KissMeData/263800/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,204900,168179705,3995,3995,3995,3995,865
20240906,204800,168179705,3995,3995,3995,3995,0
20240906,204700,168179705,3995,3995,3995,3995,0
20240906,204600,168179705,3995,3995,3995,3995,0
20240906,204500,168179705,3995,3995,3995,3995,0
20240906,204400,168179705,3995,3995,3995,3995,0
20240906,204300,168179705,3995,3995,3995,3995,0
20240906,204200,168179705,3995,3995,3995,3995,0
20240906,204100,168179705,3995,3995,3995,3995,0
20240906,204000,168179705,3995,3995,3995,3995,0
20240906,203900,168179705,3995,3995,3995,3995,0
20240906,203800,168179705,3995,3995,3995,3995,0
20240906,203700,168179705,3995,3995,3995,3995,0
20240906,203600,168179705,3995,3995,3995,3995,0
20240906,203500,168179705,3995,3995,3995,3995,0
20240906,203400,168179705,3995,3995,3995,3995,0
20240906,203300,168179705,3995,3995,3995,3995,0
20240906,203200,168179705,3995,3995,3995,3995,0
20240906,203100,168179705,3995,3995,3995,3995,0
20240906,203000,168179705,3995,3995,3995,3995,0
20240906,202900,168179705,3995,3995,3995,3995,0
20240906,202800,168179705,3995,3995,3995,3995,0
20240906,202700,168179705,3995,3995,3995,3995,0
20240906,202600,168179705,3995,3995,3995,3995,0
20240906,202500,168179705,3995,3995,3995,3995,0
20240906,202400,168179705,3995,3995,3995,3995,0
20240906,202300,168179705,3995,3995,3995,3995,0
20240906,202200,168179705,3995,3995,3995,3995,0
20240906,202100,168179705,3995,3995,3995,3995,0
20240906,202000,168179705,3995,3995,3995,3995,0
20240906,201900,168179705,3995,3995,3995,3995,865
20240906,201800,168179705,3995,3995,3995,3995,0
20240906,201700,168179705,3995,3995,3995,3995,0
20240906,201600,168179705,3995,3995,3995,3995,0
20240906,201500,168179705,3995,3995,3995,3995,0
20240906,201400,168179705,3995,3995,3995,3995,0
20240906,201300,168179705,3995,3995,3995,3995,0
20240906,201200,168179705,3995,3995,3995,3995,0
20240906,201100,168179705,3995,3995,3995,3995,0
20240906,201000,168179705,3995,3995,3995,3995,0
20240906,200900,168179705,3995,3995,3995,3995,0
20240906,200800,168179705,3995,3995,3995,3995,0
20240906,200700,168179705,3995,3995,3995,3995,0
20240906,200600,168179705,3995,3995,3995,3995,0
20240906,200500,168179705,3995,3995,3995,3995,0
20240906,200400,168179705,3995,3995,3995,3995,0
20240906,200300,168179705,3995,3995,3995,3995,0
20240906,200200,168179705,3995,3995,3995,3995,0
20240906,200100,168179705,3995,3995,3995,3995,0
20240906,200000,168179705,3995,3995,3995,3995,0
20240906,195900,168179705,3995,3995,3995,3995,0
20240906,195800,168179705,3995,3995,3995,3995,0
20240906,195700,168179705,3995,3995,3995,3995,0
20240906,195600,168179705,3995,3995,3995,3995,0
20240906,195500,168179705,3995,3995,3995,3995,0
20240906,195400,168179705,3995,3995,3995,3995,0
20240906,195300,168179705,3995,3995,3995,3995,0
20240906,195200,168179705,3995,3995,3995,3995,0
20240906,195100,168179705,3995,3995,3995,3995,0
20240906,195000,168179705,3995,3995,3995,3995,0
20240906,194900,168179705,3995,3995,3995,3995,865
20240906,194800,168179705,3995,3995,3995,3995,0
20240906,194700,168179705,3995,3995,3995,3995,0
20240906,194600,168179705,3995,3995,3995,3995,0
20240906,194500,168179705,3995,3995,3995,3995,0
20240906,194400,168179705,3995,3995,3995,3995,0
20240906,194300,168179705,3995,3995,3995,3995,0
20240906,194200,168179705,3995,3995,3995,3995,0
20240906,194100,168179705,3995,3995,3995,3995,0
20240906,194000,168179705,3995,3995,3995,3995,0
20240906,193900,168179705,3995,3995,3995,3995,0
20240906,193800,168179705,3995,3995,3995,3995,0
20240906,193700,168179705,3995,3995,3995,3995,0
20240906,193600,168179705,3995,3995,3995,3995,0
20240906,193500,168179705,3995,3995,3995,3995,0
20240906,193400,168179705,3995,3995,3995,3995,0
20240906,193300,168179705,3995,3995,3995,3995,0
20240906,193200,168179705,3995,3995,3995,3995,0
20240906,193100,168179705,3995,3995,3995,3995,0
20240906,193000,168179705,3995,3995,3995,3995,0
20240906,192900,168179705,3995,3995,3995,3995,0
20240906,192800,168179705,3995,3995,3995,3995,0
20240906,192700,168179705,3995,3995,3995,3995,0
20240906,192600,168179705,3995,3995,3995,3995,0
20240906,192500,168179705,3995,3995,3995,3995,0
20240906,192400,168179705,3995,3995,3995,3995,0
20240906,192300,168179705,3995,3995,3995,3995,0
20240906,192200,168179705,3995,3995,3995,3995,0
20240906,192100,168179705,3995,3995,3995,3995,0
20240906,192000,168179705,3995,3995,3995,3995,0
20240906,191900,168179705,3995,3995,3995,3995,865
20240906,191800,168179705,3995,3995,3995,3995,0
20240906,191700,168179705,3995,3995,3995,3995,0
20240906,191600,168179705,3995,3995,3995,3995,0
20240906,191500,168179705,3995,3995,3995,3995,0
20240906,191400,168179705,3995,3995,3995,3995,0
20240906,191300,168179705,3995,3995,3995,3995,0
20240906,191200,168179705,3995,3995,3995,3995,0
20240906,191100,168179705,3995,3995,3995,3995,0
20240906,191000,168179705,3995,3995,3995,3995,0
20240906,190900,168179705,3995,3995,3995,3995,0
20240906,190800,168179705,3995,3995,3995,3995,0
20240906,190700,168179705,3995,3995,3995,3995,0
20240906,190600,168179705,3995,3995,3995,3995,0
20240906,190500,168179705,3995,3995,3995,3995,0
20240906,190400,168179705,3995,3995,3995,3995,0
20240906,190300,168179705,3995,3995,3995,3995,0
20240906,190200,168179705,3995,3995,3995,3995,0
20240906,190100,168179705,3995,3995,3995,3995,0
20240906,190000,168179705,3995,3995,3995,3995,0
20240906,185900,168179705,3995,3995,3995,3995,0
20240906,185800,168179705,3995,3995,3995,3995,0
20240906,185700,168179705,3995,3995,3995,3995,0
20240906,185600,168179705,3995,3995,3995,3995,0
20240906,185500,168179705,3995,3995,3995,3995,0
20240906,185400,168179705,3995,3995,3995,3995,0
20240906,185300,168179705,3995,3995,3995,3995,0
20240906,185200,168179705,3995,3995,3995,3995,0
20240906,185100,168179705,3995,3995,3995,3995,0
20240906,185000,168179705,3995,3995,3995,3995,0
20240906,184900,168179705,3995,3995,3995,3995,865
20240906,184800,168179705,3995,3995,3995,3995,0
20240906,184700,168179705,3995,3995,3995,3995,0
20240906,184600,168179705,3995,3995,3995,3995,0
20240906,184500,168179705,3995,3995,3995,3995,0
20240906,184400,168179705,3995,3995,3995,3995,0
20240906,184300,168179705,3995,3995,3995,3995,0
20240906,184200,168179705,3995,3995,3995,3995,0
20240906,184100,168179705,3995,3995,3995,3995,0
20240906,184000,168179705,3995,3995,3995,3995,0
20240906,183900,168179705,3995,3995,3995,3995,0
20240906,183800,168179705,3995,3995,3995,3995,0
20240906,183700,168179705,3995,3995,3995,3995,0
20240906,183600,168179705,3995,3995,3995,3995,0
20240906,183500,168179705,3995,3995,3995,3995,0
20240906,183400,168179705,3995,3995,3995,3995,0
20240906,183300,168179705,3995,3995,3995,3995,0
20240906,183200,168179705,3995,3995,3995,3995,0
20240906,183100,168179705,3995,3995,3995,3995,0
20240906,183000,168179705,3995,3995,3995,3995,0
20240906,182900,168179705,3995,3995,3995,3995,0
20240906,182800,168179705,3995,3995,3995,3995,0
20240906,182700,168179705,3995,3995,3995,3995,0
20240906,182600,168179705,3995,3995,3995,3995,0
20240906,182500,168179705,3995,3995,3995,3995,0
20240906,182400,168179705,3995,3995,3995,3995,0
20240906,182300,168179705,3995,3995,3995,3995,0
20240906,182200,168179705,3995,3995,3995,3995,0
20240906,182100,168179705,3995,3995,3995,3995,0
20240906,182000,168179705,3995,3995,3995,3995,0
20240906,181900,168179705,3995,3995,3995,3995,865
20240906,181800,168179705,3995,3995,3995,3995,0
20240906,181700,168179705,3995,3995,3995,3995,0
20240906,181600,168179705,3995,3995,3995,3995,0
20240906,181500,168179705,3995,3995,3995,3995,0
20240906,181400,168179705,3995,3995,3995,3995,0
20240906,181300,168179705,3995,3995,3995,3995,0
20240906,181200,168179705,3995,3995,3995,3995,0
20240906,181100,168179705,3995,3995,3995,3995,0
20240906,181000,168179705,3995,3995,3995,3995,0
20240906,180900,168179705,3995,3995,3995,3995,0
20240906,180800,168179705,3995,3995,3995,3995,0
20240906,180700,168179705,3995,3995,3995,3995,0
20240906,180600,168179705,3995,3995,3995,3995,0
20240906,180500,168179705,3995,3995,3995,3995,0
20240906,180400,168179705,3995,3995,3995,3995,0
20240906,180300,168179705,3995,3995,3995,3995,0
20240906,180200,168179705,3995,3995,3995,3995,0
20240906,180100,168179705,3995,3995,3995,3995,0
20240906,180000,168179705,3995,3995,3995,3995,0
20240906,175900,168179705,3995,3995,3995,3995,0
20240906,175800,168179705,3995,3995,3995,3995,0
20240906,175700,168179705,3995,3995,3995,3995,0
20240906,175600,168179705,3995,3995,3995,3995,0
20240906,175500,168179705,3995,3995,3995,3995,0
20240906,175400,168179705,3995,3995,3995,3995,0
20240906,175300,168179705,3995,3995,3995,3995,0
20240906,175200,168179705,3995,3995,3995,3995,0
20240906,175100,168179705,3995,3995,3995,3995,0
20240906,175000,168179705,3995,3995,3995,3995,0
20240906,174900,168179705,3995,3995,3995,3995,865
20240906,174800,168179705,3995,3995,3995,3995,0
20240906,174700,168179705,3995,3995,3995,3995,0
20240906,174600,168179705,3995,3995,3995,3995,0
20240906,174500,168179705,3995,3995,3995,3995,0
20240906,174400,168179705,3995,3995,3995,3995,0
20240906,174300,168179705,3995,3995,3995,3995,0
20240906,174200,168179705,3995,3995,3995,3995,0
20240906,174100,168179705,3995,3995,3995,3995,0
20240906,174000,168179705,3995,3995,3995,3995,0
20240906,173900,168179705,3995,3995,3995,3995,0
20240906,173800,168179705,3995,3995,3995,3995,0
20240906,173700,168179705,3995,3995,3995,3995,0
20240906,173600,168179705,3995,3995,3995,3995,0
20240906,173500,168179705,3995,3995,3995,3995,0
20240906,173400,168179705,3995,3995,3995,3995,0
20240906,173300,168179705,3995,3995,3995,3995,0
20240906,173200,168179705,3995,3995,3995,3995,0
20240906,173100,168179705,3995,3995,3995,3995,0
20240906,173000,168179705,3995,3995,3995,3995,0
20240906,172900,168179705,3995,3995,3995,3995,0
20240906,172800,168179705,3995,3995,3995,3995,0
20240906,172700,168179705,3995,3995,3995,3995,0
20240906,172600,168179705,3995,3995,3995,3995,0
20240906,172500,168179705,3995,3995,3995,3995,0
20240906,172400,168179705,3995,3995,3995,3995,0
20240906,172300,168179705,3995,3995,3995,3995,0
20240906,172200,168179705,3995,3995,3995,3995,0
20240906,172100,168179705,3995,3995,3995,3995,0
20240906,172000,168179705,3995,3995,3995,3995,0
20240906,171900,168179705,3995,3995,3995,3995,865
20240906,171800,168179705,3995,3995,3995,3995,0
20240906,171700,168179705,3995,3995,3995,3995,0
20240906,171600,168179705,3995,3995,3995,3995,0
20240906,171500,168179705,3995,3995,3995,3995,0
20240906,171400,168179705,3995,3995,3995,3995,0
20240906,171300,168179705,3995,3995,3995,3995,0
20240906,171200,168179705,3995,3995,3995,3995,0
20240906,171100,168179705,3995,3995,3995,3995,0
20240906,171000,168179705,3995,3995,3995,3995,0
20240906,170900,168179705,3995,3995,3995,3995,0
20240906,170800,168179705,3995,3995,3995,3995,0
20240906,170700,168179705,3995,3995,3995,3995,0
20240906,170600,168179705,3995,3995,3995,3995,0
20240906,170500,168179705,3995,3995,3995,3995,0
20240906,170400,168179705,3995,3995,3995,3995,0
20240906,170300,168179705,3995,3995,3995,3995,0
20240906,170200,168179705,3995,3995,3995,3995,0
20240906,170100,168179705,3995,3995,3995,3995,0
20240906,170000,168179705,3995,3995,3995,3995,0
20240906,165900,168179705,3995,3995,3995,3995,0
20240906,165800,168179705,3995,3995,3995,3995,0
20240906,165700,168179705,3995,3995,3995,3995,0
20240906,165600,168179705,3995,3995,3995,3995,0
20240906,165500,168179705,3995,3995,3995,3995,0
20240906,165400,168179705,3995,3995,3995,3995,0
20240906,165300,168179705,3995,3995,3995,3995,0
20240906,165200,168179705,3995,3995,3995,3995,0
20240906,165100,168179705,3995,3995,3995,3995,0
20240906,165000,168179705,3995,3995,3995,3995,0
20240906,164900,168179705,3995,3995,3995,3995,865
20240906,164800,168179705,3995,3995,3995,3995,0
20240906,164700,168179705,3995,3995,3995,3995,0
20240906,164600,168179705,3995,3995,3995,3995,0
20240906,164500,168179705,3995,3995,3995,3995,0
20240906,164400,168179705,3995,3995,3995,3995,0
20240906,164300,168179705,3995,3995,3995,3995,0
20240906,164200,168179705,3995,3995,3995,3995,0
20240906,164100,168179705,3995,3995,3995,3995,0
20240906,164000,168179705,3995,3995,3995,3995,0
20240906,163900,168179705,3995,3995,3995,3995,0
20240906,163800,168179705,3995,3995,3995,3995,0
20240906,163700,168179705,3995,3995,3995,3995,0
20240906,163600,168179705,3995,3995,3995,3995,0
20240906,163500,168179705,3995,3995,3995,3995,0
20240906,163400,168179705,3995,3995,3995,3995,0
20240906,163300,168179705,3995,3995,3995,3995,0
20240906,163200,168179705,3995,3995,3995,3995,0
20240906,163100,168179705,3995,3995,3995,3995,0
20240906,163000,168179705,3995,3995,3995,3995,0
20240906,162900,168179705,3995,3995,3995,3995,0
20240906,162800,168179705,3995,3995,3995,3995,0
20240906,162700,168179705,3995,3995,3995,3995,0
20240906,162600,168179705,3995,3995,3995,3995,0
20240906,162500,168179705,3995,3995,3995,3995,0
20240906,162400,168179705,3995,3995,3995,3995,0
20240906,162300,168179705,3995,3995,3995,3995,0
20240906,162200,168179705,3995,3995,3995,3995,0
20240906,162100,168179705,3995,3995,3995,3995,0
20240906,162000,168179705,3995,3995,3995,3995,0
20240906,161900,168179705,3995,3995,3995,3995,865
20240906,161800,168179705,3995,3995,3995,3995,0
20240906,161700,168179705,3995,3995,3995,3995,0
20240906,161600,168179705,3995,3995,3995,3995,0
20240906,161500,168179705,3995,3995,3995,3995,0
20240906,161400,168179705,3995,3995,3995,3995,0
20240906,161300,168179705,3995,3995,3995,3995,0
20240906,161200,168179705,3995,3995,3995,3995,0
20240906,161100,168179705,3995,3995,3995,3995,0
20240906,161000,168179705,3995,3995,3995,3995,0
20240906,160900,168179705,3995,3995,3995,3995,0
20240906,160800,168179705,3995,3995,3995,3995,0
20240906,160700,168179705,3995,3995,3995,3995,0
20240906,160600,168179705,3995,3995,3995,3995,0
20240906,160500,168179705,3995,3995,3995,3995,0
20240906,160400,168179705,3995,3995,3995,3995,0
20240906,160300,168179705,3995,3995,3995,3995,0
20240906,160200,168179705,3995,3995,3995,3995,0
20240906,160100,168179705,3995,3995,3995,3995,0
20240906,160000,168179705,3995,3995,3995,3995,0
20240906,155900,168179705,3995,3995,3995,3995,0
20240906,155800,168179705,3995,3995,3995,3995,0
20240906,155700,168179705,3995,3995,3995,3995,0
20240906,155600,168179705,3995,3995,3995,3995,0
20240906,155500,168179705,3995,3995,3995,3995,0
20240906,155400,168179705,3995,3995,3995,3995,0
20240906,155300,168179705,3995,3995,3995,3995,0
20240906,155200,168179705,3995,3995,3995,3995,0
20240906,155100,168179705,3995,3995,3995,3995,0
20240906,155000,168179705,3995,3995,3995,3995,0
20240906,154900,168179705,3995,3995,3995,3995,865
20240906,154800,168179705,3995,3995,3995,3995,0
20240906,154700,168179705,3995,3995,3995,3995,0
20240906,154600,168179705,3995,3995,3995,3995,0
20240906,154500,168179705,3995,3995,3995,3995,0
20240906,154400,168179705,3995,3995,3995,3995,0
20240906,154300,168179705,3995,3995,3995,3995,0
20240906,154200,168179705,3995,3995,3995,3995,0
20240906,154100,168179705,3995,3995,3995,3995,0
20240906,154000,168179705,3995,3995,3995,3995,0
20240906,153900,168179705,3995,3995,3995,3995,0
20240906,153800,168179705,3995,3995,3995,3995,0
20240906,153700,168179705,3995,3995,3995,3995,0
20240906,153600,168179705,3995,3995,3995,3995,0
20240906,153500,168179705,3995,3995,3995,3995,0
20240906,153400,168179705,3995,3995,3995,3995,0
20240906,153300,168179705,3995,3995,3995,3995,0
20240906,153200,168179705,3995,3995,3995,3995,0
20240906,153100,168179705,3995,3995,3995,3995,0
20240906,153000,168179705,3995,3995,3995,3995,865
20240906,152900,164724030,3980,3980,3980,3980,0
20240906,152800,164724030,3980,3980,3980,3980,0
20240906,152700,164724030,3980,3980,3980,3980,0
20240906,152600,164724030,3980,3980,3980,3980,0
20240906,152500,164724030,3980,3980,3980,3980,0
20240906,152400,164724030,3980,3980,3980,3980,0
20240906,152300,164724030,3980,3980,3980,3980,0
20240906,152200,164724030,3980,3980,3980,3980,0
20240906,152100,164724030,3980,3980,3980,3980,0
20240906,152000,164724030,3980,3980,3980,3980,0
20240906,151900,164724030,3980,3980,3980,3980,528
20240906,151800,162622590,3985,3990,3990,3985,170
20240906,151700,161944440,3980,3980,3980,3980,0
20240906,151600,161944440,3980,3980,3980,3980,0
20240906,151500,161944440,3980,3980,3980,3980,456
20240906,151400,160129560,3980,3980,3980,3980,0
20240906,151300,160129560,3980,3980,3980,3980,0
20240906,151200,160129560,3980,3980,3980,3980,40
20240906,151100,159970360,3980,3980,3980,3980,1626
20240906,151000,153498880,3985,3985,3985,3985,251
20240906,150900,152498645,3985,3985,3985,3985,0
20240906,150800,152498645,3985,3985,3985,3985,27
20240906,150700,152391050,3985,3985,3985,3985,52
20240906,150600,152183830,3985,4000,4000,3985,588
20240906,150500,149839035,4000,4000,4000,4000,1
20240906,150400,149835035,3990,3990,3990,3990,0
20240906,150300,149835035,3990,3990,3990,3990,0
20240906,150200,149835035,3990,3990,3990,3990,0
20240906,150100,149835035,3990,3990,3990,3990,1
20240906,150000,149831045,3990,3990,3990,3990,1
20240906,145900,149827055,4000,4000,4000,4000,0
20240906,145800,149827055,4000,4000,4000,4000,0
20240906,145700,149827055,4000,4000,4000,4000,1
20240906,145600,149823055,4000,4000,4000,4000,0
20240906,145500,149823055,4000,4000,4000,4000,0
20240906,145400,149823055,4000,4000,4000,4000,0
20240906,145300,149823055,4000,4000,4000,4000,2
20240906,145200,149815055,3990,3990,3990,3990,4
20240906,145100,149799095,3990,3990,3990,3990,0
20240906,145000,149799095,3990,3990,3990,3990,1
20240906,144900,149795105,3990,3990,3990,3990,576
20240906,144800,147496865,3985,3985,3985,3985,0
20240906,144700,147496865,3985,3985,3985,3985,694
20240906,144600,144731275,3985,3985,3985,3985,49
20240906,144500,144536010,3985,3990,3990,3985,1648
20240906,144400,137966610,3990,3990,3990,3990,0
20240906,144300,137966610,3990,3990,3990,3990,0
20240906,144200,137966610,3990,3990,3990,3990,0
20240906,144100,137966610,3990,3990,3990,3990,0
20240906,144000,137966610,3990,3990,3990,3990,302
20240906,143900,136761630,3990,3990,3990,3990,105
20240906,143800,136342680,3990,3990,3990,3990,251
20240906,143700,135341190,3990,3990,3990,3990,0
20240906,143600,135341190,3990,3990,3990,3990,0
20240906,143500,135341190,3990,3995,3995,3990,289
20240906,143400,134186830,3995,3995,3995,3995,0
20240906,143300,134186830,3995,3995,3995,3995,0
20240906,143200,134186830,3995,3995,3995,3995,0
20240906,143100,134186830,3995,3995,3995,3995,0
20240906,143000,134186830,3995,3995,3995,3995,422
20240906,142900,132500940,3995,3995,3995,3995,2
20240906,142800,132492950,3990,3990,3990,3990,60
20240906,142700,132253550,3995,3995,3995,3995,380
20240906,142600,130735450,3995,3995,3995,3995,0
20240906,142500,130735450,3995,3995,3995,3995,0
20240906,142400,130735450,3995,3995,3995,3995,8
20240906,142300,130703490,3995,3995,3995,3995,0
20240906,142200,130703490,3995,3995,3995,3995,115
20240906,142100,130244065,3995,3995,3995,3995,800
20240906,142000,127048065,3995,3995,3995,3995,200
20240906,141900,126249065,3995,3995,3995,3995,0
20240906,141800,126249065,3995,3995,3995,3995,0
20240906,141700,126249065,3995,3995,3995,3995,0
20240906,141600,126249065,3995,3995,3995,3995,0
20240906,141500,126249065,3995,3995,3995,3995,19
20240906,141400,126173160,3995,3995,3995,3995,1
20240906,141300,126169165,3995,3995,3995,3995,0
20240906,141200,126169165,3995,4000,4000,3995,501
20240906,141100,124167665,3995,3995,3995,3995,0
20240906,141000,124167665,3995,3995,3995,3995,0
20240906,140900,124167665,3995,3995,3995,3995,500
20240906,140800,122170165,4015,4015,4015,4015,0
20240906,140700,122170165,4015,4015,4015,4015,0
20240906,140600,122170165,4015,4015,4015,4015,0
20240906,140500,122170165,4015,4015,4015,4015,0
20240906,140400,122170165,4015,4015,4015,4015,0
20240906,140300,122170165,4015,4015,4015,4015,0
20240906,140200,122170165,4015,4015,4015,4015,1
20240906,140100,122166150,4005,4005,4005,4005,0
20240906,140000,122166150,4005,4005,4005,4005,0
20240906,135900,122166150,4005,4005,4005,4005,0
20240906,135800,122166150,4005,4005,4005,4005,0
20240906,135700,122166150,4005,4005,4005,4005,0
20240906,135600,122166150,4005,4005,4005,4005,0
20240906,135500,122166150,4005,4005,4005,4005,9
20240906,135400,122130105,4005,4005,4005,4005,0
20240906,135300,122130105,4005,4005,4005,4005,0
20240906,135200,122130105,4005,4005,4005,4005,39
20240906,135100,121973910,4005,4005,4005,4005,124
20240906,135000,121477290,4005,4005,4005,4005,0
20240906,134900,121477290,4005,4005,4005,4005,37
20240906,134800,121329105,4000,4000,4000,4000,0
20240906,134700,121329105,4000,4000,4000,4000,0
20240906,134600,121329105,4000,4000,4000,4000,10
20240906,134500,121289105,3995,3995,3995,3995,0
20240906,134400,121289105,3995,3995,3995,3995,0
20240906,134300,121289105,3995,3995,3995,3995,0
20240906,134200,121289105,3995,3995,3995,3995,0
20240906,134100,121289105,3995,3995,3995,3995,0
20240906,134000,121289105,3995,3995,3995,3995,0
20240906,133900,121289105,3995,3995,3995,3995,0
20240906,133800,121289105,3995,3995,3995,3995,454
20240906,133700,119475375,3995,3995,3995,3995,0
20240906,133600,119475375,3995,3995,3995,3995,71
20240906,133500,119191730,4005,4005,4005,4005,200
20240906,133400,118390730,3990,3990,3990,3990,0
20240906,133300,118390730,3990,3990,3990,3990,0
20240906,133200,118390730,3990,3990,3990,3990,0
20240906,133100,118390730,3990,3990,3990,3990,0
20240906,133000,118390730,3990,3990,3990,3990,0
20240906,132900,118390730,3990,3990,3990,3990,0
20240906,132800,118390730,3990,3990,3990,3990,0
20240906,132700,118390730,3990,3990,3990,3990,0
20240906,132600,118390730,3990,3990,3990,3990,500
20240906,132500,116395730,3990,4000,4000,3990,1742
20240906,132400,109442030,4020,4020,4020,4020,0
20240906,132300,109442030,4020,4020,4020,4020,0
20240906,132200,109442030,4020,4020,4020,4020,0
20240906,132100,109442030,4020,4020,4020,4020,25
20240906,132000,109341530,4000,4000,4000,4000,0
20240906,131900,109341530,4000,4000,4000,4000,0
20240906,131800,109341530,4000,4000,4000,4000,0
20240906,131700,109341530,4000,4000,4000,4000,0
20240906,131600,109341530,4000,4000,4000,4000,0
20240906,131500,109341530,4000,4000,4000,4000,0
20240906,131400,109341530,4000,4000,4000,4000,241
20240906,131300,108377530,3995,3995,3995,3995,0
20240906,131200,108377530,3995,3995,3995,3995,0
20240906,131100,108377530,3995,3995,3995,3995,496
20240906,131000,106396010,3995,3995,3995,3995,0
20240906,130900,106396010,3995,3995,3995,3995,3
20240906,130800,106384025,3995,3995,3995,3995,0
20240906,130700,106384025,3995,3995,3995,3995,0
20240906,130600,106384025,3995,3995,3995,3995,0
20240906,130500,106384025,3995,3995,3995,3995,0
20240906,130400,106384025,3995,3995,3995,3995,201
20240906,130300,105581030,4000,4000,4000,4000,0
20240906,130200,105581030,4000,4000,4000,4000,0
20240906,130100,105581030,4000,4000,4000,4000,0
20240906,130000,105581030,4000,4000,4000,4000,0
20240906,125900,105581030,4000,4000,4000,4000,0
20240906,125800,105581030,4000,4000,4000,4000,200
20240906,125700,104781030,4000,4000,4000,4000,0
20240906,125600,104781030,4000,4000,4000,4000,200
20240906,125500,103981030,4005,4005,4005,4005,0
20240906,125400,103981030,4005,3990,4005,3990,6
20240906,125300,103957075,3990,3990,3990,3990,200
20240906,125200,103159075,4005,4005,4005,4005,2
20240906,125100,103151065,3995,3995,3995,3995,4
20240906,125000,103135085,3990,3990,3990,3990,20
20240906,124900,103055285,3995,3995,3995,3995,18
20240906,124800,102983375,4005,4005,4005,4005,0
20240906,124700,102983375,4005,4005,4005,4005,0
20240906,124600,102983375,4005,4005,4005,4005,1
20240906,124500,102979370,3990,3995,3995,3990,1545
20240906,124400,96807975,3995,3995,3995,3995,191
20240906,124300,96044930,4000,4000,4000,4000,0
20240906,124200,96044930,4000,4000,4000,4000,0
20240906,124100,96044930,4000,4000,4000,4000,0
20240906,124000,96044930,4000,4000,4000,4000,0
20240906,123900,96044930,4000,4000,4000,4000,0
20240906,123800,96044930,4000,4000,4000,4000,0
20240906,123700,96044930,4000,4000,4000,4000,0
20240906,123600,96044930,4000,4000,4000,4000,0
20240906,123500,96044930,4000,4000,4000,4000,709
20240906,123400,93208930,4015,4015,4015,4015,0
20240906,123300,93208930,4015,4015,4015,4015,0
20240906,123200,93208930,4015,4015,4015,4015,0
20240906,123100,93208930,4015,4015,4015,4015,0
20240906,123000,93208930,4015,4015,4015,4015,0
20240906,122900,93208930,4015,4015,4015,4015,0
20240906,122800,93208930,4015,4015,4015,4015,0
20240906,122700,93208930,4015,4015,4015,4015,0
20240906,122600,93208930,4015,4015,4015,4015,0
20240906,122500,93208930,4015,4000,4015,4000,13
20240906,122400,93156900,4015,4015,4015,4015,0
20240906,122300,93156900,4015,4015,4015,4015,1
20240906,122200,93152885,4000,4000,4000,4000,0
20240906,122100,93152885,4000,4000,4000,4000,0
20240906,122000,93152885,4000,4000,4000,4000,0
20240906,121900,93152885,4000,4000,4000,4000,0
20240906,121800,93152885,4000,4000,4000,4000,0
20240906,121700,93152885,4000,4000,4000,4000,0
20240906,121600,93152885,4000,4000,4000,4000,0
20240906,121500,93152885,4000,4000,4000,4000,0
20240906,121400,93152885,4000,4000,4000,4000,0
20240906,121300,93152885,4000,4000,4000,4000,0
20240906,121200,93152885,4000,4000,4000,4000,0
20240906,121100,93152885,4000,4000,4000,4000,20
20240906,121000,93072885,4000,4000,4000,4000,1
20240906,120900,93068885,4000,4000,4000,4000,0
20240906,120800,93068885,4000,4000,4000,4000,0
20240906,120700,93068885,4000,4000,4000,4000,0
20240906,120600,93068885,4000,4000,4000,4000,0
20240906,120500,93068885,4000,4000,4000,4000,0
20240906,120400,93068885,4000,4000,4000,4000,0
20240906,120300,93068885,4000,4000,4000,4000,4
20240906,120200,93052885,4020,4020,4020,4020,0
20240906,120100,93052885,4020,4020,4020,4020,0
20240906,120000,93052885,4020,4020,4020,4020,0
20240906,115900,93052885,4020,4020,4020,4020,0
20240906,115800,93052885,4020,4020,4020,4020,0
20240906,115700,93052885,4020,4020,4020,4020,0
20240906,115600,93052885,4020,4020,4020,4020,0
20240906,115500,93052885,4020,4020,4020,4020,0
20240906,115400,93052885,4020,4020,4020,4020,0
20240906,115300,93052885,4020,4020,4020,4020,0
20240906,115200,93052885,4020,4020,4020,4020,0
20240906,115100,93052885,4020,4020,4020,4020,0
20240906,115000,93052885,4020,4020,4020,4020,0
20240906,114900,93052885,4020,4020,4020,4020,0
20240906,114800,93052885,4020,4020,4020,4020,0
20240906,114700,93052885,4020,4020,4020,4020,0
20240906,114600,93052885,4020,4020,4020,4020,0
20240906,114500,93052885,4020,4020,4020,4020,4
20240906,114400,93036805,4000,4000,4000,4000,0
20240906,114300,93036805,4000,4000,4000,4000,0
20240906,114200,93036805,4000,4000,4000,4000,0
20240906,114100,93036805,4000,4000,4000,4000,0
20240906,114000,93036805,4000,4000,4000,4000,0
20240906,113900,93036805,4000,4000,4000,4000,15
20240906,113800,92976805,4000,4000,4000,4000,0
20240906,113700,92976805,4000,4000,4000,4000,0
20240906,113600,92976805,4000,4000,4000,4000,0
20240906,113500,92976805,4000,4000,4000,4000,0
20240906,113400,92976805,4000,4000,4000,4000,0
20240906,113300,92976805,4000,4000,4000,4000,0
20240906,113200,92976805,4000,4000,4000,4000,0
20240906,113100,92976805,4000,4000,4000,4000,0
20240906,113000,92976805,4000,4000,4000,4000,25
20240906,112900,92876805,4000,4000,4000,4000,0
20240906,112800,92876805,4000,4000,4000,4000,0
20240906,112700,92876805,4000,4000,4000,4000,0
20240906,112600,92876805,4000,4000,4000,4000,1
20240906,112500,92872805,3990,3990,3990,3990,0
20240906,112400,92872805,3990,3990,3990,3990,0
20240906,112300,92872805,3990,3990,3990,3990,0
20240906,112200,92872805,3990,3990,3990,3990,0
20240906,112100,92872805,3990,3990,3990,3990,10
20240906,112000,92832905,3990,3990,3990,3990,0
20240906,111900,92832905,3990,3990,3990,3990,0
20240906,111800,92832905,3990,3990,3990,3990,1
20240906,111700,92828915,4010,4010,4010,4010,0
20240906,111600,92828915,4010,4010,4010,4010,0
20240906,111500,92828915,4010,4010,4010,4010,0
20240906,111400,92828915,4010,4010,4010,4010,0
20240906,111300,92828915,4010,3990,4010,3990,165
20240906,111200,92170545,4000,4000,4000,4000,0
20240906,111100,92170545,4000,4000,4000,4000,0
20240906,111000,92170545,4000,4000,4000,4000,0
20240906,110900,92170545,4000,4000,4000,4000,22
20240906,110800,92082545,4020,4020,4020,4020,0
20240906,110700,92082545,4020,4020,4020,4020,0
20240906,110600,92082545,4020,4020,4020,4020,0
20240906,110500,92082545,4020,4020,4020,4020,0
20240906,110400,92082545,4020,4020,4020,4020,0
20240906,110300,92082545,4020,4020,4020,4020,0
20240906,110200,92082545,4020,4020,4020,4020,0
20240906,110100,92082545,4020,4020,4020,4020,0
20240906,110000,92082545,4020,3995,4020,3995,200
20240906,105900,91279890,3995,3995,3995,3995,2
20240906,105800,91271900,3995,3995,3995,3995,0
20240906,105700,91271900,3995,3995,3995,3995,0
20240906,105600,91271900,3995,3995,3995,3995,3
20240906,105500,91259915,4000,4000,4000,4000,0
20240906,105400,91259915,4000,4000,4000,4000,0
20240906,105300,91259915,4000,4000,4000,4000,0
20240906,105200,91259915,4000,4000,4000,4000,3
20240906,105100,91247915,4000,4000,4000,4000,0
20240906,105000,91247915,4000,4000,4000,4000,5
20240906,104900,91227915,4000,4000,4000,4000,0
20240906,104800,91227915,4000,4000,4000,4000,0
20240906,104700,91227915,4000,4000,4000,4000,0
20240906,104600,91227915,4000,4000,4000,4000,0
20240906,104500,91227915,4000,4000,4000,4000,143
20240906,104400,90655915,4000,3985,4000,3985,200
20240906,104300,89857475,3985,3985,3985,3985,127
20240906,104200,89351380,3985,3985,3985,3985,5
20240906,104100,89331455,3985,3985,3985,3985,4
20240906,104000,89315515,3990,3985,3990,3970,1111
20240906,103900,84900005,4000,4000,4000,4000,0
20240906,103800,84900005,4000,4000,4000,4000,0
20240906,103700,84900005,4000,4000,4000,4000,0
20240906,103600,84900005,4000,4000,4000,4000,7
20240906,103500,84872005,4000,4000,4000,4000,0
20240906,103400,84872005,4000,4000,4000,4000,0
20240906,103300,84872005,4000,4000,4000,4000,20
20240906,103200,84792005,4000,4000,4000,4000,11
20240906,103100,84748005,3975,3975,3975,3975,0
20240906,103000,84748005,3975,3975,3975,3975,0
20240906,102900,84748005,3975,3975,3975,3975,3
20240906,102800,84736080,3975,3975,3975,3975,0
20240906,102700,84736080,3975,4000,4000,3975,6
20240906,102600,84712130,4000,4000,4000,4000,0
20240906,102500,84712130,4000,4000,4000,4000,0
20240906,102400,84712130,4000,4000,4000,4000,0
20240906,102300,84712130,4000,3995,4000,3995,26
20240906,102200,84608255,3995,3995,3995,3995,65
20240906,102100,84348580,3970,3970,3970,3970,0
20240906,102000,84348580,3970,3980,3980,3970,500
20240906,101900,82360965,3995,3995,3995,3995,0
20240906,101800,82360965,3995,3995,3995,3995,1
20240906,101700,82356970,3995,3995,3995,3995,0
20240906,101600,82356970,3995,3990,3995,3990,22
20240906,101500,82269170,3995,3995,3995,3995,0
20240906,101400,82269170,3995,3995,3995,3995,54
20240906,101300,82053440,3970,3995,3995,3970,7
20240906,101200,82025500,3990,3990,3990,3990,9
20240906,101100,81989590,3965,3965,3965,3965,0
20240906,101000,81989590,3965,3975,3975,3965,239
20240906,100900,81040890,3970,3980,3980,3970,1131
20240906,100800,76547600,3980,3980,3980,3980,0
20240906,100700,76547600,3980,3980,3980,3980,0
20240906,100600,76547600,3980,3980,3980,3980,0
20240906,100500,76547600,3980,3985,3985,3980,783
20240906,100400,73430960,4015,4015,4015,4015,0
20240906,100300,73430960,4015,4015,4015,4015,5
20240906,100200,73410885,4015,3995,4015,3990,30
20240906,100100,73290885,3980,3980,3980,3980,0
20240906,100000,73290885,3980,3980,3980,3980,0
20240906,095900,73290885,3980,4000,4000,3980,1200
20240906,095800,68510060,4015,4015,4015,4015,757
20240906,095700,65470705,4015,4015,4015,4015,27
20240906,095600,65362300,3985,4015,4015,3985,211
20240906,095500,64520640,3990,3990,3990,3990,0
20240906,095400,64520640,3990,4005,4005,3990,20
20240906,095300,64440765,4005,4005,4005,4005,7
20240906,095200,64412730,4005,4000,4005,4000,4
20240906,095100,64396725,4000,4000,4000,4000,0
20240906,095000,64396725,4000,4000,4000,4000,10
20240906,094900,64356725,4000,4000,4000,4000,582
20240906,094800,62028725,4000,4020,4020,4000,695
20240906,094700,59243665,4020,4020,4020,4020,1
20240906,094600,59239645,4000,4000,4000,4000,1
20240906,094500,59235645,4020,4020,4020,4020,0
20240906,094400,59235645,4020,4000,4020,4000,27
20240906,094300,59127145,3975,3975,3975,3975,0
20240906,094200,59127145,3975,3975,3975,3975,1
20240906,094100,59123170,4020,4020,4020,4020,3
20240906,094000,59111110,3975,3975,3975,3975,1
20240906,093900,59107135,3960,4020,4025,3960,8
20240906,093800,59075265,4020,4010,4025,3935,1330
20240906,093700,53792255,4050,4050,4050,4050,0
20240906,093600,53792255,4050,4050,4050,4050,5
20240906,093500,53772005,4005,4055,4055,4005,111
20240906,093400,53326145,4025,4025,4025,4025,66
20240906,093300,53060495,4055,4055,4055,4055,0
20240906,093200,53060495,4055,4055,4055,4055,24
20240906,093100,52963175,4025,4025,4025,4025,0
20240906,093000,52963175,4025,4010,4025,4010,39
20240906,092900,52806215,4020,4020,4020,4020,673
20240906,092800,50100755,4025,4020,4025,4020,99
20240906,092700,49702310,4030,4010,4030,4010,3
20240906,092600,49690260,4030,4030,4050,4030,1011
20240906,092500,45615570,4030,4050,4050,4030,1066
20240906,092400,41299520,4050,4055,4055,4050,239
20240906,092300,40331510,4050,4050,4050,4050,0
20240906,092200,40331510,4050,4050,4050,4050,0
20240906,092100,40331510,4050,4055,4055,4050,1000
20240906,092000,36279935,4050,4050,4050,4050,0
20240906,091900,36279935,4050,4055,4055,4050,735
20240906,091800,33301870,4055,4080,4080,3900,4023
20240906,091700,17230825,4090,4095,4095,4090,143
20240906,091600,16645905,4105,4115,4115,4100,1387
20240906,091500,10949230,4130,4130,4130,4130,0
20240906,091400,10949230,4130,4130,4130,4130,1
20240906,091300,10945100,4120,4150,4150,4115,33
20240906,091200,10809115,4140,4150,4150,4140,337
20240906,091100,9413915,4160,4160,4160,4160,0
20240906,091000,9413915,4160,4150,4160,4145,218
20240906,090900,8510235,4160,4165,4170,4160,4
20240906,090800,8493575,4165,4165,4165,4165,0
20240906,090700,8493575,4165,4165,4165,4165,65
20240906,090600,8222850,4165,4165,4165,4165,35
20240906,090500,8077075,4165,4165,4165,4165,1
20240906,090400,8072910,4160,4160,4160,4160,616
20240906,090300,5510350,4145,4145,4145,4145,0
20240906,090200,5510350,4145,4145,4145,4145,2
20240906,090100,5502060,4140,4140,4140,4140,6
20240906,090000,5477220,4140,4140,4140,4140,1323