KissMeData/010640/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185400,176275530,6090,6090,6090,6090,415
20240809,185300,176275530,6090,6090,6090,6090,0
20240809,185200,176275530,6090,6090,6090,6090,0
20240809,185100,176275530,6090,6090,6090,6090,0
20240809,185000,176275530,6090,6090,6090,6090,0
20240809,184900,176275530,6090,6090,6090,6090,0
20240809,184800,176275530,6090,6090,6090,6090,0
20240809,184700,176275530,6090,6090,6090,6090,0
20240809,184600,176275530,6090,6090,6090,6090,0
20240809,184500,176275530,6090,6090,6090,6090,0
20240809,184400,176275530,6090,6090,6090,6090,0
20240809,184300,176275530,6090,6090,6090,6090,0
20240809,184200,176275530,6090,6090,6090,6090,0
20240809,184100,176275530,6090,6090,6090,6090,0
20240809,184000,176275530,6090,6090,6090,6090,0
20240809,183900,176275530,6090,6090,6090,6090,0
20240809,183800,176275530,6090,6090,6090,6090,0
20240809,183700,176275530,6090,6090,6090,6090,0
20240809,183600,176275530,6090,6090,6090,6090,0
20240809,183500,176275530,6090,6090,6090,6090,0
20240809,183400,176275530,6090,6090,6090,6090,0
20240809,183300,176275530,6090,6090,6090,6090,0
20240809,183200,176275530,6090,6090,6090,6090,0
20240809,183100,176275530,6090,6090,6090,6090,0
20240809,183000,176275530,6090,6090,6090,6090,0
20240809,182900,176275530,6090,6090,6090,6090,0
20240809,182800,176275530,6090,6090,6090,6090,0
20240809,182700,176275530,6090,6090,6090,6090,0
20240809,182600,176275530,6090,6090,6090,6090,0
20240809,182500,176275530,6090,6090,6090,6090,0
20240809,182400,176275530,6090,6090,6090,6090,415
20240809,182300,176275530,6090,6090,6090,6090,0
20240809,182200,176275530,6090,6090,6090,6090,0
20240809,182100,176275530,6090,6090,6090,6090,0
20240809,182000,176275530,6090,6090,6090,6090,0
20240809,181900,176275530,6090,6090,6090,6090,0
20240809,181800,176275530,6090,6090,6090,6090,0
20240809,181700,176275530,6090,6090,6090,6090,0
20240809,181600,176275530,6090,6090,6090,6090,0
20240809,181500,176275530,6090,6090,6090,6090,0
20240809,181400,176275530,6090,6090,6090,6090,0
20240809,181300,176275530,6090,6090,6090,6090,0
20240809,181200,176275530,6090,6090,6090,6090,0
20240809,181100,176275530,6090,6090,6090,6090,0
20240809,181000,176275530,6090,6090,6090,6090,0
20240809,180900,176275530,6090,6090,6090,6090,0
20240809,180800,176275530,6090,6090,6090,6090,0
20240809,180700,176275530,6090,6090,6090,6090,0
20240809,180600,176275530,6090,6090,6090,6090,0
20240809,180500,176275530,6090,6090,6090,6090,0
20240809,180400,176275530,6090,6090,6090,6090,0
20240809,180300,176275530,6090,6090,6090,6090,0
20240809,180200,176275530,6090,6090,6090,6090,0
20240809,180100,176275530,6090,6090,6090,6090,0
20240809,180000,176275530,6090,6090,6090,6090,0
20240809,175900,176275530,6090,6090,6090,6090,0
20240809,175800,176275530,6090,6090,6090,6090,0
20240809,175700,176275530,6090,6090,6090,6090,0
20240809,175600,176275530,6090,6090,6090,6090,0
20240809,175500,176275530,6090,6090,6090,6090,0
20240809,175400,176275530,6090,6090,6090,6090,415
20240809,175300,176275530,6090,6090,6090,6090,0
20240809,175200,176275530,6090,6090,6090,6090,0
20240809,175100,176275530,6090,6090,6090,6090,0
20240809,175000,176275530,6090,6090,6090,6090,0
20240809,174900,176275530,6090,6090,6090,6090,0
20240809,174800,176275530,6090,6090,6090,6090,0
20240809,174700,176275530,6090,6090,6090,6090,0
20240809,174600,176275530,6090,6090,6090,6090,0
20240809,174500,176275530,6090,6090,6090,6090,0
20240809,174400,176275530,6090,6090,6090,6090,0
20240809,174300,176275530,6090,6090,6090,6090,0
20240809,174200,176275530,6090,6090,6090,6090,0
20240809,174100,176275530,6090,6090,6090,6090,0
20240809,174000,176275530,6090,6090,6090,6090,0
20240809,173900,176275530,6090,6090,6090,6090,0
20240809,173800,176275530,6090,6090,6090,6090,0
20240809,173700,176275530,6090,6090,6090,6090,0
20240809,173600,176275530,6090,6090,6090,6090,0
20240809,173500,176275530,6090,6090,6090,6090,0
20240809,173400,176275530,6090,6090,6090,6090,0
20240809,173300,176275530,6090,6090,6090,6090,0
20240809,173200,176275530,6090,6090,6090,6090,0
20240809,173100,176275530,6090,6090,6090,6090,0
20240809,173000,176275530,6090,6090,6090,6090,0
20240809,172900,176275530,6090,6090,6090,6090,0
20240809,172800,176275530,6090,6090,6090,6090,0
20240809,172700,176275530,6090,6090,6090,6090,0
20240809,172600,176275530,6090,6090,6090,6090,0
20240809,172500,176275530,6090,6090,6090,6090,0
20240809,172400,176275530,6090,6090,6090,6090,415
20240809,172300,176275530,6090,6090,6090,6090,0
20240809,172200,176275530,6090,6090,6090,6090,0
20240809,172100,176275530,6090,6090,6090,6090,0
20240809,172000,176275530,6090,6090,6090,6090,0
20240809,171900,176275530,6090,6090,6090,6090,0
20240809,171800,176275530,6090,6090,6090,6090,0
20240809,171700,176275530,6090,6090,6090,6090,0
20240809,171600,176275530,6090,6090,6090,6090,0
20240809,171500,176275530,6090,6090,6090,6090,0
20240809,171400,176275530,6090,6090,6090,6090,0
20240809,171300,176275530,6090,6090,6090,6090,0
20240809,171200,176275530,6090,6090,6090,6090,0
20240809,171100,176275530,6090,6090,6090,6090,0
20240809,171000,176275530,6090,6090,6090,6090,0
20240809,170900,176275530,6090,6090,6090,6090,0
20240809,170800,176275530,6090,6090,6090,6090,0
20240809,170700,176275530,6090,6090,6090,6090,0
20240809,170600,176275530,6090,6090,6090,6090,0
20240809,170500,176275530,6090,6090,6090,6090,0
20240809,170400,176275530,6090,6090,6090,6090,0
20240809,170300,176275530,6090,6090,6090,6090,0
20240809,170200,176275530,6090,6090,6090,6090,0
20240809,170100,176275530,6090,6090,6090,6090,0
20240809,170000,176275530,6090,6090,6090,6090,0
20240809,165900,176275530,6090,6090,6090,6090,0
20240809,165800,176275530,6090,6090,6090,6090,0
20240809,165700,176275530,6090,6090,6090,6090,0
20240809,165600,176275530,6090,6090,6090,6090,0
20240809,165500,176275530,6090,6090,6090,6090,0
20240809,165400,176275530,6090,6090,6090,6090,415
20240809,165300,176275530,6090,6090,6090,6090,0
20240809,165200,176275530,6090,6090,6090,6090,0
20240809,165100,176275530,6090,6090,6090,6090,0
20240809,165000,176275530,6090,6090,6090,6090,0
20240809,164900,176275530,6090,6090,6090,6090,0
20240809,164800,176275530,6090,6090,6090,6090,0
20240809,164700,176275530,6090,6090,6090,6090,0
20240809,164600,176275530,6090,6090,6090,6090,0
20240809,164500,176275530,6090,6090,6090,6090,0
20240809,164400,176275530,6090,6090,6090,6090,0
20240809,164300,176275530,6090,6090,6090,6090,0
20240809,164200,176275530,6090,6090,6090,6090,0
20240809,164100,176275530,6090,6090,6090,6090,0
20240809,164000,176275530,6090,6090,6090,6090,0
20240809,163900,176275530,6090,6090,6090,6090,0
20240809,163800,176275530,6090,6090,6090,6090,0
20240809,163700,176275530,6090,6090,6090,6090,0
20240809,163600,176275530,6090,6090,6090,6090,0
20240809,163500,176275530,6090,6090,6090,6090,0
20240809,163400,176275530,6090,6090,6090,6090,0
20240809,163300,176275530,6090,6090,6090,6090,0
20240809,163200,176275530,6090,6090,6090,6090,0
20240809,163100,176275530,6090,6090,6090,6090,0
20240809,163000,176275530,6090,6090,6090,6090,0
20240809,162900,176275530,6090,6090,6090,6090,0
20240809,162800,176275530,6090,6090,6090,6090,0
20240809,162700,176275530,6090,6090,6090,6090,0
20240809,162600,176275530,6090,6090,6090,6090,0
20240809,162500,176275530,6090,6090,6090,6090,0
20240809,162400,176275530,6090,6090,6090,6090,415
20240809,162300,176275530,6090,6090,6090,6090,0
20240809,162200,176275530,6090,6090,6090,6090,0
20240809,162100,176275530,6090,6090,6090,6090,0
20240809,162000,176275530,6090,6090,6090,6090,0
20240809,161900,176275530,6090,6090,6090,6090,0
20240809,161800,176275530,6090,6090,6090,6090,0
20240809,161700,176275530,6090,6090,6090,6090,0
20240809,161600,176275530,6090,6090,6090,6090,0
20240809,161500,176275530,6090,6090,6090,6090,0
20240809,161400,176275530,6090,6090,6090,6090,0
20240809,161300,176275530,6090,6090,6090,6090,0
20240809,161200,176275530,6090,6090,6090,6090,0
20240809,161100,176275530,6090,6090,6090,6090,0
20240809,161000,176275530,6090,6090,6090,6090,0
20240809,160900,176275530,6090,6090,6090,6090,0
20240809,160800,176275530,6090,6090,6090,6090,0
20240809,160700,176275530,6090,6090,6090,6090,0
20240809,160600,176275530,6090,6090,6090,6090,0
20240809,160500,176275530,6090,6090,6090,6090,0
20240809,160400,176275530,6090,6090,6090,6090,0
20240809,160300,176275530,6090,6090,6090,6090,0
20240809,160200,176275530,6090,6090,6090,6090,0
20240809,160100,176275530,6090,6090,6090,6090,0
20240809,160000,176275530,6090,6090,6090,6090,0
20240809,155900,176275530,6090,6090,6090,6090,0
20240809,155800,176275530,6090,6090,6090,6090,0
20240809,155700,176275530,6090,6090,6090,6090,0
20240809,155600,176275530,6090,6090,6090,6090,0
20240809,155500,176275530,6090,6090,6090,6090,0
20240809,155400,176275530,6090,6090,6090,6090,415
20240809,155300,176275530,6090,6090,6090,6090,0
20240809,155200,176275530,6090,6090,6090,6090,0
20240809,155100,176275530,6090,6090,6090,6090,0
20240809,155000,176275530,6090,6090,6090,6090,0
20240809,154900,176275530,6090,6090,6090,6090,0
20240809,154800,176275530,6090,6090,6090,6090,0
20240809,154700,176275530,6090,6090,6090,6090,0
20240809,154600,176275530,6090,6090,6090,6090,0
20240809,154500,176275530,6090,6090,6090,6090,0
20240809,154400,176275530,6090,6090,6090,6090,0
20240809,154300,176275530,6090,6090,6090,6090,0
20240809,154200,176275530,6090,6090,6090,6090,0
20240809,154100,176275530,6090,6090,6090,6090,0
20240809,154000,176275530,6090,6090,6090,6090,0
20240809,153900,176275530,6090,6090,6090,6090,0
20240809,153800,176275530,6090,6090,6090,6090,0
20240809,153700,176275530,6090,6090,6090,6090,0
20240809,153600,176275530,6090,6090,6090,6090,0
20240809,153500,176275530,6090,6090,6090,6090,0
20240809,153400,176275530,6090,6090,6090,6090,0
20240809,153300,176275530,6090,6090,6090,6090,0
20240809,153200,176275530,6090,6090,6090,6090,0
20240809,153100,176275530,6090,6090,6090,6090,0
20240809,153000,176275530,6090,6090,6090,6090,415
20240809,152900,173748180,6070,6070,6070,6070,0
20240809,152800,173748180,6070,6070,6070,6070,0
20240809,152700,173748180,6070,6070,6070,6070,0
20240809,152600,173748180,6070,6070,6070,6070,0
20240809,152500,173748180,6070,6070,6070,6070,0
20240809,152400,173748180,6070,6070,6070,6070,0
20240809,152300,173748180,6070,6070,6070,6070,0
20240809,152200,173748180,6070,6070,6070,6070,0
20240809,152100,173748180,6070,6070,6070,6070,0
20240809,152000,173748180,6070,6070,6070,6070,0
20240809,151900,173748180,6070,6020,6070,6010,329
20240809,151800,171767990,6020,6020,6020,6020,69
20240809,151700,171352610,6010,6010,6010,6010,0
20240809,151600,171352610,6010,6010,6010,6010,0
20240809,151500,171352610,6010,6030,6030,6010,300
20240809,151400,169548990,6090,6090,6090,6090,0
20240809,151300,169548990,6090,6090,6090,6090,0
20240809,151200,169548990,6090,6090,6090,6090,0
20240809,151100,169548990,6090,6090,6090,6090,0
20240809,151000,169548990,6090,6090,6090,6090,0
20240809,150900,169548990,6090,6090,6090,6090,0
20240809,150800,169548990,6090,6090,6090,6090,0
20240809,150700,169548990,6090,6090,6090,6090,0
20240809,150600,169548990,6090,6090,6090,6090,0
20240809,150500,169548990,6090,6090,6090,6090,0
20240809,150400,169548990,6090,6090,6090,6090,0
20240809,150300,169548990,6090,6090,6090,6090,0
20240809,150200,169548990,6090,6090,6090,6090,0
20240809,150100,169548990,6090,6090,6090,6090,0
20240809,150000,169548990,6090,6090,6090,6090,0
20240809,145900,169548990,6090,6090,6090,6090,0
20240809,145800,169548990,6090,6090,6090,6090,0
20240809,145700,169548990,6090,6090,6090,6090,0
20240809,145600,169548990,6090,6090,6090,6090,0
20240809,145500,169548990,6090,6090,6090,6090,0
20240809,145400,169548990,6090,6090,6090,6090,1
20240809,145300,169542900,6090,6090,6090,6090,0
20240809,145200,169542900,6090,6090,6090,6090,0
20240809,145100,169542900,6090,6090,6090,6090,0
20240809,145000,169542900,6090,6090,6090,6090,0
20240809,144900,169542900,6090,6090,6090,6090,32
20240809,144800,169348020,6040,6040,6040,6040,0
20240809,144700,169348020,6040,6040,6040,6040,0
20240809,144600,169348020,6040,6040,6040,6040,0
20240809,144500,169348020,6040,6040,6040,6040,0
20240809,144400,169348020,6040,6040,6040,6040,290
20240809,144300,167596420,6040,6040,6040,6040,0
20240809,144200,167596420,6040,6040,6040,6020,52
20240809,144100,167282360,6040,6040,6040,6040,0
20240809,144000,167282360,6040,6040,6040,6040,9
20240809,143900,167228000,6040,6040,6040,6040,0
20240809,143800,167228000,6040,6040,6040,6040,0
20240809,143700,167228000,6040,6030,6040,6030,23
20240809,143600,167089210,6040,6040,6040,6040,34
20240809,143500,166883850,6040,6040,6040,6040,0
20240809,143400,166883850,6040,6030,6040,6030,398
20240809,143300,164480930,6040,6040,6040,6040,0
20240809,143200,164480930,6040,6040,6040,6040,2
20240809,143100,164468850,6020,6020,6020,6020,285
20240809,143000,162753150,6020,6020,6020,6020,20
20240809,142900,162632750,6010,6010,6010,6010,141
20240809,142800,161785340,6010,6010,6010,6010,9
20240809,142700,161731250,6020,6010,6020,6010,334
20240809,142600,159723900,6000,6000,6000,6000,0
20240809,142500,159723900,6000,6000,6000,6000,0
20240809,142400,159723900,6000,6000,6000,6000,0
20240809,142300,159723900,6000,6000,6000,6000,0
20240809,142200,159723900,6000,6000,6000,6000,0
20240809,142100,159723900,6000,6000,6000,6000,23
20240809,142000,159585900,6010,6010,6010,6010,50
20240809,141900,159285400,6010,6010,6010,6010,0
20240809,141800,159285400,6010,6010,6010,6010,0
20240809,141700,159285400,6010,6010,6010,6010,0
20240809,141600,159285400,6010,6010,6010,6010,24
20240809,141500,159141160,6010,6010,6010,6010,0
20240809,141400,159141160,6010,6010,6010,6010,177
20240809,141300,158077390,6010,6010,6010,6010,0
20240809,141200,158077390,6010,6010,6010,6010,0
20240809,141100,158077390,6010,6010,6010,6010,0
20240809,141000,158077390,6010,6010,6010,6010,0
20240809,140900,158077390,6010,6010,6010,6010,0
20240809,140800,158077390,6010,6010,6010,6010,0
20240809,140700,158077390,6010,6010,6010,6010,0
20240809,140600,158077390,6010,6010,6010,6010,0
20240809,140500,158077390,6010,6010,6010,6010,0
20240809,140400,158077390,6010,6010,6010,6010,0
20240809,140300,158077390,6010,6010,6010,6010,0
20240809,140200,158077390,6010,6000,6010,6000,1457
20240809,140100,149321680,6000,6000,6000,6000,0
20240809,140000,149321680,6000,6000,6000,6000,0
20240809,135900,149321680,6000,6000,6000,6000,0
20240809,135800,149321680,6000,6000,6000,6000,0
20240809,135700,149321680,6000,6000,6000,6000,0
20240809,135600,149321680,6000,6000,6000,6000,1
20240809,135500,149315680,6000,6000,6000,6000,0
20240809,135400,149315680,6000,6000,6000,6000,200
20240809,135300,148115680,6000,6000,6000,6000,0
20240809,135200,148115680,6000,6000,6000,6000,0
20240809,135100,148115680,6000,6000,6000,6000,0
20240809,135000,148115680,6000,6000,6000,6000,0
20240809,134900,148115680,6000,6000,6000,6000,0
20240809,134800,148115680,6000,6000,6000,6000,166
20240809,134700,147119680,6000,6000,6000,6000,135
20240809,134600,146309680,6000,6000,6000,6000,0
20240809,134500,146309680,6000,6000,6000,6000,0
20240809,134400,146309680,6000,6000,6000,6000,0
20240809,134300,146309680,6000,6000,6000,6000,0
20240809,134200,146309680,6000,6000,6000,6000,0
20240809,134100,146309680,6000,5990,6000,5990,50
20240809,134000,146009940,5990,5990,5990,5990,0
20240809,133900,146009940,5990,5990,5990,5990,0
20240809,133800,146009940,5990,5990,5990,5990,316
20240809,133700,144117100,6000,6000,6000,6000,82
20240809,133600,143625100,6010,6010,6010,6010,0
20240809,133500,143625100,6010,6010,6010,6010,0
20240809,133400,143625100,6010,6010,6010,6010,0
20240809,133300,143625100,6010,6010,6010,6010,0
20240809,133200,143625100,6010,6010,6010,6010,0
20240809,133100,143625100,6010,6010,6010,6010,0
20240809,133000,143625100,6010,6010,6010,6010,0
20240809,132900,143625100,6010,6010,6010,6010,0
20240809,132800,143625100,6010,6010,6010,6010,0
20240809,132700,143625100,6010,6010,6010,6010,0
20240809,132600,143625100,6010,6010,6010,6010,0
20240809,132500,143625100,6010,6010,6010,6010,0
20240809,132400,143625100,6010,6010,6010,6010,0
20240809,132300,143625100,6010,6010,6010,6010,0
20240809,132200,143625100,6010,6010,6010,6010,3
20240809,132100,143607070,6000,6000,6000,6000,0
20240809,132000,143607070,6000,6000,6000,6000,0
20240809,131900,143607070,6000,6000,6000,6000,10
20240809,131800,143547070,6010,6010,6010,6010,0
20240809,131700,143547070,6010,6010,6010,6010,0
20240809,131600,143547070,6010,6010,6010,6010,45
20240809,131500,143276620,6010,6010,6010,6010,0
20240809,131400,143276620,6010,6010,6010,6010,56
20240809,131300,142940060,6010,6010,6010,6010,0
20240809,131200,142940060,6010,6010,6010,6010,0
20240809,131100,142940060,6010,6010,6010,6010,0
20240809,131000,142940060,6010,6010,6010,6010,0
20240809,130900,142940060,6010,6010,6010,6010,0
20240809,130800,142940060,6010,6010,6010,6010,0
20240809,130700,142940060,6010,6010,6010,6010,0
20240809,130600,142940060,6010,6010,6010,6010,0
20240809,130500,142940060,6010,6010,6010,6010,761
20240809,130400,138366450,6010,6010,6010,6010,0
20240809,130300,138366450,6010,6010,6010,6010,0
20240809,130200,138366450,6010,6010,6010,6010,1
20240809,130100,138360440,5990,5990,5990,5990,0
20240809,130000,138360440,5990,5990,5990,5990,0
20240809,125900,138360440,5990,6010,6010,5990,212
20240809,125800,137089250,6020,6020,6020,6020,0
20240809,125700,137089250,6020,6020,6020,6020,0
20240809,125600,137089250,6020,6020,6020,6020,0
20240809,125500,137089250,6020,6020,6020,6020,0
20240809,125400,137089250,6020,6020,6020,6020,0
20240809,125300,137089250,6020,6020,6020,6020,0
20240809,125200,137089250,6020,6020,6020,6020,0
20240809,125100,137089250,6020,6020,6020,6020,9
20240809,125000,137035070,6020,6020,6020,6020,0
20240809,124900,137035070,6020,6020,6020,6020,0
20240809,124800,137035070,6020,6020,6020,6020,0
20240809,124700,137035070,6020,6020,6020,6020,0
20240809,124600,137035070,6020,6020,6020,6020,20
20240809,124500,136914670,6010,6010,6010,6010,185
20240809,124400,135802820,6000,6000,6000,6000,0
20240809,124300,135802820,6000,6000,6000,6000,0
20240809,124200,135802820,6000,6000,6000,6000,0
20240809,124100,135802820,6000,6000,6000,6000,0
20240809,124000,135802820,6000,6010,6010,6000,2021
20240809,123900,123672940,6010,6010,6010,6010,0
20240809,123800,123672940,6010,6010,6010,6010,0
20240809,123700,123672940,6010,6010,6010,6010,0
20240809,123600,123672940,6010,6010,6010,6010,262
20240809,123500,122098320,6010,6010,6010,6010,0
20240809,123400,122098320,6010,6010,6010,6010,13
20240809,123300,122020190,6000,6000,6000,6000,0
20240809,123200,122020190,6000,6000,6000,6000,0
20240809,123100,122020190,6000,6000,6000,6000,0
20240809,123000,122020190,6000,6000,6000,6000,0
20240809,122900,122020190,6000,6000,6000,6000,0
20240809,122800,122020190,6000,6000,6000,6000,0
20240809,122700,122020190,6000,6000,6000,6000,0
20240809,122600,122020190,6000,6000,6000,6000,369
20240809,122500,119806190,6000,6000,6000,6000,0
20240809,122400,119806190,6000,6000,6000,6000,44
20240809,122300,119542190,6010,6010,6010,6010,0
20240809,122200,119542190,6010,6010,6010,6010,0
20240809,122100,119542190,6010,6010,6010,6010,639
20240809,122000,115701800,6010,6010,6010,6010,0
20240809,121900,115701800,6010,6010,6010,6010,0
20240809,121800,115701800,6010,6010,6010,6010,0
20240809,121700,115701800,6010,6010,6010,6010,2
20240809,121600,115689780,6020,6020,6020,6020,1
20240809,121500,115683760,6000,6000,6000,6000,23
20240809,121400,115545760,6020,6000,6020,6000,1668
20240809,121300,105537740,5990,5990,5990,5990,0
20240809,121200,105537740,5990,5990,5990,5990,0
20240809,121100,105537740,5990,5990,5990,5990,0
20240809,121000,105537740,5990,5990,5990,5990,0
20240809,120900,105537740,5990,5990,5990,5990,0
20240809,120800,105537740,5990,5990,5990,5990,0
20240809,120700,105537740,5990,5990,5990,5990,0
20240809,120600,105537740,5990,5990,5990,5990,0
20240809,120500,105537740,5990,5990,5990,5990,0
20240809,120400,105537740,5990,5990,5990,5990,0
20240809,120300,105537740,5990,5990,5990,5990,23
20240809,120200,105399970,6020,6020,6020,6020,0
20240809,120100,105399970,6020,6020,6020,6020,0
20240809,120000,105399970,6020,6020,6020,6020,0
20240809,115900,105399970,6020,6020,6020,6020,0
20240809,115800,105399970,6020,6020,6020,6020,0
20240809,115700,105399970,6020,6020,6020,6020,0
20240809,115600,105399970,6020,6020,6020,6020,0
20240809,115500,105399970,6020,6000,6020,6000,383
20240809,115400,103101310,6000,6000,6000,6000,232
20240809,115300,101709310,6000,6000,6000,6000,0
20240809,115200,101709310,6000,6000,6000,6000,0
20240809,115100,101709310,6000,6000,6000,6000,0
20240809,115000,101709310,6000,6000,6000,6000,0
20240809,114900,101709310,6000,6000,6000,6000,1
20240809,114800,101703310,6000,6000,6000,6000,0
20240809,114700,101703310,6000,6000,6000,6000,0
20240809,114600,101703310,6000,6000,6000,6000,0
20240809,114500,101703310,6000,6000,6000,6000,0
20240809,114400,101703310,6000,6000,6000,6000,0
20240809,114300,101703310,6000,6000,6000,6000,0
20240809,114200,101703310,6000,6000,6000,6000,596
20240809,114100,98127310,6010,6010,6010,6010,0
20240809,114000,98127310,6010,6010,6010,6010,0
20240809,113900,98127310,6010,6010,6010,6010,0
20240809,113800,98127310,6010,6010,6010,6010,0
20240809,113700,98127310,6010,6010,6010,6010,0
20240809,113600,98127310,6010,6010,6010,6010,0
20240809,113500,98127310,6010,6010,6010,6010,0
20240809,113400,98127310,6010,6010,6010,6010,0
20240809,113300,98127310,6010,6010,6010,6010,900
20240809,113200,92718310,5990,5990,5990,5990,0
20240809,113100,92718310,5990,5990,5990,5990,0
20240809,113000,92718310,5990,5990,5990,5990,0
20240809,112900,92718310,5990,5990,5990,5990,0
20240809,112800,92718310,5990,5990,5990,5990,0
20240809,112700,92718310,5990,5990,5990,5990,0
20240809,112600,92718310,5990,5990,5990,5990,0
20240809,112500,92718310,5990,5990,5990,5990,0
20240809,112400,92718310,5990,5990,5990,5990,0
20240809,112300,92718310,5990,5990,5990,5990,0
20240809,112200,92718310,5990,5990,5990,5990,0
20240809,112100,92718310,5990,5990,5990,5990,0
20240809,112000,92718310,5990,5990,5990,5990,0
20240809,111900,92718310,5990,5990,5990,5990,0
20240809,111800,92718310,5990,5990,5990,5990,0
20240809,111700,92718310,5990,6000,6000,5990,494
20240809,111600,89754780,6010,6010,6010,6010,0
20240809,111500,89754780,6010,6010,6010,6010,0
20240809,111400,89754780,6010,6010,6010,6010,0
20240809,111300,89754780,6010,6010,6010,6010,0
20240809,111200,89754780,6010,6010,6010,6010,18
20240809,111100,89646600,5990,5990,5990,5990,0
20240809,111000,89646600,5990,5990,5990,5990,0
20240809,110900,89646600,5990,5990,5990,5990,0
20240809,110800,89646600,5990,5990,5990,5990,0
20240809,110700,89646600,5990,5990,5990,5990,0
20240809,110600,89646600,5990,5990,5990,5990,0
20240809,110500,89646600,5990,5990,5990,5990,0
20240809,110400,89646600,5990,5990,5990,5990,0
20240809,110300,89646600,5990,5990,5990,5990,0
20240809,110200,89646600,5990,5990,5990,5990,567
20240809,110100,86250270,6000,6000,6000,6000,358
20240809,110000,84102270,6040,6040,6040,6040,0
20240809,105900,84102270,6040,6040,6040,6040,0
20240809,105800,84102270,6040,6040,6040,6040,0
20240809,105700,84102270,6040,6040,6040,6040,1
20240809,105600,84096230,6010,6010,6010,6010,0
20240809,105500,84096230,6010,6010,6010,6010,0
20240809,105400,84096230,6010,6010,6010,6010,0
20240809,105300,84096230,6010,6010,6010,6010,0
20240809,105200,84096230,6010,6010,6010,6010,0
20240809,105100,84096230,6010,6010,6010,6010,0
20240809,105000,84096230,6010,6010,6010,6010,0
20240809,104900,84096230,6010,5990,6010,5990,3951
20240809,104800,60392730,5980,5980,5980,5980,553
20240809,104700,57085790,5980,5980,5980,5980,453
20240809,104600,54376850,5990,5990,5990,5990,0
20240809,104500,54376850,5990,5990,5990,5990,0
20240809,104400,54376850,5990,5990,5990,5990,0
20240809,104300,54376850,5990,5990,5990,5990,0
20240809,104200,54376850,5990,5990,5990,5990,5
20240809,104100,54346900,5990,5990,5990,5990,0
20240809,104000,54346900,5990,5990,5990,5990,0
20240809,103900,54346900,5990,5990,5990,5990,0
20240809,103800,54346900,5990,5990,5990,5990,0
20240809,103700,54346900,5990,5990,5990,5990,0
20240809,103600,54346900,5990,5990,5990,5990,0
20240809,103500,54346900,5990,5990,5990,5990,126
20240809,103400,53592160,5990,5990,5990,5990,431
20240809,103300,51010470,6000,6000,6000,6000,0
20240809,103200,51010470,6000,6000,6000,6000,0
20240809,103100,51010470,6000,6000,6000,6000,0
20240809,103000,51010470,6000,6000,6000,6000,0
20240809,102900,51010470,6000,6000,6000,6000,0
20240809,102800,51010470,6000,6000,6000,6000,0
20240809,102700,51010470,6000,6000,6000,6000,0
20240809,102600,51010470,6000,6000,6000,6000,0
20240809,102500,51010470,6000,6000,6000,6000,0
20240809,102400,51010470,6000,6000,6000,6000,0
20240809,102300,51010470,6000,6000,6000,6000,0
20240809,102200,51010470,6000,6000,6000,6000,0
20240809,102100,51010470,6000,6000,6000,6000,0
20240809,102000,51010470,6000,6000,6000,6000,1
20240809,101900,51004470,5990,5990,5990,5990,0
20240809,101800,51004470,5990,5990,5990,5990,0
20240809,101700,51004470,5990,5990,5990,5990,0
20240809,101600,51004470,5990,5990,5990,5990,0
20240809,101500,51004470,5990,5990,5990,5990,0
20240809,101400,51004470,5990,5990,5990,5990,0
20240809,101300,51004470,5990,6000,6000,5990,33
20240809,101200,50806770,6000,6000,6000,6000,0
20240809,101100,50806770,6000,6000,6000,6000,0
20240809,101000,50806770,6000,6000,6000,6000,108
20240809,100900,50158770,6000,6000,6000,6000,0
20240809,100800,50158770,6000,6000,6000,6000,0
20240809,100700,50158770,6000,6000,6000,6000,31
20240809,100600,49972770,6010,6010,6010,6010,10
20240809,100500,49912670,6020,6020,6020,6020,0
20240809,100400,49912670,6020,6020,6020,6020,5
20240809,100300,49882570,6010,6010,6010,6010,0
20240809,100200,49882570,6010,6010,6010,6010,1176
20240809,100100,42814810,6010,6010,6010,6010,0
20240809,100000,42814810,6010,6010,6010,6010,1
20240809,095900,42808800,6000,6000,6000,6000,329
20240809,095800,40834800,6010,6000,6010,6000,201
20240809,095700,39628790,6000,6000,6000,5980,751
20240809,095600,35130070,6020,6020,6020,6020,50
20240809,095500,34829070,6020,6020,6020,6020,0
20240809,095400,34829070,6020,6020,6020,6020,1
20240809,095300,34823050,6020,6020,6020,6020,1000
20240809,095200,28803050,6000,6000,6000,6000,0
20240809,095100,28803050,6000,6000,6000,6000,0
20240809,095000,28803050,6000,6000,6000,6000,1
20240809,094900,28797050,6000,6000,6000,6000,0
20240809,094800,28797050,6000,6020,6020,6000,749
20240809,094700,24292150,6020,6020,6020,6020,22
20240809,094600,24159710,6030,6030,6030,6030,1
20240809,094500,24153680,6010,6020,6020,6010,311
20240809,094400,22283770,6060,6060,6060,6060,0
20240809,094300,22283770,6060,6060,6060,6060,0
20240809,094200,22283770,6060,6060,6060,6060,0
20240809,094100,22283770,6060,6050,6060,6050,10
20240809,094000,22223260,6050,6050,6050,6050,0
20240809,093900,22223260,6050,6050,6050,6050,1
20240809,093800,22217210,6050,6050,6050,6050,0
20240809,093700,22217210,6050,6050,6050,6050,1
20240809,093600,22211160,6020,6020,6020,6020,0
20240809,093500,22211160,6020,6020,6020,6020,0
20240809,093400,22211160,6020,6020,6020,6020,0
20240809,093300,22211160,6020,6020,6020,6020,0
20240809,093200,22211160,6020,6020,6020,6020,0
20240809,093100,22211160,6020,6020,6020,6020,0
20240809,093000,22211160,6020,6020,6020,6020,0
20240809,092900,22211160,6020,6020,6020,6020,42
20240809,092800,21958320,6020,6020,6020,6020,100
20240809,092700,21356320,6020,6040,6040,6020,1031
20240809,092600,15138130,6090,6090,6090,6090,30
20240809,092500,14955430,6090,6090,6090,6090,0
20240809,092400,14955430,6090,6090,6090,6090,0
20240809,092300,14955430,6090,6090,6090,6090,0
20240809,092200,14955430,6090,6090,6090,6090,5
20240809,092100,14924980,6040,6040,6040,6040,538
20240809,092000,11675460,6040,6040,6040,6040,1
20240809,091900,11669420,6040,6040,6040,6040,100
20240809,091800,11065420,6030,6040,6040,6030,128
20240809,091700,10293080,6040,6040,6040,6040,0
20240809,091600,10293080,6040,6040,6040,6040,40
20240809,091500,10051480,6020,6020,6020,6020,0
20240809,091400,10051480,6020,6020,6020,6020,0
20240809,091300,10051480,6020,6010,6020,6010,18
20240809,091200,9943270,6050,6050,6050,6050,0
20240809,091100,9943270,6050,6050,6050,6050,0
20240809,091000,9943270,6050,6050,6050,6050,0
20240809,090900,9943270,6050,6050,6050,6050,0
20240809,090800,9943270,6050,6050,6050,6050,10
20240809,090700,9882770,6100,6100,6100,6100,0
20240809,090600,9882770,6100,6100,6100,6100,0
20240809,090500,9882770,6100,6100,6100,6100,0
20240809,090400,9882770,6100,6060,6100,6060,549
20240809,090300,6535830,6100,6100,6100,6100,11
20240809,090200,6468730,5970,5970,5970,5970,0
20240809,090100,6468730,5970,5980,5980,5970,250
20240809,090000,4976130,5930,5950,5970,5930,835