,6110,6110,11
20240924,151200,30227330,6110,6110,6110,6110,0
20240924,151100,30227330,6110,6110,6110,6110,0
20240924,151000,30227330,6110,6110,6110,6110,0
20240924,150900,30227330,6110,6110,6110,6110,0
20240924,150800,30227330,6110,6110,6110,6110,0
20240924,150700,30227330,6110,6100,6110,6100,938
20240924,150600,24505520,6100,6100,6100,6100,1
20240924,150500,24499420,6100,6100,6100,6100,1
20240924,150400,24493320,6090,6090,6090,6090,13
20240924,150300,24414150,6090,6090,6090,6090,21
20240924,150200,24286260,6100,6100,6100,6100,0
20240924,150100,24286260,6100,6100,6100,6100,0
20240924,150000,24286260,6100,6100,6100,6100,11
20240924,145900,24219160,6100,6100,6100,6100,0
20240924,145800,24219160,6100,6100,6100,6100,0
20240924,145700,24219160,6100,6100,6100,6100,0
20240924,145600,24219160,6100,6100,6100,6100,0
20240924,145500,24219160,6100,6100,6100,6100,3
20240924,145400,24200860,6100,6100,6100,6100,0
20240924,145300,24200860,6100,6100,6100,6100,1
20240924,145200,24194760,6100,6100,6100,6100,1
20240924,145100,24188660,6100,6100,6100,6100,1
20240924,145000,24182560,6100,6100,6100,6100,0
20240924,144900,24182560,6100,6100,6100,6100,0
20240924,144800,24182560,6100,6100,6100,6100,1
20240924,144700,24176460,6090,6090,6090,6090,0
20240924,144600,24176460,6090,6090,6090,6090,30
20240924,144500,23993760,6090,6090,6090,6090,1
20240924,144400,23987670,6090,6090,6090,6090,5
20240924,144300,23957220,6090,6090,6090,6090,0
20240924,144200,23957220,6090,6090,6090,6090,10
20240924,144100,23896320,6090,6090,6090,6090,0
20240924,144000,23896320,6090,6090,6090,6090,0
20240924,143900,23896320,6090,6090,6090,6090,0
20240924,143800,23896320,6090,6090,6090,6090,0
20240924,143700,23896320,6090,6090,6090,6090,2
20240924,143600,23884140,6090,6090,6090,6090,0
20240924,143500,23884140,6090,6090,6090,6090,0
20240924,143400,23884140,6090,6090,6090,6090,0
20240924,143300,23884140,6090,6090,6090,6090,82
20240924,143200,23384760,6090,6090,6090,6090,0
20240924,143100,23384760,6090,6090,6090,6090,0
20240924,143000,23384760,6090,6090,6090,6090,0
20240924,142900,23384760,6090,6090,6090,6090,2
20240924,142800,23372580,6090,6090,6090,6090,8
20240924,142700,23323860,6090,6090,6090,6090,0
20240924,142600,23323860,6090,6090,6090,6090,10
20240924,142500,23262960,6090,6090,6090,6090,0
20240924,142400,23262960,6090,6090,6090,6090,2
20240924,142300,23250780,6090,6090,6090,6090,0
20240924,142200,23250780,6090,6090,6090,6090,0
20240924,142100,23250780,6090,6090,6090,6090,0
20240924,142000,23250780,6090,6090,6090,6090,0
20240924,141900,23250780,6090,6090,6090,6090,0
20240924,141800,23250780,6090,6090,6090,6090,0
20240924,141700,23250780,6090,6090,6090,6090,0
20240924,141600,23250780,6090,6090,6090,6090,0
20240924,141500,23250780,6090,6090,6090,6090,100
20240924,141400,22641780,6090,6090,6090,6090,0
20240924,141300,22641780,6090,6090,6090,6090,2
20240924,141200,22629600,6080,6080,6080,6080,0
20240924,141100,22629600,6080,6080,6080,6080,0
20240924,141000,22629600,6080,6080,6090,6080,21
20240924,140900,22501820,6080,6080,6090,6080,16
20240924,140800,22404450,6080,6070,6090,6070,140
20240924,140700,21554390,6070,6080,6080,6070,50
20240924,140600,21250850,6070,6070,6070,6070,0
20240924,140500,21250850,6070,6070,6070,6070,0
20240924,140400,21250850,6070,6070,6070,6070,0
20240924,140300,21250850,6070,6070,6070,6070,0
20240924,140200,21250850,6070,6070,6070,6070,0
20240924,140100,21250850,6070,6070,6070,6070,0
20240924,140000,21250850,6070,6070,6070,6070,0
20240924,135900,21250850,6070,6070,6070,6070,0
20240924,135800,21250850,6070,6070,6070,6070,0
20240924,135700,21250850,6070,6070,6070,6070,0
20240924,135600,21250850,6070,6070,6070,6070,0
20240924,135500,21250850,6070,6070,6070,6070,1
20240924,135400,21244780,6090,6090,6090,6090,0
20240924,135300,21244780,6090,6090,6090,6090,0
20240924,135200,21244780,6090,6090,6090,6090,0
20240924,135100,21244780,6090,6090,6090,6090,0
20240924,135000,21244780,6090,6090,6090,6090,0
20240924,134900,21244780,6090,6090,6090,6090,0
20240924,134800,21244780,6090,6090,6090,6090,0
20240924,134700,21244780,6090,6090,6090,6090,0
20240924,134600,21244780,6090,6090,6090,6090,0
20240924,134500,21244780,6090,6090,6090,6090,0
20240924,134400,21244780,6090,6090,6090,6090,0
20240924,134300,21244780,6090,6080,6090,6070,413
20240924,134200,18737620,6070,6070,6070,6070,0
20240924,134100,18737620,6070,6070,6070,6070,0
20240924,134000,18737620,6070,6070,6070,6070,0
20240924,133900,18737620,6070,6070,6070,6070,0
20240924,133800,18737620,6070,6080,6080,6070,285
20240924,133700,17007040,6090,6090,6090,6090,0
20240924,133600,17007040,6090,6090,6090,6090,0
20240924,133500,17007040,6090,6090,6090,6090,0
20240924,133400,17007040,6090,6090,6090,6090,0
20240924,133300,17007040,6090,6090,6090,6090,0
20240924,133200,17007040,6090,6090,6090,6090,1
20240924,133100,17000950,6090,6090,6090,6090,0
20240924,133000,17000950,6090,6090,6090,6090,0
20240924,132900,17000950,6090,6090,6090,6090,0
20240924,132800,17000950,6090,6090,6090,6090,0
20240924,132700,17000950,6090,6090,6090,6090,0
20240924,132600,17000950,6090,6090,6090,6090,0
20240924,132500,17000950,6090,6090,6090,6090,0
20240924,132400,17000950,6090,6090,6090,6090,3
20240924,132300,16982680,6090,6090,6090,6090,0
20240924,132200,16982680,6090,6090,6090,6090,0
20240924,132100,16982680,6090,6090,6090,6090,0
20240924,132000,16982680,6090,6090,6090,6090,0
20240924,131900,16982680,6090,6090,6090,6090,0
20240924,131800,16982680,6090,6090,6090,6090,0
20240924,131700,16982680,6090,6090,6090,6090,0
20240924,131600,16982680,6090,6090,6090,6090,2
20240924,131500,16970500,6090,6090,6090,6090,0
20240924,131400,16970500,6090,6090,6090,6090,0
20240924,131300,16970500,6090,6090,6090,6090,0
20240924,131200,16970500,6090,6090,6090,6090,0
20240924,131100,16970500,6090,6090,6090,6090,0
20240924,131000,16970500,6090,6090,6090,6090,0
20240924,130900,16970500,6090,6090,6090,6090,0
20240924,130800,16970500,6090,6090,6090,6090,0
20240924,130700,16970500,6090,6090,6090,6090,0
20240924,130600,16970500,6090,6090,6090,6090,0
20240924,130500,16970500,6090,6090,6090,6090,0
20240924,130400,16970500,6090,6090,6090,6090,0
20240924,130300,16970500,6090,6090,6090,6090,0
20240924,130200,16970500,6090,6090,6090,6090,0
20240924,130100,16970500,6090,6090,6090,6090,2
20240924,130000,16958320,6090,6090,6090,6090,0
20240924,125900,16958320,6090,6090,6090,6090,0
20240924,125800,16958320,6090,6090,6090,6090,0
20240924,125700,16958320,6090,6090,6090,6090,5
20240924,125600,16927870,6090,6090,6090,6090,0
20240924,125500,16927870,6090,6090,6090,6090,0
20240924,125400,16927870,6090,6090,6090,6090,0
20240924,125300,16927870,6090,6090,6090,6090,1
20240924,125200,16921780,6090,6090,6090,6090,0
20240924,125100,16921780,6090,6090,6090,6090,1
20240924,125000,16915690,6080,6080,6080,6080,1
20240924,124900,16909610,6090,6090,6090,6090,0
20240924,124800,16909610,6090,6090,6090,6090,0
20240924,124700,16909610,6090,6090,6090,6090,0
20240924,124600,16909610,6090,6090,6090,6090,0
20240924,124500,16909610,6090,6090,6090,6090,0
20240924,124400,16909610,6090,6090,6090,6090,0
20240924,124300,16909610,6090,6090,6090,6090,0
20240924,124200,16909610,6090,6090,6090,6090,16
20240924,124100,16812170,6090,6090,6090,6090,0
20240924,124000,16812170,6090,6090,6090,6090,0
20240924,123900,16812170,6090,6090,6090,6090,0
20240924,123800,16812170,6090,6090,6090,6090,0
20240924,123700,16812170,6090,6090,6090,6090,0
20240924,123600,16812170,6090,6090,6090,6090,45
20240924,123500,16538120,6100,6100,6100,6100,0
20240924,123400,16538120,6100,6100,6100,6100,0
20240924,123300,16538120,6100,6100,6100,6100,0
20240924,123200,16538120,6100,6100,6100,6100,0
20240924,123100,16538120,6100,6100,6100,6100,0
20240924,123000,16538120,6100,6100,6100,6100,0
20240924,122900,16538120,6100,6100,6100,6100,0
20240924,122800,16538120,6100,6100,6100,6100,1
20240924,122700,16532020,6090,6090,6090,6090,23
20240924,122600,16391950,6100,6100,6100,6100,0
20240924,122500,16391950,6100,6100,6100,6100,0
20240924,122400,16391950,6100,6100,6100,6100,0
20240924,122300,16391950,6100,6100,6100,6100,0
20240924,122200,16391950,6100,6100,6100,6100,0
20240924,122100,16391950,6100,6100,6100,6100,0
20240924,122000,16391950,6100,6100,6100,6100,0
20240924,121900,16391950,6100,6100,6100,6100,2
20240924,121800,16379750,6100,6100,6100,6100,0
20240924,121700,16379750,6100,6100,6100,6100,0
20240924,121600,16379750,6100,6100,6100,6100,1
20240924,121500,16373650,6100,6100,6100,6100,0
20240924,121400,16373650,6100,6100,6100,6100,0
20240924,121300,16373650,6100,6100,6100,6100,0
20240924,121200,16373650,6100,6100,6100,6100,0
20240924,121100,16373650,6100,6100,6100,6100,0
20240924,121000,16373650,6100,6100,6100,6100,10
20240924,120900,16312650,6100,6100,6100,6100,0
20240924,120800,16312650,6100,6100,6100,6100,0
20240924,120700,16312650,6100,6100,6100,6100,10
20240924,120600,16251650,6100,6100,6100,6100,0
20240924,120500,16251650,6100,6100,6100,6100,0
20240924,120400,16251650,6100,6100,6100,6100,0
20240924,120300,16251650,6100,6100,6100,6100,0
20240924,120200,16251650,6100,6100,6100,6100,0
20240924,120100,16251650,6100,6100,6100,6100,0
20240924,120000,16251650,6100,6100,6100,6100,0
20240924,115900,16251650,6100,6090,6100,6090,4
20240924,115800,16227270,6100,6100,6100,6100,82
20240924,115700,15727070,6100,6100,6100,6100,1016
20240924,115600,9529470,6090,6090,6090,6090,2
20240924,115500,9517290,6090,6090,6090,6090,1
20240924,115400,9511200,6100,6100,6100,6100,0
20240924,115300,9511200,6100,6100,6100,6100,0
20240924,115200,9511200,6100,6100,6100,6100,1
20240924,115100,9505100,6100,6100,6100,6100,0
20240924,115000,9505100,6100,6100,6100,6100,0
20240924,114900,9505100,6100,6100,6100,6100,0
20240924,114800,9505100,6100,6100,6100,6100,0
20240924,114700,9505100,6100,6100,6100,6100,0
20240924,114600,9505100,6100,6100,6100,6100,4
20240924,114500,9480700,6100,6100,6100,6100,50
20240924,114400,9175700,6100,6100,6100,6100,0
20240924,114300,9175700,6100,6100,6100,6100,0
20240924,114200,9175700,6100,6100,6100,6100,0
20240924,114100,9175700,6100,6100,6100,6100,0
20240924,114000,9175700,6100,6100,6100,6100,3
20240924,113900,9157400,6100,6100,6100,6100,0
20240924,113800,9157400,6100,6100,6100,6100,0
20240924,113700,9157400,6100,6100,6100,6100,0
20240924,113600,9157400,6100,6100,6100,6100,1
20240924,113500,9151300,6100,6100,6100,6100,2
20240924,113400,9139100,6100,6100,6100,6100,1
20240924,113300,9133000,6100,6100,6100,6100,0
20240924,113200,9133000,6100,6100,6100,6100,0
20240924,113100,9133000,6100,6100,6100,6100,10
20240924,113000,9072000,6100,6100,6100,6100,0
20240924,112900,9072000,6100,6100,6100,6100,0
20240924,112800,9072000,6100,6100,6100,6100,0
20240924,112700,9072000,6100,6100,6100,6100,0
20240924,112600,9072000,6100,6100,6100,6100,0
20240924,112500,9072000,6100,6100,6100,6100,50
20240924,112400,8767000,6100,6100,6100,6100,0
20240924,112300,8767000,6100,6100,6100,6100,0
20240924,112200,8767000,6100,6100,6100,6100,0
20240924,112100,8767000,6100,6100,6100,6100,0
20240924,112000,8767000,6100,6100,6100,6100,0
20240924,111900,8767000,6100,6100,6100,6100,2
20240924,111800,8754800,6100,6100,6100,6100,0
20240924,111700,8754800,6100,6100,6100,6100,0
20240924,111600,8754800,6100,6100,6100,6100,1
20240924,111500,8748700,6100,6100,6100,6100,0
20240924,111400,8748700,6100,6100,6100,6100,0
20240924,111300,8748700,6100,6100,6100,6100,0
20240924,111200,8748700,6100,6100,6100,6100,0
20240924,111100,8748700,6100,6100,6100,6100,0
20240924,111000,8748700,6100,6100,6100,6100,0
20240924,110900,8748700,6100,6100,6100,6100,0
20240924,110800,8748700,6100,6100,6100,6100,0
20240924,110700,8748700,6100,6100,6100,6100,0
20240924,110600,8748700,6100,6100,6100,6100,0
20240924,110500,8748700,6100,6100,6100,6100,0
20240924,110400,8748700,6100,6100,6100,6090,69
20240924,110300,8328470,6090,6090,6090,6090,0
20240924,110200,8328470,6090,6090,6090,6090,0
20240924,110100,8328470,6090,6090,6090,6090,0
20240924,110000,8328470,6090,6090,6090,6090,4
20240924,105900,8304110,6090,6090,6090,6090,0
20240924,105800,8304110,6090,6090,6090,6090,0
20240924,105700,8304110,6090,6090,6090,6090,0
20240924,105600,8304110,6090,6090,6090,6090,0
20240924,105500,8304110,6090,6090,6090,6090,0
20240924,105400,8304110,6090,6090,6090,6090,0
20240924,105300,8304110,6090,6080,6090,6080,25
20240924,105200,8151890,6090,6080,6090,6080,11
20240924,105100,8084930,6090,6090,6090,6090,3
20240924,105000,8066660,6080,6080,6080,6080,0
20240924,104900,8066660,6080,6080,6080,6080,1
20240924,104800,8060580,6090,6090,6090,6090,0
20240924,104700,8060580,6090,6090,6090,6090,2
20240924,104600,8048400,6090,6090,6090,6090,0
20240924,104500,8048400,6090,6090,6090,6090,0
20240924,104400,8048400,6090,6090,6090,6090,0
20240924,104300,8048400,6090,6090,6090,6090,0
20240924,104200,8048400,6090,6090,6090,6090,1
20240924,104100,8042310,6090,6090,6090,6090,0
20240924,104000,8042310,6090,6090,6090,6090,0
20240924,103900,8042310,6090,6090,6090,6090,0
20240924,103800,8042310,6090,6090,6090,6090,0
20240924,103700,8042310,6090,6090,6090,6090,0
20240924,103600,8042310,6090,6090,6090,6090,0
20240924,103500,8042310,6090,6090,6090,6090,0
20240924,103400,8042310,6090,6090,6090,6090,0
20240924,103300,8042310,6090,6090,6090,6090,0
20240924,103200,8042310,6090,6090,6090,6090,13
20240924,103100,7963140,6100,6100,6100,6100,1
20240924,103000,7957040,6090,6090,6090,6090,4
20240924,102900,7932680,6100,6100,6100,6100,0
20240924,102800,7932680,6100,6100,6100,6100,0
20240924,102700,7932680,6100,6100,6100,6100,0
20240924,102600,7932680,6100,6100,6100,6100,0
20240924,102500,7932680,6100,6100,6100,6100,0
20240924,102400,7932680,6100,6100,6100,6100,0
20240924,102300,7932680,6100,6100,6100,6100,0
20240924,102200,7932680,6100,6100,6100,6100,0
20240924,102100,7932680,6100,6100,6100,6100,0
20240924,102000,7932680,6100,6090,6100,6090,17
20240924,101900,7829010,6090,6090,6090,6090,3
20240924,101800,7810740,6090,6090,6090,6090,0
20240924,101700,7810740,6090,6090,6090,6090,1
20240924,101600,7804650,6060,6060,6060,6060,0
20240924,101500,7804650,6060,6060,6060,6060,0
20240924,101400,7804650,6060,6060,6060,6060,0
20240924,101300,7804650,6060,6060,6060,6060,14
20240924,101200,7719810,6090,6060,6090,6060,4
20240924,101100,7695530,6060,6080,6090,6060,8
20240924,101000,7646880,6090,6090,6090,6090,2
20240924,100900,7634700,6090,6100,6100,6090,2
20240924,100800,7622510,6100,6100,6100,6100,2
20240924,100700,7610310,6100,6100,6100,6100,2
20240924,100600,7598110,6100,6100,6100,6100,0
20240924,100500,7598110,6100,6100,6100,6060,3
20240924,100400,7579850,6090,6090,6090,6090,8
20240924,100300,7531130,6090,6080,6090,6050,11
20240924,100200,7464390,6050,6080,6080,6050,28
20240924,100100,7294570,6050,6080,6080,6050,30
20240924,100000,7112640,6050,6080,6090,6050,33
20240924,095900,6912470,6040,6040,6040,6040,230
20240924,095800,5523270,6040,6040,6040,6040,16
20240924,095700,5426630,6030,6030,6030,6030,0
20240924,095600,5426630,6030,6030,6030,6030,0
20240924,095500,5426630,6030,6030,6030,6030,1
20240924,095400,5420600,6040,6030,6040,6030,7
20240924,095300,5378350,6030,6030,6030,6030,0
20240924,095200,5378350,6030,6030,6030,6030,0
20240924,095100,5378350,6030,6030,6030,6030,1
20240924,095000,5372320,6040,6040,6040,6040,0
20240924,094900,5372320,6040,6040,6040,6040,5
20240924,094800,5342120,6040,6040,6040,6040,0
20240924,094700,5342120,6040,6040,6040,6040,0
20240924,094600,5342120,6040,6040,6040,6040,1
20240924,094500,5336080,6030,6030,6030,6030,0
20240924,094400,5336080,6030,6030,6030,6030,0
20240924,094300,5336080,6030,6030,6030,6030,0
20240924,094200,5336080,6030,6030,6030,6030,1
20240924,094100,5330050,6050,6050,6050,6050,245
20240924,094000,3847800,6050,6090,6100,6050,49
20240924,093900,3550860,6100,6070,6100,6050,115
20240924,093800,2853920,6080,6080,6080,6080,0
20240924,093700,2853920,6080,6080,6080,6080,18
20240924,093600,2744480,6100,6100,6100,6100,0
20240924,093500,2744480,6100,6100,6100,6100,0
20240924,093400,2744480,6100,6100,6100,6100,0
20240924,093300,2744480,6100,6100,6100,6090,21
20240924,093200,2616420,6100,6100,6100,6100,0
20240924,093100,2616420,6100,6110,6110,6100,172
20240924,093000,1567190,6110,6110,6110,6110,1
20240924,092900,1561080,6120,6120,6120,6120,0
20240924,092800,1561080,6120,6120,6120,6120,0
20240924,092700,1561080,6120,6120,6120,6120,0
20240924,092600,1561080,6120,6120,6120,6120,0
20240924,092500,1561080,6120,6120,6120,6120,2
20240924,092400,1548840,6120,6120,6120,6120,0
20240924,092300,1548840,6120,6120,6120,6110,4
20240924,092200,1524370,6110,6120,6120,6110,3
20240924,092100,1506020,6110,6110,6110,6110,1
20240924,092000,1499910,6100,6120,6120,6100,11
20240924,091900,1432790,6100,6110,6110,6100,11
20240924,091800,1365650,6120,6120,6120,6120,5
20240924,091700,1335050,6120,6120,6120,6120,30
20240924,091600,1151450,6120,6120,6120,6120,0
20240924,091500,1151450,6120,6130,6150,6120,35
20240924,091400,936780,6130,6130,6130,6130,15
20240924,091300,844830,6130,6130,6130,6130,4
20240924,091200,820310,6120,6120,6120,6120,10
20240924,091100,759110,6120,6110,6120,6110,3
20240924,091000,740770,6120,6120,6120,6120,1
20240924,090900,734650,6070,6070,6070,6070,0
20240924,090800,734650,6070,6120,6120,6070,65
20240924,090700,340050,6120,6120,6120,6120,0
20240924,090600,340050,6120,6120,6120,6120,0
20240924,090500,340050,6120,6100,6130,6060,32
20240924,090400,145200,6050,6050,6050,6050,0
20240924,090300,145200,6050,6050,6050,6050,0
20240924,090200,145200,6050,6050,6050,6050,1
20240924,090100,139150,6050,6050,6050,6050,0
20240924,090000,139150,6050,6050,6050,6050,23