KissMeData/044340/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,192500,78515720,5980,5980,5980,5980,205
20240913,192400,78515720,5980,5980,5980,5980,0
20240913,192300,78515720,5980,5980,5980,5980,0
20240913,192200,78515720,5980,5980,5980,5980,0
20240913,192100,78515720,5980,5980,5980,5980,0
20240913,192000,78515720,5980,5980,5980,5980,0
20240913,191900,78515720,5980,5980,5980,5980,0
20240913,191800,78515720,5980,5980,5980,5980,0
20240913,191700,78515720,5980,5980,5980,5980,0
20240913,191600,78515720,5980,5980,5980,5980,0
20240913,191500,78515720,5980,5980,5980,5980,0
20240913,191400,78515720,5980,5980,5980,5980,0
20240913,191300,78515720,5980,5980,5980,5980,0
20240913,191200,78515720,5980,5980,5980,5980,0
20240913,191100,78515720,5980,5980,5980,5980,0
20240913,191000,78515720,5980,5980,5980,5980,0
20240913,190900,78515720,5980,5980,5980,5980,0
20240913,190800,78515720,5980,5980,5980,5980,0
20240913,190700,78515720,5980,5980,5980,5980,0
20240913,190600,78515720,5980,5980,5980,5980,0
20240913,190500,78515720,5980,5980,5980,5980,0
20240913,190400,78515720,5980,5980,5980,5980,0
20240913,190300,78515720,5980,5980,5980,5980,0
20240913,190200,78515720,5980,5980,5980,5980,0
20240913,190100,78515720,5980,5980,5980,5980,0
20240913,190000,78515720,5980,5980,5980,5980,0
20240913,185900,78515720,5980,5980,5980,5980,0
20240913,185800,78515720,5980,5980,5980,5980,0
20240913,185700,78515720,5980,5980,5980,5980,0
20240913,185600,78515720,5980,5980,5980,5980,0
20240913,185500,78515720,5980,5980,5980,5980,205
20240913,185400,78515720,5980,5980,5980,5980,0
20240913,185300,78515720,5980,5980,5980,5980,0
20240913,185200,78515720,5980,5980,5980,5980,0
20240913,185100,78515720,5980,5980,5980,5980,0
20240913,185000,78515720,5980,5980,5980,5980,0
20240913,184900,78515720,5980,5980,5980,5980,0
20240913,184800,78515720,5980,5980,5980,5980,0
20240913,184700,78515720,5980,5980,5980,5980,0
20240913,184600,78515720,5980,5980,5980,5980,0
20240913,184500,78515720,5980,5980,5980,5980,0
20240913,184400,78515720,5980,5980,5980,5980,0
20240913,184300,78515720,5980,5980,5980,5980,0
20240913,184200,78515720,5980,5980,5980,5980,0
20240913,184100,78515720,5980,5980,5980,5980,0
20240913,184000,78515720,5980,5980,5980,5980,0
20240913,183900,78515720,5980,5980,5980,5980,0
20240913,183800,78515720,5980,5980,5980,5980,0
20240913,183700,78515720,5980,5980,5980,5980,0
20240913,183600,78515720,5980,5980,5980,5980,0
20240913,183500,78515720,5980,5980,5980,5980,0
20240913,183400,78515720,5980,5980,5980,5980,0
20240913,183300,78515720,5980,5980,5980,5980,0
20240913,183200,78515720,5980,5980,5980,5980,0
20240913,183100,78515720,5980,5980,5980,5980,0
20240913,183000,78515720,5980,5980,5980,5980,0
20240913,182900,78515720,5980,5980,5980,5980,0
20240913,182800,78515720,5980,5980,5980,5980,0
20240913,182700,78515720,5980,5980,5980,5980,0
20240913,182600,78515720,5980,5980,5980,5980,0
20240913,182500,78515720,5980,5980,5980,5980,205
20240913,182400,78515720,5980,5980,5980,5980,0
20240913,182300,78515720,5980,5980,5980,5980,0
20240913,182200,78515720,5980,5980,5980,5980,0
20240913,182100,78515720,5980,5980,5980,5980,0
20240913,182000,78515720,5980,5980,5980,5980,0
20240913,181900,78515720,5980,5980,5980,5980,0
20240913,181800,78515720,5980,5980,5980,5980,0
20240913,181700,78515720,5980,5980,5980,5980,0
20240913,181600,78515720,5980,5980,5980,5980,0
20240913,181500,78515720,5980,5980,5980,5980,0
20240913,181400,78515720,5980,5980,5980,5980,0
20240913,181300,78515720,5980,5980,5980,5980,0
20240913,181200,78515720,5980,5980,5980,5980,0
20240913,181100,78515720,5980,5980,5980,5980,0
20240913,181000,78515720,5980,5980,5980,5980,0
20240913,180900,78515720,5980,5980,5980,5980,0
20240913,180800,78515720,5980,5980,5980,5980,0
20240913,180700,78515720,5980,5980,5980,5980,0
20240913,180600,78515720,5980,5980,5980,5980,0
20240913,180500,78515720,5980,5980,5980,5980,0
20240913,180400,78515720,5980,5980,5980,5980,0
20240913,180300,78515720,5980,5980,5980,5980,0
20240913,180200,78515720,5980,5980,5980,5980,0
20240913,180100,78515720,5980,5980,5980,5980,0
20240913,180000,78515720,5980,5980,5980,5980,0
20240913,175900,78515720,5980,5980,5980,5980,0
20240913,175800,78515720,5980,5980,5980,5980,0
20240913,175700,78515720,5980,5980,5980,5980,0
20240913,175600,78515720,5980,5980,5980,5980,0
20240913,175500,78515720,5980,5980,5980,5980,205
20240913,175400,78515720,5980,5980,5980,5980,0
20240913,175300,78515720,5980,5980,5980,5980,0
20240913,175200,78515720,5980,5980,5980,5980,0
20240913,175100,78515720,5980,5980,5980,5980,0
20240913,175000,78515720,5980,5980,5980,5980,0
20240913,174900,78515720,5980,5980,5980,5980,0
20240913,174800,78515720,5980,5980,5980,5980,0
20240913,174700,78515720,5980,5980,5980,5980,0
20240913,174600,78515720,5980,5980,5980,5980,0
20240913,174500,78515720,5980,5980,5980,5980,0
20240913,174400,78515720,5980,5980,5980,5980,0
20240913,174300,78515720,5980,5980,5980,5980,0
20240913,174200,78515720,5980,5980,5980,5980,0
20240913,174100,78515720,5980,5980,5980,5980,0
20240913,174000,78515720,5980,5980,5980,5980,0
20240913,173900,78515720,5980,5980,5980,5980,0
20240913,173800,78515720,5980,5980,5980,5980,0
20240913,173700,78515720,5980,5980,5980,5980,0
20240913,173600,78515720,5980,5980,5980,5980,0
20240913,173500,78515720,5980,5980,5980,5980,0
20240913,173400,78515720,5980,5980,5980,5980,0
20240913,173300,78515720,5980,5980,5980,5980,0
20240913,173200,78515720,5980,5980,5980,5980,0
20240913,173100,78515720,5980,5980,5980,5980,0
20240913,173000,78515720,5980,5980,5980,5980,0
20240913,172900,78515720,5980,5980,5980,5980,0
20240913,172800,78515720,5980,5980,5980,5980,0
20240913,172700,78515720,5980,5980,5980,5980,0
20240913,172600,78515720,5980,5980,5980,5980,0
20240913,172500,78515720,5980,5980,5980,5980,205
20240913,172400,78515720,5980,5980,5980,5980,0
20240913,172300,78515720,5980,5980,5980,5980,0
20240913,172200,78515720,5980,5980,5980,5980,0
20240913,172100,78515720,5980,5980,5980,5980,0
20240913,172000,78515720,5980,5980,5980,5980,0
20240913,171900,78515720,5980,5980,5980,5980,0
20240913,171800,78515720,5980,5980,5980,5980,0
20240913,171700,78515720,5980,5980,5980,5980,0
20240913,171600,78515720,5980,5980,5980,5980,0
20240913,171500,78515720,5980,5980,5980,5980,0
20240913,171400,78515720,5980,5980,5980,5980,0
20240913,171300,78515720,5980,5980,5980,5980,0
20240913,171200,78515720,5980,5980,5980,5980,0
20240913,171100,78515720,5980,5980,5980,5980,0
20240913,171000,78515720,5980,5980,5980,5980,0
20240913,170900,78515720,5980,5980,5980,5980,0
20240913,170800,78515720,5980,5980,5980,5980,0
20240913,170700,78515720,5980,5980,5980,5980,0
20240913,170600,78515720,5980,5980,5980,5980,0
20240913,170500,78515720,5980,5980,5980,5980,0
20240913,170400,78515720,5980,5980,5980,5980,0
20240913,170300,78515720,5980,5980,5980,5980,0
20240913,170200,78515720,5980,5980,5980,5980,0
20240913,170100,78515720,5980,5980,5980,5980,0
20240913,170000,78515720,5980,5980,5980,5980,0
20240913,165900,78515720,5980,5980,5980,5980,0
20240913,165800,78515720,5980,5980,5980,5980,0
20240913,165700,78515720,5980,5980,5980,5980,0
20240913,165600,78515720,5980,5980,5980,5980,0
20240913,165500,78515720,5980,5980,5980,5980,205
20240913,165400,78515720,5980,5980,5980,5980,0
20240913,165300,78515720,5980,5980,5980,5980,0
20240913,165200,78515720,5980,5980,5980,5980,0
20240913,165100,78515720,5980,5980,5980,5980,0
20240913,165000,78515720,5980,5980,5980,5980,0
20240913,164900,78515720,5980,5980,5980,5980,0
20240913,164800,78515720,5980,5980,5980,5980,0
20240913,164700,78515720,5980,5980,5980,5980,0
20240913,164600,78515720,5980,5980,5980,5980,0
20240913,164500,78515720,5980,5980,5980,5980,0
20240913,164400,78515720,5980,5980,5980,5980,0
20240913,164300,78515720,5980,5980,5980,5980,0
20240913,164200,78515720,5980,5980,5980,5980,0
20240913,164100,78515720,5980,5980,5980,5980,0
20240913,164000,78515720,5980,5980,5980,5980,0
20240913,163900,78515720,5980,5980,5980,5980,0
20240913,163800,78515720,5980,5980,5980,5980,0
20240913,163700,78515720,5980,5980,5980,5980,0
20240913,163600,78515720,5980,5980,5980,5980,0
20240913,163500,78515720,5980,5980,5980,5980,0
20240913,163400,78515720,5980,5980,5980,5980,0
20240913,163300,78515720,5980,5980,5980,5980,0
20240913,163200,78515720,5980,5980,5980,5980,0
20240913,163100,78515720,5980,5980,5980,5980,0
20240913,163000,78515720,5980,5980,5980,5980,0
20240913,162900,78515720,5980,5980,5980,5980,0
20240913,162800,78515720,5980,5980,5980,5980,0
20240913,162700,78515720,5980,5980,5980,5980,0
20240913,162600,78515720,5980,5980,5980,5980,0
20240913,162500,78515720,5980,5980,5980,5980,205
20240913,162400,78515720,5980,5980,5980,5980,0
20240913,162300,78515720,5980,5980,5980,5980,0
20240913,162200,78515720,5980,5980,5980,5980,0
20240913,162100,78515720,5980,5980,5980,5980,0
20240913,162000,78515720,5980,5980,5980,5980,0
20240913,161900,78515720,5980,5980,5980,5980,0
20240913,161800,78515720,5980,5980,5980,5980,0
20240913,161700,78515720,5980,5980,5980,5980,0
20240913,161600,78515720,5980,5980,5980,5980,0
20240913,161500,78515720,5980,5980,5980,5980,0
20240913,161400,78515720,5980,5980,5980,5980,0
20240913,161300,78515720,5980,5980,5980,5980,0
20240913,161200,78515720,5980,5980,5980,5980,0
20240913,161100,78515720,5980,5980,5980,5980,0
20240913,161000,78515720,5980,5980,5980,5980,0
20240913,160900,78515720,5980,5980,5980,5980,0
20240913,160800,78515720,5980,5980,5980,5980,0
20240913,160700,78515720,5980,5980,5980,5980,0
20240913,160600,78515720,5980,5980,5980,5980,0
20240913,160500,78515720,5980,5980,5980,5980,0
20240913,160400,78515720,5980,5980,5980,5980,0
20240913,160300,78515720,5980,5980,5980,5980,0
20240913,160200,78515720,5980,5980,5980,5980,0
20240913,160100,78515720,5980,5980,5980,5980,0
20240913,160000,78515720,5980,5980,5980,5980,0
20240913,155900,78515720,5980,5980,5980,5980,0
20240913,155800,78515720,5980,5980,5980,5980,0
20240913,155700,78515720,5980,5980,5980,5980,0
20240913,155600,78515720,5980,5980,5980,5980,0
20240913,155500,78515720,5980,5980,5980,5980,205
20240913,155400,78515720,5980,5980,5980,5980,0
20240913,155300,78515720,5980,5980,5980,5980,0
20240913,155200,78515720,5980,5980,5980,5980,0
20240913,155100,78515720,5980,5980,5980,5980,0
20240913,155000,78515720,5980,5980,5980,5980,0
20240913,154900,78515720,5980,5980,5980,5980,0
20240913,154800,78515720,5980,5980,5980,5980,0
20240913,154700,78515720,5980,5980,5980,5980,0
20240913,154600,78515720,5980,5980,5980,5980,0
20240913,154500,78515720,5980,5980,5980,5980,0
20240913,154400,78515720,5980,5980,5980,5980,0
20240913,154300,78515720,5980,5980,5980,5980,0
20240913,154200,78515720,5980,5980,5980,5980,0
20240913,154100,78515720,5980,5980,5980,5980,0
20240913,154000,78515720,5980,5980,5980,5980,0
20240913,153900,78515720,5980,5980,5980,5980,0
20240913,153800,78515720,5980,5980,5980,5980,0
20240913,153700,78515720,5980,5980,5980,5980,0
20240913,153600,78515720,5980,5980,5980,5980,0
20240913,153500,78515720,5980,5980,5980,5980,0
20240913,153400,78515720,5980,5980,5980,5980,0
20240913,153300,78515720,5980,5980,5980,5980,0
20240913,153200,78515720,5980,5980,5980,5980,0
20240913,153100,78515720,5980,5980,5980,5980,0
20240913,153000,78515720,5980,5980,5980,5980,205
20240913,152900,77289820,6010,6010,6010,6010,0
20240913,152800,77289820,6010,6010,6010,6010,0
20240913,152700,77289820,6010,6010,6010,6010,0
20240913,152600,77289820,6010,6010,6010,6010,0
20240913,152500,77289820,6010,6010,6010,6010,0
20240913,152400,77289820,6010,6010,6010,6010,0
20240913,152300,77289820,6010,6010,6010,6010,0
20240913,152200,77289820,6010,6010,6010,6010,0
20240913,152100,77289820,6010,6010,6010,6010,0
20240913,152000,77289820,6010,6010,6010,6010,0
20240913,151900,77289820,6010,6010,6010,6010,0
20240913,151800,77289820,6010,6010,6010,6010,0
20240913,151700,77289820,6010,6010,6010,6010,0
20240913,151600,77289820,6010,6000,6010,6000,4
20240913,151500,77265800,6010,6010,6010,6010,1
20240913,151400,77259790,6000,6000,6000,6000,7
20240913,151300,77217790,6000,6000,6000,6000,22
20240913,151200,77085790,6000,5990,6000,5990,14
20240913,151100,77001920,5980,5990,5990,5980,177
20240913,151000,75941790,5990,5990,5990,5990,0
20240913,150900,75941790,5990,5990,5990,5990,51
20240913,150800,75636300,5990,5990,5990,5990,2
20240913,150700,75624320,5980,5980,5980,5980,6
20240913,150600,75588440,5980,5980,5980,5980,0
20240913,150500,75588440,5980,5980,5980,5980,0
20240913,150400,75588440,5980,5980,5980,5980,9
20240913,150300,75534620,5980,5980,5980,5980,0
20240913,150200,75534620,5980,5980,5980,5980,4
20240913,150100,75510700,5980,5970,5980,5970,6
20240913,150000,75474850,5970,5970,5970,5970,0
20240913,145900,75474850,5970,5970,5980,5970,4
20240913,145800,75450960,5970,5970,5970,5970,1
20240913,145700,75444990,5960,5960,5960,5960,0
20240913,145600,75444990,5960,5960,5960,5960,0
20240913,145500,75444990,5960,5940,5960,5940,18
20240913,145400,75337860,5940,5960,5960,5940,36
20240913,145300,75123930,5950,5950,5950,5950,0
20240913,145200,75123930,5950,5950,5950,5950,56
20240913,145100,74790730,5950,5950,5950,5950,0
20240913,145000,74790730,5950,5950,5950,5950,58
20240913,144900,74445630,5960,5960,5960,5960,0
20240913,144800,74445630,5960,5960,5960,5960,0
20240913,144700,74445630,5960,5960,5960,5960,0
20240913,144600,74445630,5960,5960,5960,5960,0
20240913,144500,74445630,5960,5960,5960,5960,1
20240913,144400,74439670,5950,5950,5950,5950,0
20240913,144300,74439670,5950,5950,5950,5950,2
20240913,144200,74427770,5950,5940,5960,5940,124
20240913,144100,73691130,5940,5940,5940,5940,0
20240913,144000,73691130,5940,5940,5940,5940,11
20240913,143900,73625790,5940,5940,5940,5940,0
20240913,143800,73625790,5940,5940,5940,5940,12
20240913,143700,73554510,5940,5940,5940,5930,25
20240913,143600,73406070,5940,5940,5940,5940,12
20240913,143500,73334790,5960,5930,5960,5930,562
20240913,143400,69994080,5920,5920,5920,5920,0
20240913,143300,69994080,5920,5920,5920,5920,11
20240913,143200,69928960,5940,5940,5940,5940,0
20240913,143100,69928960,5940,5940,5940,5940,0
20240913,143000,69928960,5940,5940,5940,5940,0
20240913,142900,69928960,5940,5940,5940,5940,0
20240913,142800,69928960,5940,5930,5940,5930,143
20240913,142700,69080820,5920,5920,5920,5920,0
20240913,142600,69080820,5920,5920,5920,5920,0
20240913,142500,69080820,5920,5920,5920,5920,81
20240913,142400,68601300,5920,5920,5920,5920,0
20240913,142300,68601300,5920,5920,5920,5920,36
20240913,142200,68388180,5950,5930,5950,5930,535
20240913,142100,65214810,5930,5930,5930,5930,0
20240913,142000,65214810,5930,5930,5930,5930,2
20240913,141900,65202950,5920,5920,5920,5920,0
20240913,141800,65202950,5920,5920,5920,5920,117
20240913,141700,64510310,5920,5920,5920,5920,1
20240913,141600,64504390,5930,5930,5930,5930,0
20240913,141500,64504390,5930,5910,5930,5910,17
20240913,141400,64403880,5910,5910,5910,5910,71
20240913,141300,63984270,5910,5930,5930,5910,58
20240913,141200,63641430,5930,5930,5930,5930,2
20240913,141100,63629570,5940,5940,5940,5940,0
20240913,141000,63629570,5940,5940,5940,5940,0
20240913,140900,63629570,5940,5940,5940,5940,0
20240913,140800,63629570,5940,5920,5940,5920,31
20240913,140700,63446030,5920,5940,5940,5920,70
20240913,140600,63030610,5940,5940,5940,5940,31
20240913,140500,62846470,5950,5950,5950,5950,0
20240913,140400,62846470,5950,5950,5950,5950,0
20240913,140300,62846470,5950,5950,5950,5950,0
20240913,140200,62846470,5950,5950,5950,5950,0
20240913,140100,62846470,5950,5950,5950,5950,0
20240913,140000,62846470,5950,5950,5950,5950,0
20240913,135900,62846470,5950,5950,5950,5950,0
20240913,135800,62846470,5950,5950,5950,5950,0
20240913,135700,62846470,5950,5950,5950,5950,0
20240913,135600,62846470,5950,5950,5950,5950,0
20240913,135500,62846470,5950,5950,5950,5950,0
20240913,135400,62846470,5950,5950,5950,5950,100
20240913,135300,62251470,5950,5950,5950,5950,0
20240913,135200,62251470,5950,5950,5950,5950,10
20240913,135100,62191970,5950,5920,5950,5920,513
20240913,135000,59141210,5930,5910,5930,5910,10
20240913,134900,59081950,5920,5880,5920,5880,434
20240913,134800,56526660,5880,5880,5880,5880,1
20240913,134700,56520780,5890,5880,5890,5880,84
20240913,134600,56026750,5880,5880,5910,5840,208
20240913,134500,54809130,5850,5850,5850,5850,2156
20240913,134400,42196530,5650,5650,5650,5650,0
20240913,134300,42196530,5650,5990,5990,5650,3879
20240913,134200,19640290,6000,6000,6000,6000,0
20240913,134100,19640290,6000,6000,6000,6000,0
20240913,134000,19640290,6000,6000,6000,6000,0
20240913,133900,19640290,6000,6000,6000,6000,0
20240913,133800,19640290,6000,6000,6000,6000,0
20240913,133700,19640290,6000,6000,6000,6000,0
20240913,133600,19640290,6000,6000,6000,6000,1
20240913,133500,19634290,6000,6000,6000,6000,1
20240913,133400,19628290,6000,6000,6000,6000,0
20240913,133300,19628290,6000,6000,6000,6000,0
20240913,133200,19628290,6000,6000,6000,6000,17
20240913,133100,19526290,6000,6000,6000,6000,0
20240913,133000,19526290,6000,6000,6000,6000,0
20240913,132900,19526290,6000,6000,6000,6000,0
20240913,132800,19526290,6000,6000,6000,6000,0
20240913,132700,19526290,6000,6000,6000,6000,0
20240913,132600,19526290,6000,6000,6000,6000,0
20240913,132500,19526290,6000,6000,6000,6000,0
20240913,132400,19526290,6000,6000,6000,6000,0
20240913,132300,19526290,6000,6000,6000,6000,0
20240913,132200,19526290,6000,6000,6000,6000,0
20240913,132100,19526290,6000,6000,6000,6000,0
20240913,132000,19526290,6000,6000,6000,6000,0
20240913,131900,19526290,6000,6000,6000,6000,1
20240913,131800,19520290,6000,6000,6000,6000,0
20240913,131700,19520290,6000,5980,6000,5970,115
20240913,131600,18833570,6000,6000,6000,6000,0
20240913,131500,18833570,6000,5990,6000,5990,3
20240913,131400,18815590,6000,6000,6000,6000,0
20240913,131300,18815590,6000,6000,6000,6000,1
20240913,131200,18809590,5990,5990,5990,5990,0
20240913,131100,18809590,5990,5990,5990,5990,74
20240913,131000,18366330,6000,6000,6000,6000,1
20240913,130900,18360330,6000,6000,6000,6000,0
20240913,130800,18360330,6000,6000,6000,6000,0
20240913,130700,18360330,6000,6000,6000,6000,4
20240913,130600,18336330,6000,6000,6010,6000,4
20240913,130500,18312310,6010,6010,6010,6010,0
20240913,130400,18312310,6010,6010,6010,6010,0
20240913,130300,18312310,6010,6010,6010,6010,0
20240913,130200,18312310,6010,6010,6010,6010,0
20240913,130100,18312310,6010,6010,6010,6010,1
20240913,130000,18306300,6010,6000,6010,6000,2
20240913,125900,18294290,6010,6010,6010,6010,0
20240913,125800,18294290,6010,6010,6010,6010,0
20240913,125700,18294290,6010,6010,6010,6010,0
20240913,125600,18294290,6010,6010,6010,6010,0
20240913,125500,18294290,6010,6000,6010,6000,9
20240913,125400,18240280,6000,6000,6000,6000,0
20240913,125300,18240280,6000,6000,6000,6000,20
20240913,125200,18120280,6000,6010,6010,6000,76
20240913,125100,17663940,6010,6010,6010,6010,0
20240913,125000,17663940,6010,6010,6010,6010,0
20240913,124900,17663940,6010,6010,6010,6010,0
20240913,124800,17663940,6010,6010,6010,6010,4
20240913,124700,17639900,6010,6010,6010,6010,2
20240913,124600,17627880,6010,6010,6010,6010,0
20240913,124500,17627880,6010,6010,6010,6010,6
20240913,124400,17591820,6010,6010,6010,6010,2
20240913,124300,17579800,6000,6000,6000,6000,0
20240913,124200,17579800,6000,6000,6000,6000,49
20240913,124100,17285800,6000,6000,6000,6000,0
20240913,124000,17285800,6000,6000,6000,6000,0
20240913,123900,17285800,6000,6000,6000,6000,2
20240913,123800,17273800,5990,5990,5990,5990,0
20240913,123700,17273800,5990,5990,5990,5990,0
20240913,123600,17273800,5990,5990,5990,5990,0
20240913,123500,17273800,5990,5990,5990,5990,1
20240913,123400,17267810,6000,6000,6000,6000,0
20240913,123300,17267810,6000,6000,6000,6000,3
20240913,123200,17249810,6000,6000,6000,6000,1
20240913,123100,17243810,6000,6000,6000,6000,0
20240913,123000,17243810,6000,6000,6000,6000,2
20240913,122900,17231810,6000,6000,6000,6000,0
20240913,122800,17231810,6000,6000,6000,6000,0
20240913,122700,17231810,6000,6000,6000,6000,0
20240913,122600,17231810,6000,6000,6000,6000,0
20240913,122500,17231810,6000,6000,6000,6000,0
20240913,122400,17231810,6000,6000,6000,6000,20
20240913,122300,17111810,6000,6000,6000,6000,0
20240913,122200,17111810,6000,6000,6000,6000,1
20240913,122100,17105810,6000,6000,6000,6000,60
20240913,122000,16745810,6000,6000,6000,6000,0
20240913,121900,16745810,6000,6000,6000,6000,0
20240913,121800,16745810,6000,6000,6000,6000,0
20240913,121700,16745810,6000,6000,6000,6000,0
20240913,121600,16745810,6000,6000,6000,6000,0
20240913,121500,16745810,6000,6000,6000,6000,0
20240913,121400,16745810,6000,6000,6000,6000,0
20240913,121300,16745810,6000,6000,6000,6000,0
20240913,121200,16745810,6000,6000,6000,6000,0
20240913,121100,16745810,6000,6000,6000,6000,2
20240913,121000,16733810,6000,6000,6000,6000,0
20240913,120900,16733810,6000,6000,6000,6000,0
20240913,120800,16733810,6000,6000,6000,6000,0
20240913,120700,16733810,6000,6000,6000,6000,0
20240913,120600,16733810,6000,6000,6000,6000,0
20240913,120500,16733810,6000,6000,6000,6000,0
20240913,120400,16733810,6000,6000,6000,6000,0
20240913,120300,16733810,6000,6000,6000,6000,0
20240913,120200,16733810,6000,6000,6000,6000,0
20240913,120100,16733810,6000,6000,6000,6000,0
20240913,120000,16733810,6000,6000,6000,6000,1
20240913,115900,16727810,5990,5990,5990,5990,0
20240913,115800,16727810,5990,5990,5990,5990,0
20240913,115700,16727810,5990,5990,5990,5990,9
20240913,115600,16673900,6010,6010,6010,6010,0
20240913,115500,16673900,6010,6000,6010,6000,9
20240913,115400,16619890,6010,6010,6010,6010,0
20240913,115300,16619890,6010,6010,6010,6010,0
20240913,115200,16619890,6010,6010,6010,6010,0
20240913,115100,16619890,6010,6010,6010,6010,0
20240913,115000,16619890,6010,6010,6010,6010,0
20240913,114900,16619890,6010,6000,6010,6000,3
20240913,114800,16601870,6010,6010,6010,6010,0
20240913,114700,16601870,6010,6010,6010,6010,0
20240913,114600,16601870,6010,6010,6010,6010,0
20240913,114500,16601870,6010,6010,6010,6010,0
20240913,114400,16601870,6010,6010,6010,6010,0
20240913,114300,16601870,6010,6010,6010,6010,0
20240913,114200,16601870,6010,6010,6010,6010,0
20240913,114100,16601870,6010,6010,6010,6010,0
20240913,114000,16601870,6010,6010,6010,6010,1
20240913,113900,16595860,6010,6010,6010,6010,0
20240913,113800,16595860,6010,6010,6010,6010,0
20240913,113700,16595860,6010,6010,6010,6010,0
20240913,113600,16595860,6010,6000,6010,6000,200
20240913,113500,15395250,6000,6000,6000,6000,0
20240913,113400,15395250,6000,6000,6000,6000,201
20240913,113300,14189250,6000,6000,6000,6000,0
20240913,113200,14189250,6000,6000,6000,6000,0
20240913,113100,14189250,6000,6000,6000,6000,0
20240913,113000,14189250,6000,6000,6000,6000,0
20240913,112900,14189250,6000,6000,6000,6000,0
20240913,112800,14189250,6000,6000,6000,6000,0
20240913,112700,14189250,6000,5980,6000,5980,11
20240913,112600,14123270,6000,6000,6000,6000,0
20240913,112500,14123270,6000,6000,6000,6000,1
20240913,112400,14117270,5980,5980,6000,5980,7
20240913,112300,14075360,5990,5980,5990,5980,8
20240913,112200,14027480,6000,5990,6000,5980,8
20240913,112100,13979580,6000,6000,6000,6000,0
20240913,112000,13979580,6000,6000,6000,6000,0
20240913,111900,13979580,6000,5990,6000,5990,2
20240913,111800,13967590,6000,6000,6000,6000,0
20240913,111700,13967590,6000,6000,6000,6000,0
20240913,111600,13967590,6000,6000,6000,6000,0
20240913,111500,13967590,6000,5980,6000,5980,4
20240913,111400,13943620,6000,5980,6000,5980,6
20240913,111300,13907680,6000,6000,6000,5980,9
20240913,111200,13853760,5980,5980,5980,5980,1
20240913,111100,13847780,6000,6000,6000,6000,11
20240913,111000,13781780,5990,5990,5990,5990,167
20240913,110900,12781450,5990,5990,5990,5990,0
20240913,110800,12781450,5990,5990,5990,5990,0
20240913,110700,12781450,5990,5990,5990,5970,601
20240913,110600,9187300,6000,6000,6000,6000,2
20240913,110500,9175300,6000,6000,6000,6000,1
20240913,110400,9169300,5990,5990,5990,5990,1
20240913,110300,9163310,6000,6000,6000,6000,0
20240913,110200,9163310,6000,6000,6000,6000,0
20240913,110100,9163310,6000,6000,6000,6000,0
20240913,110000,9163310,6000,6000,6000,6000,1
20240913,105900,9157310,6000,6000,6000,6000,5
20240913,105800,9127310,6000,6000,6000,6000,0
20240913,105700,9127310,6000,6000,6000,6000,0
20240913,105600,9127310,6000,6000,6000,6000,2
20240913,105500,9115310,6000,6000,6000,6000,0
20240913,105400,9115310,6000,6000,6000,6000,20
20240913,105300,8995310,6000,6000,6000,6000,0
20240913,105200,8995310,6000,6000,6000,6000,0
20240913,105100,8995310,6000,6000,6000,6000,0
20240913,105000,8995310,6000,6000,6000,6000,0
20240913,104900,8995310,6000,6000,6000,6000,0
20240913,104800,8995310,6000,5990,6000,5990,2
20240913,104700,8983320,5990,5990,5990,5990,2
20240913,104600,8971340,5990,5990,5990,5990,0
20240913,104500,8971340,5990,5990,5990,5990,0
20240913,104400,8971340,5990,5990,5990,5990,1
20240913,104300,8965350,5990,5990,5990,5990,0
20240913,104200,8965350,5990,5990,5990,5990,8
20240913,104100,8917430,6000,6000,6000,6000,0
20240913,104000,8917430,6000,6000,6000,6000,1
20240913,103900,8911430,5990,5990,5990,5990,1
20240913,103800,8905440,6000,6000,6000,6000,0
20240913,103700,8905440,6000,6000,6000,6000,0
20240913,103600,8905440,6000,6000,6000,6000,0
20240913,103500,8905440,6000,6000,6000,6000,1
20240913,103400,8899440,5980,5990,5990,5980,92
20240913,103300,8349150,6000,6000,6000,6000,0
20240913,103200,8349150,6000,6000,6000,6000,4
20240913,103100,8325150,6000,6000,6000,6000,0
20240913,103000,8325150,6000,6000,6000,6000,0
20240913,102900,8325150,6000,6000,6000,6000,2
20240913,102800,8313150,6000,6000,6000,6000,0
20240913,102700,8313150,6000,6000,6000,6000,9
20240913,102600,8259150,6000,5990,6000,5990,28
20240913,102500,8091420,6000,6000,6000,6000,0
20240913,102400,8091420,6000,6000,6000,6000,0
20240913,102300,8091420,6000,6000,6000,6000,1
20240913,102200,8085420,6010,6010,6010,6010,0
20240913,102100,8085420,6010,6010,6010,6010,0
20240913,102000,8085420,6010,6010,6010,6010,0
20240913,101900,8085420,6010,6010,6010,6010,1
20240913,101800,8079410,5990,6000,6000,5990,110
20240913,101700,7420260,6010,6010,6010,6010,9
20240913,101600,7366170,6010,6010,6010,6000,3
20240913,101500,7348150,6000,6000,6000,6000,7
20240913,101400,7306150,6000,6000,6000,6000,0
20240913,101300,7306150,6000,6000,6000,6000,6
20240913,101200,7270150,6010,6010,6010,6010,4
20240913,101100,7246110,6010,6010,6010,6010,0
20240913,101000,7246110,6010,6010,6010,6010,4
20240913,100900,7222070,6010,6010,6010,6010,1
20240913,100800,7216060,6010,6010,6010,6010,1
20240913,100700,7210050,6010,6010,6010,6010,0
20240913,100600,7210050,6010,6010,6010,6010,0
20240913,100500,7210050,6010,6010,6010,6010,2
20240913,100400,7198030,6010,6010,6010,6010,1
20240913,100300,7192020,6010,6010,6010,6010,1
20240913,100200,7186010,6000,6000,6000,6000,0
20240913,100100,7186010,6000,6000,6000,6000,0
20240913,100000,7186010,6000,6000,6000,6000,1
20240913,095900,7180010,5990,5990,5990,5990,0
20240913,095800,7180010,5990,5990,5990,5990,455
20240913,095700,4454560,5990,5990,5990,5990,45
20240913,095600,4185010,5990,5990,5990,5990,30
20240913,095500,4005310,5990,6000,6000,5990,10
20240913,095400,3945380,6010,6010,6010,6010,0
20240913,095300,3945380,6010,6010,6010,6010,0
20240913,095200,3945380,6010,6010,6010,6010,0
20240913,095100,3945380,6010,6010,6010,6010,0
20240913,095000,3945380,6010,6010,6010,6010,0
20240913,094900,3945380,6010,6010,6010,6010,3
20240913,094800,3927350,6010,6010,6010,6010,3
20240913,094700,3909320,6010,6010,6010,6010,0
20240913,094600,3909320,6010,6010,6010,6010,0
20240913,094500,3909320,6010,6010,6010,6010,0
20240913,094400,3909320,6010,6010,6010,6010,0
20240913,094300,3909320,6010,6010,6010,6010,0
20240913,094200,3909320,6010,6010,6010,6010,0
20240913,094100,3909320,6010,6010,6010,6010,0
20240913,094000,3909320,6010,6010,6010,6010,3
20240913,093900,3891290,6000,6000,6000,6000,1
20240913,093800,3885290,6010,6010,6010,6010,0
20240913,093700,3885290,6010,6010,6010,6010,0
20240913,093600,3885290,6010,6010,6010,6010,0
20240913,093500,3885290,6010,6010,6010,6010,0
20240913,093400,3885290,6010,6010,6010,6010,0
20240913,093300,3885290,6010,6010,6010,6010,0
20240913,093200,3885290,6010,6010,6010,6010,0
20240913,093100,3885290,6010,6010,6010,6010,0
20240913,093000,3885290,6010,6010,6010,6010,0
20240913,092900,3885290,6010,6010,6010,6010,0
20240913,092800,3885290,6010,6010,6010,6010,0
20240913,092700,3885290,6010,6010,6010,6010,0
20240913,092600,3885290,6010,6010,6010,6010,0
20240913,092500,3885290,6010,6000,6010,5980,254
20240913,092400,2361780,6000,6000,6000,6000,0
20240913,092300,2361780,6000,6000,6000,6000,0
20240913,092200,2361780,6000,6000,6000,6000,0
20240913,092100,2361780,6000,6000,6000,6000,0
20240913,092000,2361780,6000,6000,6000,6000,2
20240913,091900,2349780,6000,6000,6000,6000,46
20240913,091800,2073780,6040,6040,6040,6040,0
20240913,091700,2073780,6040,6010,6040,6010,3
20240913,091600,2055710,6040,6040,6040,6040,0
20240913,091500,2055710,6040,6020,6040,6010,171
20240913,091400,1024630,6030,6030,6030,6030,0
20240913,091300,1024630,6030,6030,6030,6020,3
20240913,091200,1006550,6020,6020,6030,6010,4
20240913,091100,982470,6030,6030,6030,6030,0
20240913,091000,982470,6030,6030,6030,6030,0
20240913,090900,982470,6030,6030,6030,6030,1
20240913,090800,976440,6020,6020,6020,6020,1
20240913,090700,970420,6030,6030,6030,6030,1
20240913,090600,964390,6040,6040,6040,6040,0
20240913,090500,964390,6040,6040,6040,6040,10
20240913,090400,903990,6020,6040,6040,6020,12
20240913,090300,831710,6040,6040,6040,6040,2
20240913,090200,819630,6040,6010,6040,6010,2
20240913,090100,807580,6040,6010,6040,6010,31
20240913,090000,620370,6040,6000,6040,6000,103