KissMeData/200780/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,203000,48236100,5010,5010,5010,5010,141
20240906,202900,48236100,5010,5010,5010,5010,0
20240906,202800,48236100,5010,5010,5010,5010,0
20240906,202700,48236100,5010,5010,5010,5010,0
20240906,202600,48236100,5010,5010,5010,5010,0
20240906,202500,48236100,5010,5010,5010,5010,0
20240906,202400,48236100,5010,5010,5010,5010,0
20240906,202300,48236100,5010,5010,5010,5010,0
20240906,202200,48236100,5010,5010,5010,5010,0
20240906,202100,48236100,5010,5010,5010,5010,0
20240906,202000,48236100,5010,5010,5010,5010,0
20240906,201900,48236100,5010,5010,5010,5010,0
20240906,201800,48236100,5010,5010,5010,5010,0
20240906,201700,48236100,5010,5010,5010,5010,0
20240906,201600,48236100,5010,5010,5010,5010,0
20240906,201500,48236100,5010,5010,5010,5010,0
20240906,201400,48236100,5010,5010,5010,5010,0
20240906,201300,48236100,5010,5010,5010,5010,0
20240906,201200,48236100,5010,5010,5010,5010,0
20240906,201100,48236100,5010,5010,5010,5010,0
20240906,201000,48236100,5010,5010,5010,5010,0
20240906,200900,48236100,5010,5010,5010,5010,0
20240906,200800,48236100,5010,5010,5010,5010,0
20240906,200700,48236100,5010,5010,5010,5010,0
20240906,200600,48236100,5010,5010,5010,5010,0
20240906,200500,48236100,5010,5010,5010,5010,0
20240906,200400,48236100,5010,5010,5010,5010,0
20240906,200300,48236100,5010,5010,5010,5010,0
20240906,200200,48236100,5010,5010,5010,5010,0
20240906,200100,48236100,5010,5010,5010,5010,0
20240906,200000,48236100,5010,5010,5010,5010,141
20240906,195900,48236100,5010,5010,5010,5010,0
20240906,195800,48236100,5010,5010,5010,5010,0
20240906,195700,48236100,5010,5010,5010,5010,0
20240906,195600,48236100,5010,5010,5010,5010,0
20240906,195500,48236100,5010,5010,5010,5010,0
20240906,195400,48236100,5010,5010,5010,5010,0
20240906,195300,48236100,5010,5010,5010,5010,0
20240906,195200,48236100,5010,5010,5010,5010,0
20240906,195100,48236100,5010,5010,5010,5010,0
20240906,195000,48236100,5010,5010,5010,5010,0
20240906,194900,48236100,5010,5010,5010,5010,0
20240906,194800,48236100,5010,5010,5010,5010,0
20240906,194700,48236100,5010,5010,5010,5010,0
20240906,194600,48236100,5010,5010,5010,5010,0
20240906,194500,48236100,5010,5010,5010,5010,0
20240906,194400,48236100,5010,5010,5010,5010,0
20240906,194300,48236100,5010,5010,5010,5010,0
20240906,194200,48236100,5010,5010,5010,5010,0
20240906,194100,48236100,5010,5010,5010,5010,0
20240906,194000,48236100,5010,5010,5010,5010,0
20240906,193900,48236100,5010,5010,5010,5010,0
20240906,193800,48236100,5010,5010,5010,5010,0
20240906,193700,48236100,5010,5010,5010,5010,0
20240906,193600,48236100,5010,5010,5010,5010,0
20240906,193500,48236100,5010,5010,5010,5010,0
20240906,193400,48236100,5010,5010,5010,5010,0
20240906,193300,48236100,5010,5010,5010,5010,0
20240906,193200,48236100,5010,5010,5010,5010,0
20240906,193100,48236100,5010,5010,5010,5010,0
20240906,193000,48236100,5010,5010,5010,5010,141
20240906,192900,48236100,5010,5010,5010,5010,0
20240906,192800,48236100,5010,5010,5010,5010,0
20240906,192700,48236100,5010,5010,5010,5010,0
20240906,192600,48236100,5010,5010,5010,5010,0
20240906,192500,48236100,5010,5010,5010,5010,0
20240906,192400,48236100,5010,5010,5010,5010,0
20240906,192300,48236100,5010,5010,5010,5010,0
20240906,192200,48236100,5010,5010,5010,5010,0
20240906,192100,48236100,5010,5010,5010,5010,0
20240906,192000,48236100,5010,5010,5010,5010,0
20240906,191900,48236100,5010,5010,5010,5010,0
20240906,191800,48236100,5010,5010,5010,5010,0
20240906,191700,48236100,5010,5010,5010,5010,0
20240906,191600,48236100,5010,5010,5010,5010,0
20240906,191500,48236100,5010,5010,5010,5010,0
20240906,191400,48236100,5010,5010,5010,5010,0
20240906,191300,48236100,5010,5010,5010,5010,0
20240906,191200,48236100,5010,5010,5010,5010,0
20240906,191100,48236100,5010,5010,5010,5010,0
20240906,191000,48236100,5010,5010,5010,5010,0
20240906,190900,48236100,5010,5010,5010,5010,0
20240906,190800,48236100,5010,5010,5010,5010,0
20240906,190700,48236100,5010,5010,5010,5010,0
20240906,190600,48236100,5010,5010,5010,5010,0
20240906,190500,48236100,5010,5010,5010,5010,0
20240906,190400,48236100,5010,5010,5010,5010,0
20240906,190300,48236100,5010,5010,5010,5010,0
20240906,190200,48236100,5010,5010,5010,5010,0
20240906,190100,48236100,5010,5010,5010,5010,0
20240906,190000,48236100,5010,5010,5010,5010,141
20240906,185900,48236100,5010,5010,5010,5010,0
20240906,185800,48236100,5010,5010,5010,5010,0
20240906,185700,48236100,5010,5010,5010,5010,0
20240906,185600,48236100,5010,5010,5010,5010,0
20240906,185500,48236100,5010,5010,5010,5010,0
20240906,185400,48236100,5010,5010,5010,5010,0
20240906,185300,48236100,5010,5010,5010,5010,0
20240906,185200,48236100,5010,5010,5010,5010,0
20240906,185100,48236100,5010,5010,5010,5010,0
20240906,185000,48236100,5010,5010,5010,5010,0
20240906,184900,48236100,5010,5010,5010,5010,0
20240906,184800,48236100,5010,5010,5010,5010,0
20240906,184700,48236100,5010,5010,5010,5010,0
20240906,184600,48236100,5010,5010,5010,5010,0
20240906,184500,48236100,5010,5010,5010,5010,0
20240906,184400,48236100,5010,5010,5010,5010,0
20240906,184300,48236100,5010,5010,5010,5010,0
20240906,184200,48236100,5010,5010,5010,5010,0
20240906,184100,48236100,5010,5010,5010,5010,0
20240906,184000,48236100,5010,5010,5010,5010,0
20240906,183900,48236100,5010,5010,5010,5010,0
20240906,183800,48236100,5010,5010,5010,5010,0
20240906,183700,48236100,5010,5010,5010,5010,0
20240906,183600,48236100,5010,5010,5010,5010,0
20240906,183500,48236100,5010,5010,5010,5010,0
20240906,183400,48236100,5010,5010,5010,5010,0
20240906,183300,48236100,5010,5010,5010,5010,0
20240906,183200,48236100,5010,5010,5010,5010,0
20240906,183100,48236100,5010,5010,5010,5010,0
20240906,183000,48236100,5010,5010,5010,5010,141
20240906,182900,48236100,5010,5010,5010,5010,0
20240906,182800,48236100,5010,5010,5010,5010,0
20240906,182700,48236100,5010,5010,5010,5010,0
20240906,182600,48236100,5010,5010,5010,5010,0
20240906,182500,48236100,5010,5010,5010,5010,0
20240906,182400,48236100,5010,5010,5010,5010,0
20240906,182300,48236100,5010,5010,5010,5010,0
20240906,182200,48236100,5010,5010,5010,5010,0
20240906,182100,48236100,5010,5010,5010,5010,0
20240906,182000,48236100,5010,5010,5010,5010,0
20240906,181900,48236100,5010,5010,5010,5010,0
20240906,181800,48236100,5010,5010,5010,5010,0
20240906,181700,48236100,5010,5010,5010,5010,0
20240906,181600,48236100,5010,5010,5010,5010,0
20240906,181500,48236100,5010,5010,5010,5010,0
20240906,181400,48236100,5010,5010,5010,5010,0
20240906,181300,48236100,5010,5010,5010,5010,0
20240906,181200,48236100,5010,5010,5010,5010,0
20240906,181100,48236100,5010,5010,5010,5010,0
20240906,181000,48236100,5010,5010,5010,5010,0
20240906,180900,48236100,5010,5010,5010,5010,0
20240906,180800,48236100,5010,5010,5010,5010,0
20240906,180700,48236100,5010,5010,5010,5010,0
20240906,180600,48236100,5010,5010,5010,5010,0
20240906,180500,48236100,5010,5010,5010,5010,0
20240906,180400,48236100,5010,5010,5010,5010,0
20240906,180300,48236100,5010,5010,5010,5010,0
20240906,180200,48236100,5010,5010,5010,5010,0
20240906,180100,48236100,5010,5010,5010,5010,0
20240906,180000,48236100,5010,5010,5010,5010,141
20240906,175900,48236100,5010,5010,5010,5010,0
20240906,175800,48236100,5010,5010,5010,5010,0
20240906,175700,48236100,5010,5010,5010,5010,0
20240906,175600,48236100,5010,5010,5010,5010,0
20240906,175500,48236100,5010,5010,5010,5010,0
20240906,175400,48236100,5010,5010,5010,5010,0
20240906,175300,48236100,5010,5010,5010,5010,0
20240906,175200,48236100,5010,5010,5010,5010,0
20240906,175100,48236100,5010,5010,5010,5010,0
20240906,175000,48236100,5010,5010,5010,5010,0
20240906,174900,48236100,5010,5010,5010,5010,0
20240906,174800,48236100,5010,5010,5010,5010,0
20240906,174700,48236100,5010,5010,5010,5010,0
20240906,174600,48236100,5010,5010,5010,5010,0
20240906,174500,48236100,5010,5010,5010,5010,0
20240906,174400,48236100,5010,5010,5010,5010,0
20240906,174300,48236100,5010,5010,5010,5010,0
20240906,174200,48236100,5010,5010,5010,5010,0
20240906,174100,48236100,5010,5010,5010,5010,0
20240906,174000,48236100,5010,5010,5010,5010,0
20240906,173900,48236100,5010,5010,5010,5010,0
20240906,173800,48236100,5010,5010,5010,5010,0
20240906,173700,48236100,5010,5010,5010,5010,0
20240906,173600,48236100,5010,5010,5010,5010,0
20240906,173500,48236100,5010,5010,5010,5010,0
20240906,173400,48236100,5010,5010,5010,5010,0
20240906,173300,48236100,5010,5010,5010,5010,0
20240906,173200,48236100,5010,5010,5010,5010,0
20240906,173100,48236100,5010,5010,5010,5010,0
20240906,173000,48236100,5010,5010,5010,5010,141
20240906,172900,48236100,5010,5010,5010,5010,0
20240906,172800,48236100,5010,5010,5010,5010,0
20240906,172700,48236100,5010,5010,5010,5010,0
20240906,172600,48236100,5010,5010,5010,5010,0
20240906,172500,48236100,5010,5010,5010,5010,0
20240906,172400,48236100,5010,5010,5010,5010,0
20240906,172300,48236100,5010,5010,5010,5010,0
20240906,172200,48236100,5010,5010,5010,5010,0
20240906,172100,48236100,5010,5010,5010,5010,0
20240906,172000,48236100,5010,5010,5010,5010,0
20240906,171900,48236100,5010,5010,5010,5010,0
20240906,171800,48236100,5010,5010,5010,5010,0
20240906,171700,48236100,5010,5010,5010,5010,0
20240906,171600,48236100,5010,5010,5010,5010,0
20240906,171500,48236100,5010,5010,5010,5010,0
20240906,171400,48236100,5010,5010,5010,5010,0
20240906,171300,48236100,5010,5010,5010,5010,0
20240906,171200,48236100,5010,5010,5010,5010,0
20240906,171100,48236100,5010,5010,5010,5010,0
20240906,171000,48236100,5010,5010,5010,5010,0
20240906,170900,48236100,5010,5010,5010,5010,0
20240906,170800,48236100,5010,5010,5010,5010,0
20240906,170700,48236100,5010,5010,5010,5010,0
20240906,170600,48236100,5010,5010,5010,5010,0
20240906,170500,48236100,5010,5010,5010,5010,0
20240906,170400,48236100,5010,5010,5010,5010,0
20240906,170300,48236100,5010,5010,5010,5010,0
20240906,170200,48236100,5010,5010,5010,5010,0
20240906,170100,48236100,5010,5010,5010,5010,0
20240906,170000,48236100,5010,5010,5010,5010,141
20240906,165900,48236100,5010,5010,5010,5010,0
20240906,165800,48236100,5010,5010,5010,5010,0
20240906,165700,48236100,5010,5010,5010,5010,0
20240906,165600,48236100,5010,5010,5010,5010,0
20240906,165500,48236100,5010,5010,5010,5010,0
20240906,165400,48236100,5010,5010,5010,5010,0
20240906,165300,48236100,5010,5010,5010,5010,0
20240906,165200,48236100,5010,5010,5010,5010,0
20240906,165100,48236100,5010,5010,5010,5010,0
20240906,165000,48236100,5010,5010,5010,5010,0
20240906,164900,48236100,5010,5010,5010,5010,0
20240906,164800,48236100,5010,5010,5010,5010,0
20240906,164700,48236100,5010,5010,5010,5010,0
20240906,164600,48236100,5010,5010,5010,5010,0
20240906,164500,48236100,5010,5010,5010,5010,0
20240906,164400,48236100,5010,5010,5010,5010,0
20240906,164300,48236100,5010,5010,5010,5010,0
20240906,164200,48236100,5010,5010,5010,5010,0
20240906,164100,48236100,5010,5010,5010,5010,0
20240906,164000,48236100,5010,5010,5010,5010,0
20240906,163900,48236100,5010,5010,5010,5010,0
20240906,163800,48236100,5010,5010,5010,5010,0
20240906,163700,48236100,5010,5010,5010,5010,0
20240906,163600,48236100,5010,5010,5010,5010,0
20240906,163500,48236100,5010,5010,5010,5010,0
20240906,163400,48236100,5010,5010,5010,5010,0
20240906,163300,48236100,5010,5010,5010,5010,0
20240906,163200,48236100,5010,5010,5010,5010,0
20240906,163100,48236100,5010,5010,5010,5010,0
20240906,163000,48236100,5010,5010,5010,5010,141
20240906,162900,48236100,5010,5010,5010,5010,0
20240906,162800,48236100,5010,5010,5010,5010,0
20240906,162700,48236100,5010,5010,5010,5010,0
20240906,162600,48236100,5010,5010,5010,5010,0
20240906,162500,48236100,5010,5010,5010,5010,0
20240906,162400,48236100,5010,5010,5010,5010,0
20240906,162300,48236100,5010,5010,5010,5010,0
20240906,162200,48236100,5010,5010,5010,5010,0
20240906,162100,48236100,5010,5010,5010,5010,0
20240906,162000,48236100,5010,5010,5010,5010,0
20240906,161900,48236100,5010,5010,5010,5010,0
20240906,161800,48236100,5010,5010,5010,5010,0
20240906,161700,48236100,5010,5010,5010,5010,0
20240906,161600,48236100,5010,5010,5010,5010,0
20240906,161500,48236100,5010,5010,5010,5010,0
20240906,161400,48236100,5010,5010,5010,5010,0
20240906,161300,48236100,5010,5010,5010,5010,0
20240906,161200,48236100,5010,5010,5010,5010,0
20240906,161100,48236100,5010,5010,5010,5010,0
20240906,161000,48236100,5010,5010,5010,5010,0
20240906,160900,48236100,5010,5010,5010,5010,0
20240906,160800,48236100,5010,5010,5010,5010,0
20240906,160700,48236100,5010,5010,5010,5010,0
20240906,160600,48236100,5010,5010,5010,5010,0
20240906,160500,48236100,5010,5010,5010,5010,0
20240906,160400,48236100,5010,5010,5010,5010,0
20240906,160300,48236100,5010,5010,5010,5010,0
20240906,160200,48236100,5010,5010,5010,5010,0
20240906,160100,48236100,5010,5010,5010,5010,0
20240906,160000,48236100,5010,5010,5010,5010,141
20240906,155900,48236100,5010,5010,5010,5010,0
20240906,155800,48236100,5010,5010,5010,5010,0
20240906,155700,48236100,5010,5010,5010,5010,0
20240906,155600,48236100,5010,5010,5010,5010,0
20240906,155500,48236100,5010,5010,5010,5010,0
20240906,155400,48236100,5010,5010,5010,5010,0
20240906,155300,48236100,5010,5010,5010,5010,0
20240906,155200,48236100,5010,5010,5010,5010,0
20240906,155100,48236100,5010,5010,5010,5010,0
20240906,155000,48236100,5010,5010,5010,5010,0
20240906,154900,48236100,5010,5010,5010,5010,0
20240906,154800,48236100,5010,5010,5010,5010,0
20240906,154700,48236100,5010,5010,5010,5010,0
20240906,154600,48236100,5010,5010,5010,5010,0
20240906,154500,48236100,5010,5010,5010,5010,0
20240906,154400,48236100,5010,5010,5010,5010,0
20240906,154300,48236100,5010,5010,5010,5010,0
20240906,154200,48236100,5010,5010,5010,5010,0
20240906,154100,48236100,5010,5010,5010,5010,0
20240906,154000,48236100,5010,5010,5010,5010,0
20240906,153900,48236100,5010,5010,5010,5010,0
20240906,153800,48236100,5010,5010,5010,5010,0
20240906,153700,48236100,5010,5010,5010,5010,0
20240906,153600,48236100,5010,5010,5010,5010,0
20240906,153500,48236100,5010,5010,5010,5010,0
20240906,153400,48236100,5010,5010,5010,5010,0
20240906,153300,48236100,5010,5010,5010,5010,0
20240906,153200,48236100,5010,5010,5010,5010,0
20240906,153100,48236100,5010,5010,5010,5010,0
20240906,153000,48236100,5010,5010,5010,5010,282
20240906,152900,47529690,5010,5010,5010,5010,0
20240906,152800,47529690,5010,5010,5010,5010,0
20240906,152700,47529690,5010,5010,5010,5010,0
20240906,152600,47529690,5010,5010,5010,5010,0
20240906,152500,47529690,5010,5010,5010,5010,0
20240906,152400,47529690,5010,5010,5010,5010,0
20240906,152300,47529690,5010,5010,5010,5010,0
20240906,152200,47529690,5010,5010,5010,5010,0
20240906,152100,47529690,5010,5010,5010,5010,0
20240906,152000,47529690,5010,5010,5010,5010,0
20240906,151900,47529690,5010,5010,5010,5010,0
20240906,151800,47529690,5010,5010,5010,5010,0
20240906,151700,47529690,5010,5010,5010,5010,0
20240906,151600,47529690,5010,5010,5010,5010,0
20240906,151500,47529690,5010,5010,5010,5010,0
20240906,151400,47529690,5010,5010,5010,5010,0
20240906,151300,47529690,5010,5010,5010,5010,0
20240906,151200,47529690,5010,5010,5010,5010,0
20240906,151100,47529690,5010,5010,5010,5010,0
20240906,151000,47529690,5010,5010,5010,5010,0
20240906,150900,47529690,5010,5010,5010,5010,0
20240906,150800,47529690,5010,5010,5010,5010,0
20240906,150700,47529690,5010,5010,5010,5010,0
20240906,150600,47529690,5010,5010,5010,5010,0
20240906,150500,47529690,5010,5010,5010,5010,5
20240906,150400,47504640,5000,5000,5000,5000,0
20240906,150300,47504640,5000,5000,5000,5000,0
20240906,150200,47504640,5000,5000,5000,5000,0
20240906,150100,47504640,5000,5000,5000,5000,0
20240906,150000,47504640,5000,5000,5000,5000,40
20240906,145900,47304640,5000,5000,5000,5000,0
20240906,145800,47304640,5000,5000,5000,5000,153
20240906,145700,46539640,5000,5000,5000,5000,196
20240906,145600,45559640,5000,5000,5000,5000,0
20240906,145500,45559640,5000,5000,5000,5000,0
20240906,145400,45559640,5000,5000,5000,5000,250
20240906,145300,44309640,5010,5010,5010,5010,1
20240906,145200,44304630,5010,5010,5010,5010,0
20240906,145100,44304630,5010,5010,5010,5010,0
20240906,145000,44304630,5010,5010,5010,5010,0
20240906,144900,44304630,5010,5010,5010,5010,0
20240906,144800,44304630,5010,5010,5010,5010,0
20240906,144700,44304630,5010,5010,5010,5010,0
20240906,144600,44304630,5010,5010,5010,5010,20
20240906,144500,44204430,5000,5000,5000,5000,0
20240906,144400,44204430,5000,5000,5000,5000,100
20240906,144300,43704430,5000,5010,5010,5000,139
20240906,144200,43008430,5010,5010,5010,5010,0
20240906,144100,43008430,5010,5010,5010,5010,0
20240906,144000,43008430,5010,5010,5010,5010,2
20240906,143900,42998410,5010,5010,5010,5010,315
20240906,143800,41420260,5010,5010,5010,5010,0
20240906,143700,41420260,5010,5010,5010,5010,0
20240906,143600,41420260,5010,5010,5010,5010,0
20240906,143500,41420260,5010,5010,5010,5010,0
20240906,143400,41420260,5010,5010,5010,5010,0
20240906,143300,41420260,5010,5010,5010,5010,0
20240906,143200,41420260,5010,5010,5010,5010,0
20240906,143100,41420260,5010,5010,5010,5010,0
20240906,143000,41420260,5010,5010,5010,5010,0
20240906,142900,41420260,5010,5010,5010,5010,0
20240906,142800,41420260,5010,5010,5010,5010,0
20240906,142700,41420260,5010,5010,5010,5010,0
20240906,142600,41420260,5010,5010,5010,5010,0
20240906,142500,41420260,5010,5010,5010,5010,0
20240906,142400,41420260,5010,5010,5010,5010,0
20240906,142300,41420260,5010,5010,5010,5010,0
20240906,142200,41420260,5010,5010,5010,5010,0
20240906,142100,41420260,5010,5010,5010,5010,0
20240906,142000,41420260,5010,5010,5010,5010,0
20240906,141900,41420260,5010,5010,5010,5010,0
20240906,141800,41420260,5010,5010,5010,5010,0
20240906,141700,41420260,5010,5010,5010,5010,0
20240906,141600,41420260,5010,5010,5010,5010,0
20240906,141500,41420260,5010,5010,5010,5010,0
20240906,141400,41420260,5010,5010,5010,5010,0
20240906,141300,41420260,5010,5010,5010,5010,0
20240906,141200,41420260,5010,5010,5010,5010,0
20240906,141100,41420260,5010,5010,5010,5010,0
20240906,141000,41420260,5010,5010,5010,5010,0
20240906,140900,41420260,5010,5010,5010,5010,0
20240906,140800,41420260,5010,5010,5010,5010,0
20240906,140700,41420260,5010,5010,5010,5010,0
20240906,140600,41420260,5010,5010,5010,5010,0
20240906,140500,41420260,5010,5010,5010,5010,0
20240906,140400,41420260,5010,5010,5010,5010,0
20240906,140300,41420260,5010,5010,5010,5010,0
20240906,140200,41420260,5010,5010,5010,5010,0
20240906,140100,41420260,5010,5010,5010,5010,0
20240906,140000,41420260,5010,5010,5010,5010,8
20240906,135900,41380180,5010,5010,5010,5010,0
20240906,135800,41380180,5010,5010,5010,5010,1
20240906,135700,41375170,5000,5000,5000,5000,0
20240906,135600,41375170,5000,5000,5000,5000,1
20240906,135500,41370170,5000,5000,5000,5000,0
20240906,135400,41370170,5000,5000,5000,5000,0
20240906,135300,41370170,5000,5000,5000,5000,0
20240906,135200,41370170,5000,5000,5000,5000,0
20240906,135100,41370170,5000,5000,5000,5000,0
20240906,135000,41370170,5000,5000,5000,5000,0
20240906,134900,41370170,5000,5000,5000,5000,0
20240906,134800,41370170,5000,5000,5000,5000,0
20240906,134700,41370170,5000,5000,5000,5000,0
20240906,134600,41370170,5000,5000,5000,5000,0
20240906,134500,41370170,5000,5000,5000,5000,0
20240906,134400,41370170,5000,5000,5000,5000,0
20240906,134300,41370170,5000,5000,5000,5000,0
20240906,134200,41370170,5000,5000,5000,5000,0
20240906,134100,41370170,5000,5000,5000,5000,0
20240906,134000,41370170,5000,5000,5000,5000,0
20240906,133900,41370170,5000,5000,5000,5000,100
20240906,133800,40870170,5010,5010,5010,5010,5
20240906,133700,40845120,5010,5010,5010,5010,0
20240906,133600,40845120,5010,5010,5010,5010,0
20240906,133500,40845120,5010,5010,5010,5010,0
20240906,133400,40845120,5010,5010,5010,5010,0
20240906,133300,40845120,5010,5010,5010,5010,0
20240906,133200,40845120,5010,5010,5010,5010,0
20240906,133100,40845120,5010,5010,5010,5010,0
20240906,133000,40845120,5010,5010,5010,5010,20
20240906,132900,40744920,5010,5010,5010,5010,10
20240906,132800,40694820,5010,5010,5010,5010,0
20240906,132700,40694820,5010,5010,5010,5010,0
20240906,132600,40694820,5010,5010,5010,5010,0
20240906,132500,40694820,5010,5010,5010,5010,0
20240906,132400,40694820,5010,5010,5010,5010,0
20240906,132300,40694820,5010,5010,5010,5010,0
20240906,132200,40694820,5010,5010,5010,5010,0
20240906,132100,40694820,5010,5010,5010,5010,0
20240906,132000,40694820,5010,5010,5010,5010,0
20240906,131900,40694820,5010,5010,5010,5010,0
20240906,131800,40694820,5010,5010,5010,5010,0
20240906,131700,40694820,5010,5010,5010,5010,0
20240906,131600,40694820,5010,5010,5010,5010,0
20240906,131500,40694820,5010,5010,5010,5010,0
20240906,131400,40694820,5010,5010,5010,5010,0
20240906,131300,40694820,5010,5010,5010,5010,0
20240906,131200,40694820,5010,5010,5010,5010,0
20240906,131100,40694820,5010,5010,5010,5010,0
20240906,131000,40694820,5010,5010,5010,5010,0
20240906,130900,40694820,5010,5010,5010,5010,0
20240906,130800,40694820,5010,5010,5010,5010,0
20240906,130700,40694820,5010,5010,5010,5010,0
20240906,130600,40694820,5010,5010,5010,5010,0
20240906,130500,40694820,5010,5010,5010,5010,0
20240906,130400,40694820,5010,5010,5010,5010,0
20240906,130300,40694820,5010,5010,5010,5010,0
20240906,130200,40694820,5010,5010,5010,5010,0
20240906,130100,40694820,5010,5010,5010,5010,0
20240906,130000,40694820,5010,5010,5010,5010,0
20240906,125900,40694820,5010,5010,5010,5010,0
20240906,125800,40694820,5010,5010,5010,5010,0
20240906,125700,40694820,5010,5010,5010,5010,0
20240906,125600,40694820,5010,5010,5010,5010,0
20240906,125500,40694820,5010,5010,5010,5010,0
20240906,125400,40694820,5010,5010,5010,5010,0
20240906,125300,40694820,5010,5010,5010,5010,0
20240906,125200,40694820,5010,5010,5010,5010,0
20240906,125100,40694820,5010,5010,5010,5010,1
20240906,125000,40689810,5000,5000,5000,5000,0
20240906,124900,40689810,5000,5000,5000,5000,2057
20240906,124800,30404810,5000,5000,5000,5000,0
20240906,124700,30404810,5000,5000,5000,5000,0
20240906,124600,30404810,5000,5000,5000,5000,0
20240906,124500,30404810,5000,5000,5000,5000,0
20240906,124400,30404810,5000,5000,5000,5000,0
20240906,124300,30404810,5000,5000,5000,5000,0
20240906,124200,30404810,5000,4995,5000,4995,2
20240906,124100,30394815,4990,4990,4990,4990,0
20240906,124000,30394815,4990,4990,4990,4990,0
20240906,123900,30394815,4990,4990,4990,4990,0
20240906,123800,30394815,4990,4990,4990,4990,0
20240906,123700,30394815,4990,4990,4990,4990,0
20240906,123600,30394815,4990,4990,4990,4990,0
20240906,123500,30394815,4990,4990,4990,4990,0
20240906,123400,30394815,4990,4990,4990,4990,0
20240906,123300,30394815,4990,4990,4990,4990,0
20240906,123200,30394815,4990,4990,4990,4990,0
20240906,123100,30394815,4990,4990,4990,4990,0
20240906,123000,30394815,4990,4990,4990,4990,0
20240906,122900,30394815,4990,4990,4990,4990,0
20240906,122800,30394815,4990,4990,4990,4990,0
20240906,122700,30394815,4990,4990,4990,4990,1
20240906,122600,30389825,4990,4990,4990,4990,0
20240906,122500,30389825,4990,4990,4990,4990,0
20240906,122400,30389825,4990,4990,4990,4990,0
20240906,122300,30389825,4990,4990,4990,4990,0
20240906,122200,30389825,4990,4990,4990,4990,521
20240906,122100,27790035,4990,4990,4990,4990,0
20240906,122000,27790035,4990,4990,4990,4990,0
20240906,121900,27790035,4990,4990,4990,4990,0
20240906,121800,27790035,4990,4990,4990,4990,0
20240906,121700,27790035,4990,4990,4990,4990,0
20240906,121600,27790035,4990,4990,4990,4990,0
20240906,121500,27790035,4990,4990,4990,4990,0
20240906,121400,27790035,4990,4990,4990,4990,0
20240906,121300,27790035,4990,4990,4990,4990,0
20240906,121200,27790035,4990,4990,4990,4990,0
20240906,121100,27790035,4990,4990,4990,4990,0
20240906,121000,27790035,4990,4990,4990,4990,0
20240906,120900,27790035,4990,4990,4990,4990,0
20240906,120800,27790035,4990,4990,4990,4990,189
20240906,120700,26846925,5010,5010,5010,5010,0
20240906,120600,26846925,5010,5010,5010,5010,0
20240906,120500,26846925,5010,5010,5010,5010,0
20240906,120400,26846925,5010,5010,5010,5010,0
20240906,120300,26846925,5010,5010,5010,5010,0
20240906,120200,26846925,5010,5010,5010,5010,0
20240906,120100,26846925,5010,5010,5010,5010,0
20240906,120000,26846925,5010,5010,5010,5010,0
20240906,115900,26846925,5010,5010,5010,5010,0
20240906,115800,26846925,5010,5010,5010,5010,0
20240906,115700,26846925,5010,5010,5010,5010,0
20240906,115600,26846925,5010,5010,5010,5010,0
20240906,115500,26846925,5010,5010,5010,5010,0
20240906,115400,26846925,5010,5010,5010,5010,0
20240906,115300,26846925,5010,5010,5010,5010,0
20240906,115200,26846925,5010,5010,5010,5010,0
20240906,115100,26846925,5010,5010,5010,5010,0
20240906,115000,26846925,5010,5010,5010,5010,0
20240906,114900,26846925,5010,5010,5010,5010,0
20240906,114800,26846925,5010,5010,5010,5010,0
20240906,114700,26846925,5010,5010,5010,5010,0
20240906,114600,26846925,5010,5010,5010,5010,0
20240906,114500,26846925,5010,5010,5010,5010,0
20240906,114400,26846925,5010,5010,5010,5010,0
20240906,114300,26846925,5010,5010,5010,5010,0
20240906,114200,26846925,5010,5010,5010,5010,0
20240906,114100,26846925,5010,5010,5010,5010,0
20240906,114000,26846925,5010,5010,5010,5010,0
20240906,113900,26846925,5010,5010,5010,5010,0
20240906,113800,26846925,5010,5010,5010,5010,0
20240906,113700,26846925,5010,5010,5010,5010,0
20240906,113600,26846925,5010,5010,5010,5010,0
20240906,113500,26846925,5010,5010,5010,5010,0
20240906,113400,26846925,5010,5010,5010,5010,0
20240906,113300,26846925,5010,5010,5010,5010,0
20240906,113200,26846925,5010,5010,5010,5010,0
20240906,113100,26846925,5010,5010,5010,5010,0
20240906,113000,26846925,5010,5010,5010,5010,0
20240906,112900,26846925,5010,5010,5010,5010,1
20240906,112800,26841915,5000,5000,5000,5000,0
20240906,112700,26841915,5000,5000,5000,5000,100
20240906,112600,26341915,5010,5010,5010,5010,0
20240906,112500,26341915,5010,5010,5010,5010,0
20240906,112400,26341915,5010,5010,5010,5010,0
20240906,112300,26341915,5010,5010,5010,5010,0
20240906,112200,26341915,5010,5010,5010,5010,0
20240906,112100,26341915,5010,5010,5010,5010,0
20240906,112000,26341915,5010,5010,5010,5010,0
20240906,111900,26341915,5010,5010,5010,5010,0
20240906,111800,26341915,5010,5010,5010,5010,0
20240906,111700,26341915,5010,5010,5010,5010,0
20240906,111600,26341915,5010,5010,5010,5010,0
20240906,111500,26341915,5010,5010,5010,5010,0
20240906,111400,26341915,5010,5010,5010,5010,0
20240906,111300,26341915,5010,5010,5010,5010,0
20240906,111200,26341915,5010,5010,5010,5010,0
20240906,111100,26341915,5010,5010,5010,5010,0
20240906,111000,26341915,5010,5010,5010,5010,895
20240906,110900,21857965,5010,5010,5010,5010,0
20240906,110800,21857965,5010,5010,5010,5010,0
20240906,110700,21857965,5010,5010,5010,5010,796
20240906,110600,17870005,5010,5010,5010,5010,0
20240906,110500,17870005,5010,5010,5010,5010,0
20240906,110400,17870005,5010,5010,5010,5010,0
20240906,110300,17870005,5010,5010,5010,5010,0
20240906,110200,17870005,5010,5010,5010,5010,0
20240906,110100,17870005,5010,5010,5010,5010,0
20240906,110000,17870005,5010,5010,5010,5010,0
20240906,105900,17870005,5010,5010,5010,5010,1
20240906,105800,17864995,5000,5000,5000,5000,0
20240906,105700,17864995,5000,5000,5000,5000,0
20240906,105600,17864995,5000,5000,5000,5000,0
20240906,105500,17864995,5000,5000,5000,5000,0
20240906,105400,17864995,5000,5000,5000,5000,0
20240906,105300,17864995,5000,5000,5000,5000,0
20240906,105200,17864995,5000,5000,5000,5000,0
20240906,105100,17864995,5000,5000,5000,5000,0
20240906,105000,17864995,5000,5000,5000,5000,0
20240906,104900,17864995,5000,5000,5000,5000,0
20240906,104800,17864995,5000,5000,5000,5000,0
20240906,104700,17864995,5000,5000,5000,5000,0
20240906,104600,17864995,5000,5000,5000,5000,0
20240906,104500,17864995,5000,5000,5000,5000,0
20240906,104400,17864995,5000,5000,5000,5000,411
20240906,104300,15809995,5000,5000,5000,5000,1
20240906,104200,15804995,5000,5000,5000,5000,0
20240906,104100,15804995,5000,5000,5000,5000,1
20240906,104000,15799995,5010,5010,5010,5010,0
20240906,103900,15799995,5010,5010,5010,5010,0
20240906,103800,15799995,5010,5010,5010,5010,0
20240906,103700,15799995,5010,5010,5010,5010,0
20240906,103600,15799995,5010,5010,5010,5010,0
20240906,103500,15799995,5010,5010,5010,5010,0
20240906,103400,15799995,5010,5010,5010,5010,1
20240906,103300,15794985,5010,5010,5010,5010,0
20240906,103200,15794985,5010,5010,5010,5010,2
20240906,103100,15784965,5010,5010,5010,5010,10
20240906,103000,15734865,5010,4990,5010,4990,7
20240906,102900,15699915,5010,5010,5010,5010,0
20240906,102800,15699915,5010,5010,5010,5010,0
20240906,102700,15699915,5010,5010,5010,5010,0
20240906,102600,15699915,5010,5010,5010,5010,0
20240906,102500,15699915,5010,5010,5010,5010,0
20240906,102400,15699915,5010,5010,5010,5010,0
20240906,102300,15699915,5010,5010,5010,5010,0
20240906,102200,15699915,5010,5010,5010,5010,50
20240906,102100,15449415,5010,5010,5010,5010,1
20240906,102000,15444405,5000,4925,5000,4925,10
20240906,101900,15394760,4885,4955,4955,4885,10
20240906,101800,15345625,5010,5010,5010,5010,0
20240906,101700,15345625,5010,4930,5010,4930,10
20240906,101600,15295885,4850,4990,4990,4850,449
20240906,101500,13084570,5000,5000,5000,5000,35
20240906,101400,12909570,5010,5010,5010,5010,0
20240906,101300,12909570,5010,5010,5010,5010,0
20240906,101200,12909570,5010,5010,5010,5010,0
20240906,101100,12909570,5010,5020,5020,4990,1311
20240906,101000,6342030,5050,5050,5050,5050,0
20240906,100900,6342030,5050,5050,5050,5050,0
20240906,100800,6342030,5050,5050,5050,5050,0
20240906,100700,6342030,5050,5050,5050,5050,0
20240906,100600,6342030,5050,5050,5050,5050,0
20240906,100500,6342030,5050,5050,5050,5050,10
20240906,100400,6291530,5050,5050,5050,5050,0
20240906,100300,6291530,5050,5050,5050,5050,0
20240906,100200,6291530,5050,5050,5050,5050,0
20240906,100100,6291530,5050,5050,5050,5050,0
20240906,100000,6291530,5050,5050,5050,5050,1
20240906,095900,6286480,5050,5050,5050,5050,2
20240906,095800,6276380,5050,5050,5050,5050,0
20240906,095700,6276380,5050,5050,5050,5050,0
20240906,095600,6276380,5050,5050,5050,5050,2
20240906,095500,6266280,5010,5050,5050,5010,431
20240906,095400,4105700,5050,5050,5050,5050,0
20240906,095300,4105700,5050,5050,5050,5050,0
20240906,095200,4105700,5050,5050,5050,5050,0
20240906,095100,4105700,5050,5050,5050,5050,4
20240906,095000,4085500,5010,5040,5040,5010,500
20240906,094900,1578230,5050,5050,5050,5050,0
20240906,094800,1578230,5050,5050,5050,5050,0
20240906,094700,1578230,5050,5050,5050,5050,0
20240906,094600,1578230,5050,5050,5050,5050,0
20240906,094500,1578230,5050,5050,5050,5050,0
20240906,094400,1578230,5050,5050,5050,5050,2
20240906,094300,1568130,5050,5050,5050,5050,0
20240906,094200,1568130,5050,5050,5050,5050,0
20240906,094100,1568130,5050,5060,5060,5050,31
20240906,094000,1411550,5090,5090,5090,5090,0
20240906,093900,1411550,5090,5090,5090,5090,2
20240906,093800,1401370,5090,5090,5090,5090,0
20240906,093700,1401370,5090,5090,5090,5090,0
20240906,093600,1401370,5090,5090,5090,5090,0
20240906,093500,1401370,5090,5090,5090,5090,0
20240906,093400,1401370,5090,5090,5090,5090,0
20240906,093300,1401370,5090,5090,5090,5090,0
20240906,093200,1401370,5090,5090,5090,5090,0
20240906,093100,1401370,5090,5090,5090,5090,0
20240906,093000,1401370,5090,5090,5090,5090,0
20240906,092900,1401370,5090,5090,5090,5090,0
20240906,092800,1401370,5090,5090,5090,5090,0
20240906,092700,1401370,5090,5090,5090,5090,0
20240906,092600,1401370,5090,5090,5090,5090,0
20240906,092500,1401370,5090,5090,5090,5090,0
20240906,092400,1401370,5090,5090,5090,5090,0
20240906,092300,1401370,5090,5090,5090,5090,0
20240906,092200,1401370,5090,5090,5090,5090,92
20240906,092100,933090,5090,5090,5090,5090,0
20240906,092000,933090,5090,5090,5090,5090,0
20240906,091900,933090,5090,5090,5090,5090,27
20240906,091800,795660,5090,5090,5090,5090,0
20240906,091700,795660,5090,5090,5090,5090,0
20240906,091600,795660,5090,5090,5090,5090,0
20240906,091500,795660,5090,5090,5090,5090,0
20240906,091400,795660,5090,5090,5090,5090,0
20240906,091300,795660,5090,5090,5090,5090,1
20240906,091200,790570,5080,5080,5080,5080,2
20240906,091100,780410,5090,5090,5090,5090,1
20240906,091000,775320,5050,5060,5060,5050,45
20240906,090900,547680,5090,5090,5090,5090,0
20240906,090800,547680,5090,5090,5090,5090,0
20240906,090700,547680,5090,5090,5090,5090,0
20240906,090600,547680,5090,5090,5090,5090,0
20240906,090500,547680,5090,5090,5090,5090,0
20240906,090400,547680,5090,5090,5090,5090,0
20240906,090300,547680,5090,5080,5090,5080,3
20240906,090200,532430,5070,5070,5070,5070,101
20240906,090100,20360,5090,5090,5090,5090,0
20240906,090000,20360,5090,5090,5090,5090,4