KissMeData/001070/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,183300,30886210,6050,6050,6050,6050,54
20240913,183200,30886210,6050,6050,6050,6050,0
20240913,183100,30886210,6050,6050,6050,6050,0
20240913,183000,30886210,6050,6050,6050,6050,0
20240913,182900,30886210,6050,6050,6050,6050,0
20240913,182800,30886210,6050,6050,6050,6050,0
20240913,182700,30886210,6050,6050,6050,6050,0
20240913,182600,30886210,6050,6050,6050,6050,0
20240913,182500,30886210,6050,6050,6050,6050,0
20240913,182400,30886210,6050,6050,6050,6050,0
20240913,182300,30886210,6050,6050,6050,6050,0
20240913,182200,30886210,6050,6050,6050,6050,0
20240913,182100,30886210,6050,6050,6050,6050,0
20240913,182000,30886210,6050,6050,6050,6050,0
20240913,181900,30886210,6050,6050,6050,6050,0
20240913,181800,30886210,6050,6050,6050,6050,0
20240913,181700,30886210,6050,6050,6050,6050,0
20240913,181600,30886210,6050,6050,6050,6050,0
20240913,181500,30886210,6050,6050,6050,6050,0
20240913,181400,30886210,6050,6050,6050,6050,0
20240913,181300,30886210,6050,6050,6050,6050,0
20240913,181200,30886210,6050,6050,6050,6050,0
20240913,181100,30886210,6050,6050,6050,6050,0
20240913,181000,30886210,6050,6050,6050,6050,0
20240913,180900,30886210,6050,6050,6050,6050,0
20240913,180800,30886210,6050,6050,6050,6050,0
20240913,180700,30886210,6050,6050,6050,6050,0
20240913,180600,30886210,6050,6050,6050,6050,0
20240913,180500,30886210,6050,6050,6050,6050,0
20240913,180400,30886210,6050,6050,6050,6050,0
20240913,180300,30886210,6050,6050,6050,6050,54
20240913,180200,30886210,6050,6050,6050,6050,0
20240913,180100,30886210,6050,6050,6050,6050,0
20240913,180000,30886210,6050,6050,6050,6050,0
20240913,175900,30886210,6050,6050,6050,6050,0
20240913,175800,30886210,6050,6050,6050,6050,0
20240913,175700,30886210,6050,6050,6050,6050,0
20240913,175600,30886210,6050,6050,6050,6050,0
20240913,175500,30886210,6050,6050,6050,6050,0
20240913,175400,30886210,6050,6050,6050,6050,0
20240913,175300,30886210,6050,6050,6050,6050,0
20240913,175200,30886210,6050,6050,6050,6050,0
20240913,175100,30886210,6050,6050,6050,6050,0
20240913,175000,30886210,6050,6050,6050,6050,0
20240913,174900,30886210,6050,6050,6050,6050,0
20240913,174800,30886210,6050,6050,6050,6050,0
20240913,174700,30886210,6050,6050,6050,6050,0
20240913,174600,30886210,6050,6050,6050,6050,0
20240913,174500,30886210,6050,6050,6050,6050,0
20240913,174400,30886210,6050,6050,6050,6050,0
20240913,174300,30886210,6050,6050,6050,6050,0
20240913,174200,30886210,6050,6050,6050,6050,0
20240913,174100,30886210,6050,6050,6050,6050,0
20240913,174000,30886210,6050,6050,6050,6050,0
20240913,173900,30886210,6050,6050,6050,6050,0
20240913,173800,30886210,6050,6050,6050,6050,0
20240913,173700,30886210,6050,6050,6050,6050,0
20240913,173600,30886210,6050,6050,6050,6050,0
20240913,173500,30886210,6050,6050,6050,6050,0
20240913,173400,30886210,6050,6050,6050,6050,0
20240913,173300,30886210,6050,6050,6050,6050,54
20240913,173200,30886210,6050,6050,6050,6050,0
20240913,173100,30886210,6050,6050,6050,6050,0
20240913,173000,30886210,6050,6050,6050,6050,0
20240913,172900,30886210,6050,6050,6050,6050,0
20240913,172800,30886210,6050,6050,6050,6050,0
20240913,172700,30886210,6050,6050,6050,6050,0
20240913,172600,30886210,6050,6050,6050,6050,0
20240913,172500,30886210,6050,6050,6050,6050,0
20240913,172400,30886210,6050,6050,6050,6050,0
20240913,172300,30886210,6050,6050,6050,6050,0
20240913,172200,30886210,6050,6050,6050,6050,0
20240913,172100,30886210,6050,6050,6050,6050,0
20240913,172000,30886210,6050,6050,6050,6050,0
20240913,171900,30886210,6050,6050,6050,6050,0
20240913,171800,30886210,6050,6050,6050,6050,0
20240913,171700,30886210,6050,6050,6050,6050,0
20240913,171600,30886210,6050,6050,6050,6050,0
20240913,171500,30886210,6050,6050,6050,6050,0
20240913,171400,30886210,6050,6050,6050,6050,0
20240913,171300,30886210,6050,6050,6050,6050,0
20240913,171200,30886210,6050,6050,6050,6050,0
20240913,171100,30886210,6050,6050,6050,6050,0
20240913,171000,30886210,6050,6050,6050,6050,0
20240913,170900,30886210,6050,6050,6050,6050,0
20240913,170800,30886210,6050,6050,6050,6050,0
20240913,170700,30886210,6050,6050,6050,6050,0
20240913,170600,30886210,6050,6050,6050,6050,0
20240913,170500,30886210,6050,6050,6050,6050,0
20240913,170400,30886210,6050,6050,6050,6050,0
20240913,170300,30886210,6050,6050,6050,6050,54
20240913,170200,30886210,6050,6050,6050,6050,0
20240913,170100,30886210,6050,6050,6050,6050,0
20240913,170000,30886210,6050,6050,6050,6050,0
20240913,165900,30886210,6050,6050,6050,6050,0
20240913,165800,30886210,6050,6050,6050,6050,0
20240913,165700,30886210,6050,6050,6050,6050,0
20240913,165600,30886210,6050,6050,6050,6050,0
20240913,165500,30886210,6050,6050,6050,6050,0
20240913,165400,30886210,6050,6050,6050,6050,0
20240913,165300,30886210,6050,6050,6050,6050,0
20240913,165200,30886210,6050,6050,6050,6050,0
20240913,165100,30886210,6050,6050,6050,6050,0
20240913,165000,30886210,6050,6050,6050,6050,0
20240913,164900,30886210,6050,6050,6050,6050,0
20240913,164800,30886210,6050,6050,6050,6050,0
20240913,164700,30886210,6050,6050,6050,6050,0
20240913,164600,30886210,6050,6050,6050,6050,0
20240913,164500,30886210,6050,6050,6050,6050,0
20240913,164400,30886210,6050,6050,6050,6050,0
20240913,164300,30886210,6050,6050,6050,6050,0
20240913,164200,30886210,6050,6050,6050,6050,0
20240913,164100,30886210,6050,6050,6050,6050,0
20240913,164000,30886210,6050,6050,6050,6050,0
20240913,163900,30886210,6050,6050,6050,6050,0
20240913,163800,30886210,6050,6050,6050,6050,0
20240913,163700,30886210,6050,6050,6050,6050,0
20240913,163600,30886210,6050,6050,6050,6050,0
20240913,163500,30886210,6050,6050,6050,6050,0
20240913,163400,30886210,6050,6050,6050,6050,0
20240913,163300,30886210,6050,6050,6050,6050,54
20240913,163200,30886210,6050,6050,6050,6050,0
20240913,163100,30886210,6050,6050,6050,6050,0
20240913,163000,30886210,6050,6050,6050,6050,0
20240913,162900,30886210,6050,6050,6050,6050,0
20240913,162800,30886210,6050,6050,6050,6050,0
20240913,162700,30886210,6050,6050,6050,6050,0
20240913,162600,30886210,6050,6050,6050,6050,0
20240913,162500,30886210,6050,6050,6050,6050,0
20240913,162400,30886210,6050,6050,6050,6050,0
20240913,162300,30886210,6050,6050,6050,6050,0
20240913,162200,30886210,6050,6050,6050,6050,0
20240913,162100,30886210,6050,6050,6050,6050,0
20240913,162000,30886210,6050,6050,6050,6050,0
20240913,161900,30886210,6050,6050,6050,6050,0
20240913,161800,30886210,6050,6050,6050,6050,0
20240913,161700,30886210,6050,6050,6050,6050,0
20240913,161600,30886210,6050,6050,6050,6050,0
20240913,161500,30886210,6050,6050,6050,6050,0
20240913,161400,30886210,6050,6050,6050,6050,0
20240913,161300,30886210,6050,6050,6050,6050,0
20240913,161200,30886210,6050,6050,6050,6050,0
20240913,161100,30886210,6050,6050,6050,6050,0
20240913,161000,30886210,6050,6050,6050,6050,0
20240913,160900,30886210,6050,6050,6050,6050,0
20240913,160800,30886210,6050,6050,6050,6050,0
20240913,160700,30886210,6050,6050,6050,6050,0
20240913,160600,30886210,6050,6050,6050,6050,0
20240913,160500,30886210,6050,6050,6050,6050,0
20240913,160400,30886210,6050,6050,6050,6050,0
20240913,160300,30886210,6050,6050,6050,6050,54
20240913,160200,30886210,6050,6050,6050,6050,0
20240913,160100,30886210,6050,6050,6050,6050,0
20240913,160000,30886210,6050,6050,6050,6050,0
20240913,155900,30886210,6050,6050,6050,6050,0
20240913,155800,30886210,6050,6050,6050,6050,0
20240913,155700,30886210,6050,6050,6050,6050,0
20240913,155600,30886210,6050,6050,6050,6050,0
20240913,155500,30886210,6050,6050,6050,6050,0
20240913,155400,30886210,6050,6050,6050,6050,0
20240913,155300,30886210,6050,6050,6050,6050,0
20240913,155200,30886210,6050,6050,6050,6050,0
20240913,155100,30886210,6050,6050,6050,6050,0
20240913,155000,30886210,6050,6050,6050,6050,0
20240913,154900,30886210,6050,6050,6050,6050,0
20240913,154800,30886210,6050,6050,6050,6050,0
20240913,154700,30886210,6050,6050,6050,6050,0
20240913,154600,30886210,6050,6050,6050,6050,0
20240913,154500,30886210,6050,6050,6050,6050,0
20240913,154400,30886210,6050,6050,6050,6050,0
20240913,154300,30886210,6050,6050,6050,6050,0
20240913,154200,30886210,6050,6050,6050,6050,0
20240913,154100,30886210,6050,6050,6050,6050,0
20240913,154000,30886210,6050,6050,6050,6050,0
20240913,153900,30886210,6050,6050,6050,6050,0
20240913,153800,30886210,6050,6050,6050,6050,0
20240913,153700,30886210,6050,6050,6050,6050,0
20240913,153600,30886210,6050,6050,6050,6050,0
20240913,153500,30886210,6050,6050,6050,6050,0
20240913,153400,30886210,6050,6050,6050,6050,0
20240913,153300,30886210,6050,6050,6050,6050,54
20240913,153200,30886210,6050,6050,6050,6050,0
20240913,153100,30886210,6050,6050,6050,6050,0
20240913,153000,30886210,6050,6050,6050,6050,54
20240913,152900,30559510,6050,6050,6050,6050,0
20240913,152800,30559510,6050,6050,6050,6050,0
20240913,152700,30559510,6050,6050,6050,6050,0
20240913,152600,30559510,6050,6050,6050,6050,0
20240913,152500,30559510,6050,6050,6050,6050,0
20240913,152400,30559510,6050,6050,6050,6050,0
20240913,152300,30559510,6050,6050,6050,6050,0
20240913,152200,30559510,6050,6050,6050,6050,0
20240913,152100,30559510,6050,6050,6050,6050,0
20240913,152000,30559510,6050,6050,6050,6050,0
20240913,151900,30559510,6050,6050,6050,6050,0
20240913,151800,30559510,6050,6050,6050,6050,0
20240913,151700,30559510,6050,6050,6050,6050,0
20240913,151600,30559510,6050,6050,6050,6050,0
20240913,151500,30559510,6050,6050,6050,6050,0
20240913,151400,30559510,6050,6050,6050,6050,0
20240913,151300,30559510,6050,6050,6050,6050,0
20240913,151200,30559510,6050,6050,6050,6050,0
20240913,151100,30559510,6050,6030,6050,6030,18
20240913,151000,30450750,6020,6000,6020,6000,87
20240913,150900,29927530,6010,6010,6010,6010,0
20240913,150800,29927530,6010,6010,6010,6010,0
20240913,150700,29927530,6010,6010,6010,6010,0
20240913,150600,29927530,6010,6010,6010,6010,0
20240913,150500,29927530,6010,6010,6010,6010,0
20240913,150400,29927530,6010,6010,6010,6010,0
20240913,150300,29927530,6010,6010,6010,6010,0
20240913,150200,29927530,6010,6010,6010,6010,0
20240913,150100,29927530,6010,6010,6010,6010,0
20240913,150000,29927530,6010,6010,6010,6010,0
20240913,145900,29927530,6010,6010,6010,6010,0
20240913,145800,29927530,6010,6010,6010,6010,0
20240913,145700,29927530,6010,6010,6010,6010,0
20240913,145600,29927530,6010,6010,6010,6010,0
20240913,145500,29927530,6010,6010,6010,6010,0
20240913,145400,29927530,6010,6010,6010,6010,0
20240913,145300,29927530,6010,6010,6010,6010,0
20240913,145200,29927530,6010,6010,6010,6010,0
20240913,145100,29927530,6010,6010,6010,6010,0
20240913,145000,29927530,6010,6010,6010,6010,0
20240913,144900,29927530,6010,6010,6010,6010,0
20240913,144800,29927530,6010,6010,6010,6010,0
20240913,144700,29927530,6010,6010,6010,6010,0
20240913,144600,29927530,6010,6010,6010,6010,0
20240913,144500,29927530,6010,6010,6010,6010,0
20240913,144400,29927530,6010,6010,6010,6010,0
20240913,144300,29927530,6010,6010,6010,6010,0
20240913,144200,29927530,6010,6010,6010,6010,1
20240913,144100,29921520,5970,5970,5970,5970,0
20240913,144000,29921520,5970,5970,5970,5970,0
20240913,143900,29921520,5970,5990,5990,5970,4
20240913,143800,29897610,6000,6000,6000,6000,0
20240913,143700,29897610,6000,6000,6000,6000,0
20240913,143600,29897610,6000,6000,6000,6000,0
20240913,143500,29897610,6000,6000,6000,6000,0
20240913,143400,29897610,6000,6000,6000,6000,0
20240913,143300,29897610,6000,6000,6000,6000,2
20240913,143200,29885610,6020,6020,6020,6020,0
20240913,143100,29885610,6020,6020,6020,6020,0
20240913,143000,29885610,6020,6020,6020,6020,0
20240913,142900,29885610,6020,6020,6020,6020,0
20240913,142800,29885610,6020,6020,6020,6020,0
20240913,142700,29885610,6020,6020,6020,6020,0
20240913,142600,29885610,6020,6020,6020,6020,0
20240913,142500,29885610,6020,6020,6020,6020,0
20240913,142400,29885610,6020,6020,6020,6020,1
20240913,142300,29879590,5920,5920,5920,5920,0
20240913,142200,29879590,5920,6000,6000,5920,500
20240913,142100,26912650,6050,6050,6050,6050,0
20240913,142000,26912650,6050,6050,6050,6050,0
20240913,141900,26912650,6050,6010,6050,6010,3
20240913,141800,26894580,6050,6020,6050,6020,10
20240913,141700,26834300,5990,5990,5990,5990,9
20240913,141600,26780390,5990,5990,5990,5990,0
20240913,141500,26780390,5990,5990,5990,5990,500
20240913,141400,23785390,5990,5990,5990,5990,0
20240913,141300,23785390,5990,5990,5990,5990,1
20240913,141200,23779400,5980,5980,5980,5980,0
20240913,141100,23779400,5980,5980,5980,5980,60
20240913,141000,23420600,5990,5990,5990,5990,0
20240913,140900,23420600,5990,5990,5990,5990,0
20240913,140800,23420600,5990,5980,5990,5980,81
20240913,140700,22936210,5990,5990,5990,5990,0
20240913,140600,22936210,5990,5990,5990,5990,0
20240913,140500,22936210,5990,5990,5990,5990,0
20240913,140400,22936210,5990,5990,5990,5990,0
20240913,140300,22936210,5990,5990,5990,5990,0
20240913,140200,22936210,5990,5990,5990,5990,0
20240913,140100,22936210,5990,5990,5990,5990,0
20240913,140000,22936210,5990,5990,5990,5990,0
20240913,135900,22936210,5990,5990,5990,5990,0
20240913,135800,22936210,5990,5990,5990,5990,0
20240913,135700,22936210,5990,5990,5990,5990,0
20240913,135600,22936210,5990,5980,5990,5970,10
20240913,135500,22876340,5990,5990,5990,5990,0
20240913,135400,22876340,5990,5990,5990,5990,0
20240913,135300,22876340,5990,5990,5990,5990,0
20240913,135200,22876340,5990,5990,5990,5990,0
20240913,135100,22876340,5990,5990,5990,5990,0
20240913,135000,22876340,5990,5990,5990,5990,0
20240913,134900,22876340,5990,5990,5990,5990,0
20240913,134800,22876340,5990,5990,5990,5990,0
20240913,134700,22876340,5990,5990,5990,5990,0
20240913,134600,22876340,5990,5990,5990,5990,0
20240913,134500,22876340,5990,5990,5990,5990,0
20240913,134400,22876340,5990,5990,5990,5990,0
20240913,134300,22876340,5990,5990,5990,5990,0
20240913,134200,22876340,5990,5990,5990,5990,0
20240913,134100,22876340,5990,5990,5990,5990,0
20240913,134000,22876340,5990,5990,5990,5990,0
20240913,133900,22876340,5990,5990,5990,5990,0
20240913,133800,22876340,5990,5990,5990,5990,0
20240913,133700,22876340,5990,5990,5990,5990,0
20240913,133600,22876340,5990,5990,5990,5990,0
20240913,133500,22876340,5990,5990,5990,5990,0
20240913,133400,22876340,5990,5990,5990,5990,0
20240913,133300,22876340,5990,5990,5990,5990,6
20240913,133200,22840400,5990,5990,5990,5990,0
20240913,133100,22840400,5990,5990,5990,5990,0
20240913,133000,22840400,5990,5990,5990,5990,0
20240913,132900,22840400,5990,5990,5990,5990,0
20240913,132800,22840400,5990,5990,5990,5990,0
20240913,132700,22840400,5990,5990,5990,5990,0
20240913,132600,22840400,5990,5990,5990,5990,0
20240913,132500,22840400,5990,5990,5990,5990,0
20240913,132400,22840400,5990,5990,5990,5990,0
20240913,132300,22840400,5990,5990,5990,5990,0
20240913,132200,22840400,5990,5990,5990,5990,0
20240913,132100,22840400,5990,5990,5990,5990,0
20240913,132000,22840400,5990,5990,5990,5990,17
20240913,131900,22738570,5990,5990,5990,5990,0
20240913,131800,22738570,5990,5990,5990,5990,0
20240913,131700,22738570,5990,5990,5990,5990,0
20240913,131600,22738570,5990,5990,5990,5990,0
20240913,131500,22738570,5990,5990,5990,5990,0
20240913,131400,22738570,5990,5990,5990,5990,0
20240913,131300,22738570,5990,5990,5990,5990,0
20240913,131200,22738570,5990,5990,5990,5990,0
20240913,131100,22738570,5990,5990,5990,5990,0
20240913,131000,22738570,5990,5990,5990,5990,0
20240913,130900,22738570,5990,5990,5990,5990,0
20240913,130800,22738570,5990,5990,5990,5990,0
20240913,130700,22738570,5990,5990,5990,5990,0
20240913,130600,22738570,5990,5990,5990,5990,0
20240913,130500,22738570,5990,5990,5990,5990,0
20240913,130400,22738570,5990,5990,5990,5990,0
20240913,130300,22738570,5990,5990,5990,5990,0
20240913,130200,22738570,5990,5990,5990,5990,0
20240913,130100,22738570,5990,5990,5990,5990,0
20240913,130000,22738570,5990,5990,5990,5990,0
20240913,125900,22738570,5990,5990,5990,5990,0
20240913,125800,22738570,5990,5990,5990,5990,0
20240913,125700,22738570,5990,5990,5990,5990,0
20240913,125600,22738570,5990,5990,5990,5990,0
20240913,125500,22738570,5990,5990,5990,5990,0
20240913,125400,22738570,5990,5990,5990,5990,0
20240913,125300,22738570,5990,5990,5990,5990,0
20240913,125200,22738570,5990,5990,5990,5990,0
20240913,125100,22738570,5990,5990,5990,5990,0
20240913,125000,22738570,5990,5990,5990,5990,0
20240913,124900,22738570,5990,5990,5990,5990,0
20240913,124800,22738570,5990,5990,5990,5990,1
20240913,124700,22732580,5930,5930,5930,5930,0
20240913,124600,22732580,5930,5930,5930,5930,0
20240913,124500,22732580,5930,5930,5930,5930,0
20240913,124400,22732580,5930,5940,5940,5930,26
20240913,124300,22578250,5930,5930,5930,5930,0
20240913,124200,22578250,5930,5930,5930,5930,0
20240913,124100,22578250,5930,5930,5930,5930,0
20240913,124000,22578250,5930,5930,5930,5930,0
20240913,123900,22578250,5930,6020,6020,5920,700
20240913,123800,18413080,6030,6030,6030,6030,0
20240913,123700,18413080,6030,6030,6030,6030,0
20240913,123600,18413080,6030,6030,6030,6030,0
20240913,123500,18413080,6030,6030,6030,6030,0
20240913,123400,18413080,6030,6030,6030,6030,0
20240913,123300,18413080,6030,6030,6030,6030,0
20240913,123200,18413080,6030,6050,6050,6030,7
20240913,123100,18370820,6070,6070,6070,6070,0
20240913,123000,18370820,6070,6070,6070,6070,0
20240913,122900,18370820,6070,6070,6070,6070,0
20240913,122800,18370820,6070,6070,6070,6070,1
20240913,122700,18364750,6060,6060,6060,6060,0
20240913,122600,18364750,6060,6060,6060,6060,0
20240913,122500,18364750,6060,6060,6060,6060,0
20240913,122400,18364750,6060,6060,6060,6060,0
20240913,122300,18364750,6060,6060,6060,6060,0
20240913,122200,18364750,6060,6060,6060,6060,0
20240913,122100,18364750,6060,6060,6060,6060,0
20240913,122000,18364750,6060,6060,6060,6060,0
20240913,121900,18364750,6060,6060,6060,6060,0
20240913,121800,18364750,6060,6060,6060,6060,0
20240913,121700,18364750,6060,6060,6060,6060,0
20240913,121600,18364750,6060,6060,6060,6060,0
20240913,121500,18364750,6060,6060,6060,6060,0
20240913,121400,18364750,6060,6060,6060,6060,0
20240913,121300,18364750,6060,6060,6060,6060,0
20240913,121200,18364750,6060,6060,6060,6060,0
20240913,121100,18364750,6060,6060,6060,6060,0
20240913,121000,18364750,6060,6060,6060,6060,0
20240913,120900,18364750,6060,6060,6060,6060,0
20240913,120800,18364750,6060,6060,6060,6060,0
20240913,120700,18364750,6060,6060,6060,6060,0
20240913,120600,18364750,6060,6060,6060,6060,1
20240913,120500,18358690,6010,6010,6010,6010,0
20240913,120400,18358690,6010,6010,6010,6010,50
20240913,120300,18058190,6010,6010,6010,6010,0
20240913,120200,18058190,6010,6010,6010,6010,0
20240913,120100,18058190,6010,6010,6010,6010,0
20240913,120000,18058190,6010,6050,6050,6010,100
20240913,115900,17455840,6060,6060,6060,6060,0
20240913,115800,17455840,6060,6060,6060,6060,0
20240913,115700,17455840,6060,6060,6060,6060,0
20240913,115600,17455840,6060,6060,6060,6060,0
20240913,115500,17455840,6060,6060,6060,6060,0
20240913,115400,17455840,6060,6050,6060,6050,2
20240913,115300,17443730,6060,6060,6060,6060,0
20240913,115200,17443730,6060,6060,6060,6060,0
20240913,115100,17443730,6060,6060,6060,6060,0
20240913,115000,17443730,6060,6060,6060,6060,0
20240913,114900,17443730,6060,6060,6060,6060,0
20240913,114800,17443730,6060,6060,6060,6060,0
20240913,114700,17443730,6060,6060,6060,6060,0
20240913,114600,17443730,6060,6060,6060,6060,0
20240913,114500,17443730,6060,6060,6060,6060,0
20240913,114400,17443730,6060,6060,6060,6060,1
20240913,114300,17437670,6050,6050,6050,6050,0
20240913,114200,17437670,6050,6050,6050,6050,1
20240913,114100,17431620,6060,6060,6060,6060,0
20240913,114000,17431620,6060,6060,6060,6060,0
20240913,113900,17431620,6060,6060,6060,6060,7
20240913,113800,17389200,6070,6070,6070,6070,0
20240913,113700,17389200,6070,6070,6070,6070,5
20240913,113600,17358850,6080,6080,6080,6080,10
20240913,113500,17298050,6090,6090,6090,6090,1
20240913,113400,17291960,6080,6080,6080,6080,0
20240913,113300,17291960,6080,6080,6080,6080,0
20240913,113200,17291960,6080,6080,6080,6080,0
20240913,113100,17291960,6080,6080,6080,6080,18
20240913,113000,17182520,6080,6080,6080,6080,0
20240913,112900,17182520,6080,6080,6080,6080,0
20240913,112800,17182520,6080,6080,6080,6080,0
20240913,112700,17182520,6080,6080,6080,6080,0
20240913,112600,17182520,6080,6080,6080,6080,0
20240913,112500,17182520,6080,6080,6080,6080,0
20240913,112400,17182520,6080,6080,6080,6080,0
20240913,112300,17182520,6080,6080,6080,6080,0
20240913,112200,17182520,6080,6080,6080,6080,0
20240913,112100,17182520,6080,6080,6080,6080,0
20240913,112000,17182520,6080,6080,6080,6080,1
20240913,111900,17176440,6070,6080,6080,6070,3
20240913,111800,17158220,6070,6070,6070,6070,0
20240913,111700,17158220,6070,6070,6070,6070,0
20240913,111600,17158220,6070,6070,6070,6070,0
20240913,111500,17158220,6070,6070,6070,6070,9
20240913,111400,17103590,6080,6080,6080,6080,0
20240913,111300,17103590,6080,6080,6080,6080,0
20240913,111200,17103590,6080,6080,6080,6080,0
20240913,111100,17103590,6080,6080,6080,6080,0
20240913,111000,17103590,6080,6080,6080,6080,0
20240913,110900,17103590,6080,6080,6080,6080,0
20240913,110800,17103590,6080,6080,6080,6080,32
20240913,110700,16909030,6080,6080,6080,6080,0
20240913,110600,16909030,6080,6080,6080,6080,1
20240913,110500,16902950,6060,6060,6060,6060,0
20240913,110400,16902950,6060,6060,6060,6060,0
20240913,110300,16902950,6060,6060,6060,6060,0
20240913,110200,16902950,6060,6060,6060,6060,0
20240913,110100,16902950,6060,6060,6060,6060,0
20240913,110000,16902950,6060,6060,6060,6060,0
20240913,105900,16902950,6060,6060,6060,6060,0
20240913,105800,16902950,6060,6060,6060,6060,0
20240913,105700,16902950,6060,6080,6080,6060,11
20240913,105600,16836160,6090,6090,6090,6090,0
20240913,105500,16836160,6090,6090,6090,6090,0
20240913,105400,16836160,6090,6090,6090,6090,0
20240913,105300,16836160,6090,6090,6090,6090,0
20240913,105200,16836160,6090,6090,6090,6090,0
20240913,105100,16836160,6090,6090,6090,6090,0
20240913,105000,16836160,6090,6090,6090,6090,1
20240913,104900,16830070,6100,6100,6100,6100,0
20240913,104800,16830070,6100,6100,6100,6100,0
20240913,104700,16830070,6100,6100,6100,6100,1
20240913,104600,16823970,6110,6110,6110,6110,0
20240913,104500,16823970,6110,6110,6110,6110,0
20240913,104400,16823970,6110,6110,6110,6110,2
20240913,104300,16811750,6110,6110,6110,6110,0
20240913,104200,16811750,6110,6110,6110,6110,0
20240913,104100,16811750,6110,6110,6110,6110,0
20240913,104000,16811750,6110,6110,6110,6110,0
20240913,103900,16811750,6110,6110,6110,6110,0
20240913,103800,16811750,6110,6110,6110,6110,0
20240913,103700,16811750,6110,6110,6110,6110,0
20240913,103600,16811750,6110,6110,6110,6110,0
20240913,103500,16811750,6110,6110,6110,6110,0
20240913,103400,16811750,6110,6110,6110,6110,0
20240913,103300,16811750,6110,6110,6110,6110,0
20240913,103200,16811750,6110,6110,6110,6110,0
20240913,103100,16811750,6110,6110,6110,6110,0
20240913,103000,16811750,6110,6110,6110,6110,0
20240913,102900,16811750,6110,6110,6110,6110,0
20240913,102800,16811750,6110,6110,6110,6110,0
20240913,102700,16811750,6110,6110,6110,6110,0
20240913,102600,16811750,6110,6110,6110,6110,0
20240913,102500,16811750,6110,6110,6110,6110,0
20240913,102400,16811750,6110,6110,6110,6110,0
20240913,102300,16811750,6110,6110,6110,6110,0
20240913,102200,16811750,6110,6110,6110,6110,0
20240913,102100,16811750,6110,6110,6110,6110,0
20240913,102000,16811750,6110,6110,6110,6110,0
20240913,101900,16811750,6110,6090,6110,6090,226
20240913,101800,15432790,6100,6100,6100,6100,0
20240913,101700,15432790,6100,6100,6100,6100,0
20240913,101600,15432790,6100,6100,6100,6100,0
20240913,101500,15432790,6100,6100,6100,6100,0
20240913,101400,15432790,6100,6100,6100,6100,0
20240913,101300,15432790,6100,6100,6100,6100,0
20240913,101200,15432790,6100,6100,6100,6100,0
20240913,101100,15432790,6100,6100,6100,6100,0
20240913,101000,15432790,6100,6100,6100,6100,0
20240913,100900,15432790,6100,6080,6100,6080,35
20240913,100800,15219530,6080,6070,6080,6070,141
20240913,100700,14363160,6070,6070,6070,6070,0
20240913,100600,14363160,6070,6070,6070,6070,50
20240913,100500,14059660,6080,6080,6080,6080,0
20240913,100400,14059660,6080,6070,6080,6070,14
20240913,100300,13974610,6070,6070,6070,6070,52
20240913,100200,13658970,6070,6070,6070,6070,0
20240913,100100,13658970,6070,6070,6070,6070,0
20240913,100000,13658970,6070,6070,6070,6070,0
20240913,095900,13658970,6070,6070,6070,6070,1
20240913,095800,13652900,6100,6100,6100,6100,0
20240913,095700,13652900,6100,6100,6100,6100,0
20240913,095600,13652900,6100,6100,6100,6100,0
20240913,095500,13652900,6100,6100,6100,6100,0
20240913,095400,13652900,6100,6100,6100,6100,0
20240913,095300,13652900,6100,6100,6100,6100,0
20240913,095200,13652900,6100,6100,6100,6100,0
20240913,095100,13652900,6100,6100,6100,6100,0
20240913,095000,13652900,6100,6100,6100,6100,0
20240913,094900,13652900,6100,6100,6100,6100,0
20240913,094800,13652900,6100,6040,6100,6040,2
20240913,094700,13640760,6100,6100,6100,6100,0
20240913,094600,13640760,6100,6090,6100,6010,102
20240913,094500,13025980,6100,6100,6100,6100,0
20240913,094400,13025980,6100,6100,6100,6100,0
20240913,094300,13025980,6100,6100,6100,6100,0
20240913,094200,13025980,6100,6100,6100,6100,2
20240913,094100,13013780,6100,6100,6100,6100,0
20240913,094000,13013780,6100,6100,6100,6100,0
20240913,093900,13013780,6100,6090,6100,6090,3
20240913,093800,12995500,6100,6100,6100,6100,0
20240913,093700,12995500,6100,6100,6100,6100,0
20240913,093600,12995500,6100,6080,6100,6080,600
20240913,093500,9339430,6080,6080,6080,6080,0
20240913,093400,9339430,6080,6060,6080,6060,37
20240913,093300,9114970,6060,6060,6060,6060,2
20240913,093200,9102850,6070,6060,6070,6060,20
20240913,093100,8981640,6060,6060,6060,6060,0
20240913,093000,8981640,6060,6060,6060,6060,0
20240913,092900,8981640,6060,6060,6060,6060,0
20240913,092800,8981640,6060,6050,6060,6050,5
20240913,092700,8951380,6050,6050,6050,6050,1
20240913,092600,8945330,6060,6060,6060,6060,2
20240913,092500,8933210,6060,6060,6060,6060,1
20240913,092400,8927150,6050,6020,6050,6020,420
20240913,092300,6390550,6020,6020,6020,6020,0
20240913,092200,6390550,6020,6020,6020,6020,0
20240913,092100,6390550,6020,6000,6020,6000,50
20240913,092000,6090180,6000,6000,6000,6000,200
20240913,091900,4890180,6000,6000,6000,6000,0
20240913,091800,4890180,6000,6000,6000,6000,1
20240913,091700,4884180,6000,6000,6000,6000,0
20240913,091600,4884180,6000,6000,6000,6000,0
20240913,091500,4884180,6000,6000,6000,6000,0
20240913,091400,4884180,6000,6000,6000,6000,0
20240913,091300,4884180,6000,6000,6000,6000,0
20240913,091200,4884180,6000,6000,6000,6000,0
20240913,091100,4884180,6000,5990,6000,5990,13
20240913,091000,4806300,5990,5990,5990,5990,0
20240913,090900,4806300,5990,5990,5990,5990,300
20240913,090800,3009300,5990,5990,5990,5980,203
20240913,090700,1793380,6000,6000,6000,6000,0
20240913,090600,1793380,6000,6000,6000,6000,1
20240913,090500,1787380,6000,5990,6000,5990,6
20240913,090400,1751430,5970,5980,6000,5970,75
20240913,090300,1303240,5980,5970,5980,5970,7
20240913,090200,1261440,5970,5950,5970,5950,12
20240913,090100,1189950,5950,5950,5950,5950,1
20240913,090000,1184000,5920,5920,5920,5920,200