KissMeData/175140/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,203200,611769590,5880,5880,5880,5880,772
20240924,203100,611769590,5880,5880,5880,5880,0
20240924,203000,611769590,5880,5880,5880,5880,0
20240924,202900,611769590,5880,5880,5880,5880,0
20240924,202800,611769590,5880,5880,5880,5880,0
20240924,202700,611769590,5880,5880,5880,5880,0
20240924,202600,611769590,5880,5880,5880,5880,0
20240924,202500,611769590,5880,5880,5880,5880,0
20240924,202400,611769590,5880,5880,5880,5880,0
20240924,202300,611769590,5880,5880,5880,5880,0
20240924,202200,611769590,5880,5880,5880,5880,0
20240924,202100,611769590,5880,5880,5880,5880,0
20240924,202000,611769590,5880,5880,5880,5880,0
20240924,201900,611769590,5880,5880,5880,5880,0
20240924,201800,611769590,5880,5880,5880,5880,0
20240924,201700,611769590,5880,5880,5880,5880,0
20240924,201600,611769590,5880,5880,5880,5880,0
20240924,201500,611769590,5880,5880,5880,5880,0
20240924,201400,611769590,5880,5880,5880,5880,0
20240924,201300,611769590,5880,5880,5880,5880,0
20240924,201200,611769590,5880,5880,5880,5880,0
20240924,201100,611769590,5880,5880,5880,5880,0
20240924,201000,611769590,5880,5880,5880,5880,0
20240924,200900,611769590,5880,5880,5880,5880,0
20240924,200800,611769590,5880,5880,5880,5880,0
20240924,200700,611769590,5880,5880,5880,5880,0
20240924,200600,611769590,5880,5880,5880,5880,0
20240924,200500,611769590,5880,5880,5880,5880,0
20240924,200400,611769590,5880,5880,5880,5880,0
20240924,200300,611769590,5880,5880,5880,5880,0
20240924,200200,611769590,5880,5880,5880,5880,772
20240924,200100,611769590,5880,5880,5880,5880,0
20240924,200000,611769590,5880,5880,5880,5880,0
20240924,195900,611769590,5880,5880,5880,5880,0
20240924,195800,611769590,5880,5880,5880,5880,0
20240924,195700,611769590,5880,5880,5880,5880,0
20240924,195600,611769590,5880,5880,5880,5880,0
20240924,195500,611769590,5880,5880,5880,5880,0
20240924,195400,611769590,5880,5880,5880,5880,0
20240924,195300,611769590,5880,5880,5880,5880,0
20240924,195200,611769590,5880,5880,5880,5880,0
20240924,195100,611769590,5880,5880,5880,5880,0
20240924,195000,611769590,5880,5880,5880,5880,0
20240924,194900,611769590,5880,5880,5880,5880,0
20240924,194800,611769590,5880,5880,5880,5880,0
20240924,194700,611769590,5880,5880,5880,5880,0
20240924,194600,611769590,5880,5880,5880,5880,0
20240924,194500,611769590,5880,5880,5880,5880,0
20240924,194400,611769590,5880,5880,5880,5880,0
20240924,194300,611769590,5880,5880,5880,5880,0
20240924,194200,611769590,5880,5880,5880,5880,0
20240924,194100,611769590,5880,5880,5880,5880,0
20240924,194000,611769590,5880,5880,5880,5880,0
20240924,193900,611769590,5880,5880,5880,5880,0
20240924,193800,611769590,5880,5880,5880,5880,0
20240924,193700,611769590,5880,5880,5880,5880,0
20240924,193600,611769590,5880,5880,5880,5880,0
20240924,193500,611769590,5880,5880,5880,5880,0
20240924,193400,611769590,5880,5880,5880,5880,0
20240924,193300,611769590,5880,5880,5880,5880,0
20240924,193200,611769590,5880,5880,5880,5880,772
20240924,193100,611769590,5880,5880,5880,5880,0
20240924,193000,611769590,5880,5880,5880,5880,0
20240924,192900,611769590,5880,5880,5880,5880,0
20240924,192800,611769590,5880,5880,5880,5880,0
20240924,192700,611769590,5880,5880,5880,5880,0
20240924,192600,611769590,5880,5880,5880,5880,0
20240924,192500,611769590,5880,5880,5880,5880,0
20240924,192400,611769590,5880,5880,5880,5880,0
20240924,192300,611769590,5880,5880,5880,5880,0
20240924,192200,611769590,5880,5880,5880,5880,0
20240924,192100,611769590,5880,5880,5880,5880,0
20240924,192000,611769590,5880,5880,5880,5880,0
20240924,191900,611769590,5880,5880,5880,5880,0
20240924,191800,611769590,5880,5880,5880,5880,0
20240924,191700,611769590,5880,5880,5880,5880,0
20240924,191600,611769590,5880,5880,5880,5880,0
20240924,191500,611769590,5880,5880,5880,5880,0
20240924,191400,611769590,5880,5880,5880,5880,0
20240924,191300,611769590,5880,5880,5880,5880,0
20240924,191200,611769590,5880,5880,5880,5880,0
20240924,191100,611769590,5880,5880,5880,5880,0
20240924,191000,611769590,5880,5880,5880,5880,0
20240924,190900,611769590,5880,5880,5880,5880,0
20240924,190800,611769590,5880,5880,5880,5880,0
20240924,190700,611769590,5880,5880,5880,5880,0
20240924,190600,611769590,5880,5880,5880,5880,0
20240924,190500,611769590,5880,5880,5880,5880,0
20240924,190400,611769590,5880,5880,5880,5880,0
20240924,190300,611769590,5880,5880,5880,5880,0
20240924,190200,611769590,5880,5880,5880,5880,772
20240924,190100,611769590,5880,5880,5880,5880,0
20240924,190000,611769590,5880,5880,5880,5880,0
20240924,185900,611769590,5880,5880,5880,5880,0
20240924,185800,611769590,5880,5880,5880,5880,0
20240924,185700,611769590,5880,5880,5880,5880,0
20240924,185600,611769590,5880,5880,5880,5880,0
20240924,185500,611769590,5880,5880,5880,5880,0
20240924,185400,611769590,5880,5880,5880,5880,0
20240924,185300,611769590,5880,5880,5880,5880,0
20240924,185200,611769590,5880,5880,5880,5880,0
20240924,185100,611769590,5880,5880,5880,5880,0
20240924,185000,611769590,5880,5880,5880,5880,0
20240924,184900,611769590,5880,5880,5880,5880,0
20240924,184800,611769590,5880,5880,5880,5880,0
20240924,184700,611769590,5880,5880,5880,5880,0
20240924,184600,611769590,5880,5880,5880,5880,0
20240924,184500,611769590,5880,5880,5880,5880,0
20240924,184400,611769590,5880,5880,5880,5880,0
20240924,184300,611769590,5880,5880,5880,5880,0
20240924,184200,611769590,5880,5880,5880,5880,0
20240924,184100,611769590,5880,5880,5880,5880,0
20240924,184000,611769590,5880,5880,5880,5880,0
20240924,183900,611769590,5880,5880,5880,5880,0
20240924,183800,611769590,5880,5880,5880,5880,0
20240924,183700,611769590,5880,5880,5880,5880,0
20240924,183600,611769590,5880,5880,5880,5880,0
20240924,183500,611769590,5880,5880,5880,5880,0
20240924,183400,611769590,5880,5880,5880,5880,0
20240924,183300,611769590,5880,5880,5880,5880,0
20240924,183200,611769590,5880,5880,5880,5880,772
20240924,183100,611769590,5880,5880,5880,5880,0
20240924,183000,611769590,5880,5880,5880,5880,0
20240924,182900,611769590,5880,5880,5880,5880,0
20240924,182800,611769590,5880,5880,5880,5880,0
20240924,182700,611769590,5880,5880,5880,5880,0
20240924,182600,611769590,5880,5880,5880,5880,0
20240924,182500,611769590,5880,5880,5880,5880,0
20240924,182400,611769590,5880,5880,5880,5880,0
20240924,182300,611769590,5880,5880,5880,5880,0
20240924,182200,611769590,5880,5880,5880,5880,0
20240924,182100,611769590,5880,5880,5880,5880,0
20240924,182000,611769590,5880,5880,5880,5880,0
20240924,181900,611769590,5880,5880,5880,5880,0
20240924,181800,611769590,5880,5880,5880,5880,0
20240924,181700,611769590,5880,5880,5880,5880,0
20240924,181600,611769590,5880,5880,5880,5880,0
20240924,181500,611769590,5880,5880,5880,5880,0
20240924,181400,611769590,5880,5880,5880,5880,0
20240924,181300,611769590,5880,5880,5880,5880,0
20240924,181200,611769590,5880,5880,5880,5880,0
20240924,181100,611769590,5880,5880,5880,5880,0
20240924,181000,611769590,5880,5880,5880,5880,0
20240924,180900,611769590,5880,5880,5880,5880,0
20240924,180800,611769590,5880,5880,5880,5880,0
20240924,180700,611769590,5880,5880,5880,5880,0
20240924,180600,611769590,5880,5880,5880,5880,0
20240924,180500,611769590,5880,5880,5880,5880,0
20240924,180400,611769590,5880,5880,5880,5880,0
20240924,180300,611769590,5880,5880,5880,5880,0
20240924,180200,611769590,5880,5880,5880,5880,772
20240924,180100,611769590,5880,5880,5880,5880,0
20240924,180000,611769590,5880,5880,5880,5880,0
20240924,175900,611769590,5880,5880,5880,5880,0
20240924,175800,611769590,5880,5880,5880,5880,0
20240924,175700,611769590,5880,5880,5880,5880,0
20240924,175600,611769590,5880,5880,5880,5880,0
20240924,175500,611769590,5880,5880,5880,5880,0
20240924,175400,611769590,5880,5880,5880,5880,0
20240924,175300,611769590,5880,5880,5880,5880,0
20240924,175200,611769590,5880,5880,5880,5880,0
20240924,175100,611769590,5880,5880,5880,5880,0
20240924,175000,611769590,5880,5880,5880,5880,0
20240924,174900,611769590,5880,5880,5880,5880,0
20240924,174800,611769590,5880,5880,5880,5880,0
20240924,174700,611769590,5880,5880,5880,5880,0
20240924,174600,611769590,5880,5880,5880,5880,0
20240924,174500,611769590,5880,5880,5880,5880,0
20240924,174400,611769590,5880,5880,5880,5880,0
20240924,174300,611769590,5880,5880,5880,5880,0
20240924,174200,611769590,5880,5880,5880,5880,0
20240924,174100,611769590,5880,5880,5880,5880,0
20240924,174000,611769590,5880,5880,5880,5880,0
20240924,173900,611769590,5880,5880,5880,5880,0
20240924,173800,611769590,5880,5880,5880,5880,0
20240924,173700,611769590,5880,5880,5880,5880,0
20240924,173600,611769590,5880,5880,5880,5880,0
20240924,173500,611769590,5880,5880,5880,5880,0
20240924,173400,611769590,5880,5880,5880,5880,0
20240924,173300,611769590,5880,5880,5880,5880,0
20240924,173200,611769590,5880,5880,5880,5880,772
20240924,173100,611769590,5880,5880,5880,5880,0
20240924,173000,611769590,5880,5880,5880,5880,0
20240924,172900,611769590,5880,5880,5880,5880,0
20240924,172800,611769590,5880,5880,5880,5880,0
20240924,172700,611769590,5880,5880,5880,5880,0
20240924,172600,611769590,5880,5880,5880,5880,0
20240924,172500,611769590,5880,5880,5880,5880,0
20240924,172400,611769590,5880,5880,5880,5880,0
20240924,172300,611769590,5880,5880,5880,5880,0
20240924,172200,611769590,5880,5880,5880,5880,0
20240924,172100,611769590,5880,5880,5880,5880,0
20240924,172000,611769590,5880,5880,5880,5880,0
20240924,171900,611769590,5880,5880,5880,5880,0
20240924,171800,611769590,5880,5880,5880,5880,0
20240924,171700,611769590,5880,5880,5880,5880,0
20240924,171600,611769590,5880,5880,5880,5880,0
20240924,171500,611769590,5880,5880,5880,5880,0
20240924,171400,611769590,5880,5880,5880,5880,0
20240924,171300,611769590,5880,5880,5880,5880,0
20240924,171200,611769590,5880,5880,5880,5880,0
20240924,171100,611769590,5880,5880,5880,5880,0
20240924,171000,611769590,5880,5880,5880,5880,0
20240924,170900,611769590,5880,5880,5880,5880,0
20240924,170800,611769590,5880,5880,5880,5880,0
20240924,170700,611769590,5880,5880,5880,5880,0
20240924,170600,611769590,5880,5880,5880,5880,0
20240924,170500,611769590,5880,5880,5880,5880,0
20240924,170400,611769590,5880,5880,5880,5880,0
20240924,170300,611769590,5880,5880,5880,5880,0
20240924,170200,611769590,5880,5880,5880,5880,772
20240924,170100,611769590,5880,5880,5880,5880,0
20240924,170000,611769590,5880,5880,5880,5880,0
20240924,165900,611769590,5880,5880,5880,5880,0
20240924,165800,611769590,5880,5880,5880,5880,0
20240924,165700,611769590,5880,5880,5880,5880,0
20240924,165600,611769590,5880,5880,5880,5880,0
20240924,165500,611769590,5880,5880,5880,5880,0
20240924,165400,611769590,5880,5880,5880,5880,0
20240924,165300,611769590,5880,5880,5880,5880,0
20240924,165200,611769590,5880,5880,5880,5880,0
20240924,165100,611769590,5880,5880,5880,5880,0
20240924,165000,611769590,5880,5880,5880,5880,0
20240924,164900,611769590,5880,5880,5880,5880,0
20240924,164800,611769590,5880,5880,5880,5880,0
20240924,164700,611769590,5880,5880,5880,5880,0
20240924,164600,611769590,5880,5880,5880,5880,0
20240924,164500,611769590,5880,5880,5880,5880,0
20240924,164400,611769590,5880,5880,5880,5880,0
20240924,164300,611769590,5880,5880,5880,5880,0
20240924,164200,611769590,5880,5880,5880,5880,0
20240924,164100,611769590,5880,5880,5880,5880,0
20240924,164000,611769590,5880,5880,5880,5880,0
20240924,163900,611769590,5880,5880,5880,5880,0
20240924,163800,611769590,5880,5880,5880,5880,0
20240924,163700,611769590,5880,5880,5880,5880,0
20240924,163600,611769590,5880,5880,5880,5880,0
20240924,163500,611769590,5880,5880,5880,5880,0
20240924,163400,611769590,5880,5880,5880,5880,0
20240924,163300,611769590,5880,5880,5880,5880,0
20240924,163200,611769590,5880,5880,5880,5880,772
20240924,163100,611769590,5880,5880,5880,5880,0
20240924,163000,611769590,5880,5880,5880,5880,0
20240924,162900,611769590,5880,5880,5880,5880,0
20240924,162800,611769590,5880,5880,5880,5880,0
20240924,162700,611769590,5880,5880,5880,5880,0
20240924,162600,611769590,5880,5880,5880,5880,0
20240924,162500,611769590,5880,5880,5880,5880,0
20240924,162400,611769590,5880,5880,5880,5880,0
20240924,162300,611769590,5880,5880,5880,5880,0
20240924,162200,611769590,5880,5880,5880,5880,0
20240924,162100,611769590,5880,5880,5880,5880,0
20240924,162000,611769590,5880,5880,5880,5880,0
20240924,161900,611769590,5880,5880,5880,5880,0
20240924,161800,611769590,5880,5880,5880,5880,0
20240924,161700,611769590,5880,5880,5880,5880,0
20240924,161600,611769590,5880,5880,5880,5880,0
20240924,161500,611769590,5880,5880,5880,5880,0
20240924,161400,611769590,5880,5880,5880,5880,0
20240924,161300,611769590,5880,5880,5880,5880,0
20240924,161200,611769590,5880,5880,5880,5880,0
20240924,161100,611769590,5880,5880,5880,5880,0
20240924,161000,611769590,5880,5880,5880,5880,0
20240924,160900,611769590,5880,5880,5880,5880,0
20240924,160800,611769590,5880,5880,5880,5880,0
20240924,160700,611769590,5880,5880,5880,5880,0
20240924,160600,611769590,5880,5880,5880,5880,0
20240924,160500,611769590,5880,5880,5880,5880,0
20240924,160400,611769590,5880,5880,5880,5880,0
20240924,160300,611769590,5880,5880,5880,5880,0
20240924,160200,611769590,5880,5880,5880,5880,772
20240924,160100,611769590,5880,5880,5880,5880,0
20240924,160000,611769590,5880,5880,5880,5880,0
20240924,155900,611769590,5880,5880,5880,5880,0
20240924,155800,611769590,5880,5880,5880,5880,0
20240924,155700,611769590,5880,5880,5880,5880,0
20240924,155600,611769590,5880,5880,5880,5880,0
20240924,155500,611769590,5880,5880,5880,5880,0
20240924,155400,611769590,5880,5880,5880,5880,0
20240924,155300,611769590,5880,5880,5880,5880,0
20240924,155200,611769590,5880,5880,5880,5880,0
20240924,155100,611769590,5880,5880,5880,5880,0
20240924,155000,611769590,5880,5880,5880,5880,0
20240924,154900,611769590,5880,5880,5880,5880,0
20240924,154800,611769590,5880,5880,5880,5880,0
20240924,154700,611769590,5880,5880,5880,5880,0
20240924,154600,611769590,5880,5880,5880,5880,0
20240924,154500,611769590,5880,5880,5880,5880,0
20240924,154400,611769590,5880,5880,5880,5880,0
20240924,154300,611769590,5880,5880,5880,5880,0
20240924,154200,611769590,5880,5880,5880,5880,0
20240924,154100,611769590,5880,5880,5880,5880,0
20240924,154000,611769590,5880,5880,5880,5880,0
20240924,153900,611769590,5880,5880,5880,5880,0
20240924,153800,611769590,5880,5880,5880,5880,0
20240924,153700,611769590,5880,5880,5880,5880,0
20240924,153600,611769590,5880,5880,5880,5880,0
20240924,153500,611769590,5880,5880,5880,5880,0
20240924,153400,611769590,5880,5880,5880,5880,0
20240924,153300,611769590,5880,5880,5880,5880,0
20240924,153200,611769590,5880,5880,5880,5880,772
20240924,153100,611769590,5880,5880,5880,5880,0
20240924,153000,611769590,5880,5880,5880,5880,772
20240924,152900,607230230,5880,5880,5880,5880,0
20240924,152800,607230230,5880,5880,5880,5880,0
20240924,152700,607230230,5880,5880,5880,5880,0
20240924,152600,607230230,5880,5880,5880,5880,0
20240924,152500,607230230,5880,5880,5880,5880,0
20240924,152400,607230230,5880,5880,5880,5880,0
20240924,152300,607230230,5880,5880,5880,5880,0
20240924,152200,607230230,5880,5880,5880,5880,0
20240924,152100,607230230,5880,5880,5880,5880,0
20240924,152000,607230230,5880,5880,5880,5880,0
20240924,151900,607230230,5880,5870,5880,5840,268
20240924,151800,605660470,5860,5850,5860,5850,103
20240924,151700,605057720,5870,5870,5870,5850,106
20240924,151600,604437500,5870,5870,5870,5870,0
20240924,151500,604437500,5870,5870,5870,5870,0
20240924,151400,604437500,5870,5860,5870,5860,2
20240924,151300,604425770,5870,5870,5870,5860,782
20240924,151200,599837230,5860,5870,5870,5860,34
20240924,151100,599637690,5870,5870,5870,5870,0
20240924,151000,599637690,5870,5880,5880,5860,243
20240924,150900,598209290,5880,5880,5880,5880,1
20240924,150800,598203410,5880,5870,5880,5870,23
20240924,150700,598068370,5870,5870,5870,5870,0
20240924,150600,598068370,5870,5870,5870,5870,0
20240924,150500,598068370,5870,5830,5880,5830,486
20240924,150400,595234900,5840,5840,5840,5840,666
20240924,150300,591345460,5850,5880,5880,5850,145
20240924,150200,590495810,5880,5880,5880,5880,16
20240924,150100,590401730,5880,5880,5880,5880,116
20240924,150000,589719650,5880,5880,5880,5880,1
20240924,145900,589713770,5870,5870,5870,5870,31
20240924,145800,589531800,5880,5880,5880,5880,0
20240924,145700,589531800,5880,5880,5880,5880,84
20240924,145600,589037880,5880,5850,5880,5850,501
20240924,145500,586107000,5860,5860,5860,5860,0
20240924,145400,586107000,5860,5860,5860,5860,0
20240924,145300,586107000,5860,5860,5860,5850,297
20240924,145200,584366590,5860,5870,5870,5860,27
20240924,145100,584208150,5880,5880,5880,5880,1
20240924,145000,584202270,5880,5870,5880,5870,199
20240924,144900,583033250,5870,5870,5870,5870,190
20240924,144800,581917950,5870,5870,5870,5870,8
20240924,144700,581870990,5870,5870,5870,5870,1
20240924,144600,581865120,5860,5860,5870,5860,4
20240924,144500,581841670,5850,5850,5850,5850,0
20240924,144400,581841670,5850,5850,5850,5850,0
20240924,144300,581841670,5850,5860,5860,5850,637
20240924,144200,578114480,5880,5860,5880,5860,3
20240924,144100,578096880,5870,5870,5870,5870,10
20240924,144000,578038180,5870,5870,5870,5870,498
20240924,143900,575114920,5870,5870,5870,5870,7
20240924,143800,575073830,5870,5860,5870,5860,1001
20240924,143700,569207960,5860,5870,5870,5860,2100
20240924,143600,556900960,5870,5870,5870,5850,1155
20240924,143500,550141140,5870,5870,5870,5870,1
20240924,143400,550135270,5870,5860,5870,5840,788
20240924,143300,545509970,5840,5840,5840,5840,0
20240924,143200,545509970,5840,5840,5840,5840,100
20240924,143100,544925970,5870,5870,5870,5870,0
20240924,143000,544925970,5870,5870,5870,5870,22
20240924,142900,544796830,5870,5870,5870,5870,1
20240924,142800,544790960,5850,5850,5850,5850,3000
20240924,142700,527240960,5850,5850,5850,5850,1
20240924,142600,527235110,5800,5850,5850,5800,998
20240924,142500,521441680,5850,5850,5850,5850,0
20240924,142400,521441680,5850,5850,5850,5850,320
20240924,142300,519569680,5850,5850,5850,5850,1
20240924,142200,519563830,5850,5840,5850,5840,612
20240924,142100,515989740,5830,5830,5830,5830,62
20240924,142000,515628280,5800,5830,5830,5800,4835
20240924,141900,487533920,5830,5850,5850,5830,7509
20240924,141800,443706000,5850,5860,5860,5850,1758
20240924,141700,433421570,5860,5860,5860,5860,127
20240924,141600,432677350,5860,5860,5860,5860,120
20240924,141500,431974150,5860,5870,5870,5860,36
20240924,141400,431763080,5860,5860,5860,5860,400
20240924,141300,429419080,5870,5870,5870,5870,22
20240924,141200,429289940,5870,5870,5870,5870,0
20240924,141100,429289940,5870,5860,5870,5860,247
20240924,141000,427842500,5870,5860,5870,5860,131
20240924,140900,427074830,5870,5870,5870,5870,0
20240924,140800,427074830,5870,5870,5870,5870,0
20240924,140700,427074830,5870,5860,5870,5850,101
20240924,140600,426483940,5880,5870,5880,5850,2259
20240924,140500,413244320,5870,5870,5870,5870,10
20240924,140400,413185620,5870,5870,5870,5870,254
20240924,140300,411694640,5870,5870,5870,5870,202
20240924,140200,410508900,5870,5870,5870,5870,8
20240924,140100,410461940,5870,5870,5870,5870,41
20240924,140000,410221270,5860,5870,5870,5860,796
20240924,135900,405556660,5860,5880,5880,5860,1000
20240924,135800,399692610,5890,5890,5890,5890,0
20240924,135700,399692610,5890,5880,5890,5870,1251
20240924,135600,392345150,5890,5890,5890,5890,0
20240924,135500,392345150,5890,5890,5890,5890,10
20240924,135400,392286250,5880,5880,5880,5880,1020
20240924,135300,386288650,5880,5880,5880,5880,300
20240924,135200,384524650,5890,5890,5890,5880,179
20240924,135100,383471340,5900,5900,5900,5890,140
20240924,135000,382645730,5900,5900,5900,5900,0
20240924,134900,382645730,5900,5900,5900,5900,0
20240924,134800,382645730,5900,5900,5900,5900,7
20240924,134700,382604430,5900,5900,5900,5900,20
20240924,134600,382486430,5900,5890,5900,5890,500
20240924,134500,379537550,5880,5890,5890,5880,729
20240924,134400,375250030,5890,5890,5890,5890,0
20240924,134300,375250030,5890,5890,5890,5890,0
20240924,134200,375250030,5890,5890,5890,5890,2
20240924,134100,375238250,5880,5880,5880,5880,7
20240924,134000,375197090,5870,5890,5890,5870,610
20240924,133900,371616250,5870,5870,5870,5870,20
20240924,133800,371498850,5900,5880,5900,5880,14
20240924,133700,371416350,5890,5890,5900,5890,113
20240924,133600,370750770,5870,5870,5870,5870,20
20240924,133500,370633370,5900,5890,5900,5890,3
20240924,133400,370615690,5870,5870,5870,5870,0
20240924,133300,370615690,5870,5890,5890,5870,452
20240924,133200,367955940,5900,5900,5900,5900,0
20240924,133100,367955940,5900,5900,5900,5900,0
20240924,133000,367955940,5900,5900,5900,5900,0
20240924,132900,367955940,5900,5900,5900,5900,5
20240924,132800,367926440,5900,5900,5900,5900,0
20240924,132700,367926440,5900,5900,5900,5900,0
20240924,132600,367926440,5900,5900,5900,5900,8
20240924,132500,367879240,5900,5900,5900,5900,0
20240924,132400,367879240,5900,5900,5900,5900,0
20240924,132300,367879240,5900,5900,5900,5900,1
20240924,132200,367873340,5890,5900,5900,5890,13
20240924,132100,367796670,5900,5900,5900,5900,0
20240924,132000,367796670,5900,5900,5900,5900,0
20240924,131900,367796670,5900,5900,5900,5900,0
20240924,131800,367796670,5900,5900,5900,5900,0
20240924,131700,367796670,5900,5900,5900,5900,0
20240924,131600,367796670,5900,5900,5900,5900,0
20240924,131500,367796670,5900,5900,5900,5900,249
20240924,131400,366327570,5900,5900,5900,5900,0
20240924,131300,366327570,5900,5900,5900,5900,0
20240924,131200,366327570,5900,5900,5900,5900,0
20240924,131100,366327570,5900,5900,5900,5900,0
20240924,131000,366327570,5900,5900,5900,5900,0
20240924,130900,366327570,5900,5900,5900,5900,0
20240924,130800,366327570,5900,5900,5900,5900,0
20240924,130700,366327570,5900,5900,5900,5900,0
20240924,130600,366327570,5900,5900,5900,5870,1002
20240924,130500,360445770,5900,5900,5900,5900,0
20240924,130400,360445770,5900,5900,5900,5900,0
20240924,130300,360445770,5900,5890,5900,5870,348
20240924,130200,358399630,5900,5900,5900,5900,0
20240924,130100,358399630,5900,5900,5900,5890,17
20240924,130000,358299460,5880,5900,5900,5880,1001
20240924,125900,352413560,5890,5890,5890,5890,62
20240924,125800,352048380,5890,5900,5900,5890,46
20240924,125700,351777340,5900,5900,5900,5900,30
20240924,125600,351600340,5890,5900,5900,5890,11
20240924,125500,351535540,5900,5900,5900,5900,0
20240924,125400,351535540,5900,5900,5900,5890,32
20240924,125300,351347040,5900,5900,5900,5900,0
20240924,125200,351347040,5900,5900,5900,5900,27
20240924,125100,351187740,5900,5890,5900,5890,18
20240924,125000,351081710,5900,5900,5900,5900,500
20240924,124900,348131710,5900,5900,5900,5900,0
20240924,124800,348131710,5900,5900,5900,5900,20
20240924,124700,348013710,5900,5900,5900,5900,18
20240924,124600,347907510,5900,5900,5900,5900,3
20240924,124500,347889810,5910,5910,5910,5910,0
20240924,124400,347889810,5910,5900,5910,5900,47
20240924,124300,347612500,5900,5900,5900,5900,1
20240924,124200,347606600,5900,5900,5900,5900,100
20240924,124100,347016600,5900,5900,5900,5900,17
20240924,124000,346916300,5900,5900,5900,5900,0
20240924,123900,346916300,5900,5900,5900,5900,0
20240924,123800,346916300,5900,5900,5900,5900,134
20240924,123700,346125700,5900,5900,5900,5900,1
20240924,123600,346119800,5890,5900,5900,5890,45
20240924,123500,345854740,5890,5890,5890,5890,200
20240924,123400,344676740,5890,5890,5890,5890,19
20240924,123300,344564830,5890,5890,5890,5890,3
20240924,123200,344547160,5890,5890,5890,5890,0
20240924,123100,344547160,5890,5890,5890,5890,0
20240924,123000,344547160,5890,5890,5890,5890,0
20240924,122900,344547160,5890,5890,5890,5890,9
20240924,122800,344494150,5890,5890,5890,5890,0
20240924,122700,344494150,5890,5890,5890,5890,78
20240924,122600,344034730,5890,5890,5890,5890,0
20240924,122500,344034730,5890,5890,5890,5890,14
20240924,122400,343952270,5890,5890,5890,5890,5
20240924,122300,343922820,5890,5880,5890,5880,300
20240924,122200,342157820,5890,5890,5890,5890,22
20240924,122100,342028240,5890,5890,5890,5890,15
20240924,122000,341939890,5890,5890,5890,5890,0
20240924,121900,341939890,5890,5890,5890,5890,0
20240924,121800,341939890,5890,5890,5890,5890,7
20240924,121700,341898660,5890,5890,5890,5890,1
20240924,121600,341892770,5890,5890,5890,5890,151
20240924,121500,341003380,5880,5880,5880,5880,20
20240924,121400,340885780,5890,5880,5890,5870,1402
20240924,121300,332651840,5880,5890,5890,5880,372
20240924,121200,330463410,5890,5890,5890,5890,107
20240924,121100,329833180,5890,5880,5890,5880,33
20240924,121000,329639100,5890,5890,5890,5890,280
20240924,120900,327989900,5890,5900,5900,5890,26
20240924,120800,327836750,5920,5920,5920,5920,0
20240924,120700,327836750,5920,5920,5920,5920,0
20240924,120600,327836750,5920,5910,5920,5910,1812
20240924,120500,317116700,5910,5910,5910,5910,0
20240924,120400,317116700,5910,5910,5910,5910,0
20240924,120300,317116700,5910,5910,5910,5910,0
20240924,120200,317116700,5910,5910,5910,5910,0
20240924,120100,317116700,5910,5900,5910,5900,49
20240924,120000,316827590,5900,5900,5900,5900,19
20240924,115900,316715490,5910,5910,5910,5910,1
20240924,115800,316709580,5900,5900,5900,5900,30
20240924,115700,316532580,5900,5900,5900,5900,20
20240924,115600,316414580,5910,5910,5910,5910,10
20240924,115500,316355480,5920,5920,5920,5920,10
20240924,115400,316296280,5920,5920,5920,5920,0
20240924,115300,316296280,5920,5900,5920,5900,141
20240924,115200,315462360,5920,5910,5920,5910,20
20240924,115100,315344030,5930,5930,5930,5930,0
20240924,115000,315344030,5930,5930,5930,5930,0
20240924,114900,315344030,5930,5930,5930,5930,0
20240924,114800,315344030,5930,5920,5930,5920,600
20240924,114700,311791030,5920,5920,5920,5920,0
20240924,114600,311791030,5920,5900,5920,5900,227
20240924,114500,310451710,5900,5890,5900,5890,233
20240924,114400,309077060,5900,5900,5900,5900,7
20240924,114300,309035760,5900,5900,5900,5900,0
20240924,114200,309035760,5900,5900,5900,5900,50
20240924,114100,308740760,5900,5870,5900,5870,1258
20240924,114000,301340910,5900,5900,5900,5900,0
20240924,113900,301340910,5900,5870,5900,5870,288
20240924,113800,299650320,5880,5900,5900,5880,95
20240924,113700,299091690,5910,5910,5910,5890,53
20240924,113600,298779480,5890,5890,5890,5890,17
20240924,113500,298679350,5920,5920,5920,5920,0
20240924,113400,298679350,5920,5920,5920,5920,0
20240924,113300,298679350,5920,5920,5920,5920,0
20240924,113200,298679350,5920,5920,5920,5920,0
20240924,113100,298679350,5920,5900,5920,5900,101
20240924,113000,298083430,5920,5920,5920,5920,1
20240924,112900,298077510,5900,5900,5900,5900,300
20240924,112800,296307510,5920,5920,5920,5920,0
20240924,112700,296307510,5920,5920,5920,5920,0
20240924,112600,296307510,5920,5920,5920,5920,10
20240924,112500,296248310,5920,5920,5920,5920,0
20240924,112400,296248310,5920,5920,5920,5920,0
20240924,112300,296248310,5920,5920,5920,5920,0
20240924,112200,296248310,5920,5920,5920,5920,0
20240924,112100,296248310,5920,5920,5920,5920,0
20240924,112000,296248310,5920,5920,5920,5920,0
20240924,111900,296248310,5920,5920,5920,5920,0
20240924,111800,296248310,5920,5920,5920,5920,0
20240924,111700,296248310,5920,5920,5920,5920,0
20240924,111600,296248310,5920,5920,5920,5920,1
20240924,111500,296242390,5900,5900,5900,5900,0
20240924,111400,296242390,5900,5860,5900,5860,2
20240924,111300,296230630,5900,5870,5900,5860,1641
20240924,111200,286600250,5900,5920,5920,5880,1110
20240924,111100,280064330,5890,5890,5890,5890,12
20240924,111000,279993650,5920,5890,5920,5890,270
20240924,110900,278403320,5930,5930,5930,5930,1
20240924,110800,278397390,5900,5900,5900,5900,29
20240924,110700,278226290,5930,5930,5930,5930,0
20240924,110600,278226290,5930,5930,5930,5930,1
20240924,110500,278220360,5930,5930,5930,5930,0
20240924,110400,278220360,5930,5930,5930,5930,10
20240924,110300,278161060,5930,5920,5930,5920,846
20240924,110200,273152730,5920,5910,5920,5910,2
20240924,110100,273140900,5920,5920,5920,5920,1
20240924,110000,273134980,5870,5870,5870,5870,1
20240924,105900,273129110,5870,5880,5880,5870,2284
20240924,105800,259712430,5930,5880,5930,5880,1001
20240924,105700,253826500,5930,5930,5930,5880,456
20240924,105600,251144890,5930,5930,5930,5930,6
20240924,105500,251109310,5890,5890,5890,5890,450
20240924,105400,248458810,5890,5930,5930,5890,310
20240924,105300,246631920,5930,5930,5930,5930,0
20240924,105200,246631920,5930,5930,5930,5930,0
20240924,105100,246631920,5930,5920,5930,5900,202
20240924,105000,245440060,5930,5920,5930,5900,629
20240924,104900,241728910,5930,5930,5930,5930,0
20240924,104800,241728910,5930,5910,5930,5910,74
20240924,104700,241291550,5940,5940,5940,5940,0
20240924,104600,241291550,5940,5940,5940,5940,0
20240924,104500,241291550,5940,5910,5940,5910,101
20240924,104400,240694610,5940,5940,5940,5940,16
20240924,104300,240599570,5940,5940,5940,5940,0
20240924,104200,240599570,5940,5940,5940,5940,28
20240924,104100,240433250,5940,5940,5940,5940,0
20240924,104000,240433250,5940,5940,5940,5940,0
20240924,103900,240433250,5940,5940,5940,5940,1
20240924,103800,240427310,5900,5910,5910,5900,620
20240924,103700,236768110,5940,5940,5940,5940,1
20240924,103600,236762170,5940,5940,5940,5940,2
20240924,103500,236750290,5940,5940,5940,5940,10
20240924,103400,236690890,5900,5900,5900,5900,0
20240924,103300,236690890,5900,5900,5900,5900,136
20240924,103200,235888490,5900,5920,5920,5900,700
20240924,103100,231756530,5940,5940,5940,5940,1
20240924,103000,231750590,5920,5920,5920,5920,74
20240924,102900,231312510,5920,5920,5920,5920,1
20240924,102800,231306590,5910,5920,5920,5900,427
20240924,102700,228786340,5940,5940,5940,5940,0
20240924,102600,228786340,5940,5940,5940,5940,0
20240924,102500,228786340,5940,5940,5940,5940,0
20240924,102400,228786340,5940,5910,5940,5910,41
20240924,102300,228544000,5940,5910,5940,5900,1001
20240924,102200,222636990,5950,5940,5950,5940,301
20240924,102100,220849040,5940,5920,5940,5910,301
20240924,102000,219069920,5950,5950,5950,5950,0
20240924,101900,219069920,5950,5950,5950,5950,0
20240924,101800,219069920,5950,5950,5950,5950,0
20240924,101700,219069920,5950,5950,5950,5950,0
20240924,101600,219069920,5950,5960,5960,5910,1101
20240924,101500,212549500,5960,5960,5960,5960,1
20240924,101400,212543540,5920,5940,5940,5920,2000
20240924,101300,200693190,5980,5980,5980,5980,100
20240924,101200,200095190,5980,5980,5980,5980,101
20240924,101100,199491210,5980,5980,5980,5980,3
20240924,101000,199473270,6000,6000,6000,6000,0
20240924,100900,199473270,6000,6000,6000,6000,0
20240924,100800,199473270,6000,6000,6000,6000,0
20240924,100700,199473270,6000,5940,6000,5940,7000
20240924,100600,157514880,5950,5950,5950,5950,0
20240924,100500,157514880,5950,5950,5950,5950,0
20240924,100400,157514880,5950,5950,5950,5950,0
20240924,100300,157514880,5950,5950,5950,5950,2
20240924,100200,157502980,5930,5920,5930,5920,147
20240924,100100,156631730,5930,5930,5930,5930,0
20240924,100000,156631730,5930,5930,5930,5930,10
20240924,095900,156572430,5950,5950,5950,5950,1
20240924,095800,156566480,5940,5950,5950,5940,9
20240924,095700,156513010,5940,5940,5940,5940,1
20240924,095600,156507070,5950,5950,5950,5950,1
20240924,095500,156501120,5920,5920,5920,5920,16
20240924,095400,156406400,5950,5950,5950,5950,1
20240924,095300,156400450,5950,5930,5950,5900,3048
20240924,095200,138387950,5990,5990,5990,5990,0
20240924,095100,138387950,5990,5990,5990,5990,0
20240924,095000,138387950,5990,5990,5990,5990,0
20240924,094900,138387950,5990,5990,5990,5990,0
20240924,094800,138387950,5990,5940,5990,5940,1600
20240924,094700,128843720,5940,5910,5940,5910,101
20240924,094600,128246780,5940,5910,5940,5910,601
20240924,094500,124694840,5910,5930,5940,5910,1327
20240924,094400,116837100,5930,5930,5930,5930,556
20240924,094300,113540020,5930,5940,5940,5930,287
20240924,094200,111837880,5940,5940,5940,5940,1
20240924,094100,111831940,5940,5940,5940,5940,8
20240924,094000,111784420,5940,5940,5940,5940,105
20240924,093900,111160720,5940,5940,5940,5920,332
20240924,093800,109195060,5940,5940,5940,5940,102
20240924,093700,108589180,5940,5930,5940,5930,272
20240924,093600,106976210,5940,5940,5940,5940,36
20240924,093500,106762370,5970,5970,5970,5970,0
20240924,093400,106762370,5970,5970,5970,5970,1
20240924,093300,106756400,5940,5970,5970,5940,142
20240924,093200,105912620,5970,5950,5970,5950,11
20240924,093100,105847150,5970,5980,5980,5970,16
20240924,093000,105751620,5970,5970,5970,5970,0
20240924,092900,105751620,5970,5970,5970,5970,50
20240924,092800,105453120,5980,5980,5980,5980,0
20240924,092700,105453120,5980,5980,5980,5980,60
20240924,092600,105094320,5980,5990,5990,5940,54
20240924,092500,104773370,5990,5990,5990,5990,100
20240924,092400,104174370,5990,5990,5990,5990,70
20240924,092300,103755070,5990,5990,5990,5990,200
20240924,092200,102557070,5990,5990,5990,5990,90
20240924,092100,102017970,5990,5910,5990,5910,512
20240924,092000,98969550,5910,5940,5940,5910,595
20240924,091900,95452950,5940,5920,5940,5910,1022
20240924,091800,89412800,5920,5940,5940,5920,252
20240924,091700,87920920,5920,5920,5930,5920,715
20240924,091600,83688020,5920,5960,5960,5920,3148
20240924,091500,64963990,5980,5990,5990,5970,457
20240924,091400,62234280,5990,5980,5990,5980,51
20240924,091300,61929290,5990,5990,5990,5990,0
20240924,091200,61929290,5990,5980,5990,5980,101
20240924,091100,61325300,5990,5980,5990,5980,90
20240924,091000,60787080,5990,5990,5990,5990,0
20240924,090900,60787080,5990,5990,5990,5990,100
20240924,090800,60188080,5990,5990,5990,5990,450
20240924,090700,57492580,5990,5980,5990,5980,93
20240924,090600,56936430,5990,5980,6000,5980,1735
20240924,090500,46541120,5990,5980,5990,5980,201
20240924,090400,45339130,5980,5990,5990,5980,121
20240924,090300,44614350,5990,5990,5990,5990,4
20240924,090200,44590390,5990,5980,5990,5950,106
20240924,090100,43956490,6000,6030,6030,6000,1864
20240924,090000,32760090,6090,6000,6090,6000,5460