KissMeData/044340/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,192800,42598660,6100,6100,6100,6100,205
20240923,192700,42598660,6100,6100,6100,6100,0
20240923,192600,42598660,6100,6100,6100,6100,0
20240923,192500,42598660,6100,6100,6100,6100,0
20240923,192400,42598660,6100,6100,6100,6100,0
20240923,192300,42598660,6100,6100,6100,6100,0
20240923,192200,42598660,6100,6100,6100,6100,0
20240923,192100,42598660,6100,6100,6100,6100,0
20240923,192000,42598660,6100,6100,6100,6100,0
20240923,191900,42598660,6100,6100,6100,6100,0
20240923,191800,42598660,6100,6100,6100,6100,0
20240923,191700,42598660,6100,6100,6100,6100,0
20240923,191600,42598660,6100,6100,6100,6100,0
20240923,191500,42598660,6100,6100,6100,6100,0
20240923,191400,42598660,6100,6100,6100,6100,0
20240923,191300,42598660,6100,6100,6100,6100,0
20240923,191200,42598660,6100,6100,6100,6100,0
20240923,191100,42598660,6100,6100,6100,6100,0
20240923,191000,42598660,6100,6100,6100,6100,0
20240923,190900,42598660,6100,6100,6100,6100,0
20240923,190800,42598660,6100,6100,6100,6100,0
20240923,190700,42598660,6100,6100,6100,6100,0
20240923,190600,42598660,6100,6100,6100,6100,0
20240923,190500,42598660,6100,6100,6100,6100,0
20240923,190400,42598660,6100,6100,6100,6100,0
20240923,190300,42598660,6100,6100,6100,6100,0
20240923,190200,42598660,6100,6100,6100,6100,0
20240923,190100,42598660,6100,6100,6100,6100,0
20240923,190000,42598660,6100,6100,6100,6100,0
20240923,185900,42598660,6100,6100,6100,6100,0
20240923,185800,42598660,6100,6100,6100,6100,205
20240923,185700,42598660,6100,6100,6100,6100,0
20240923,185600,42598660,6100,6100,6100,6100,0
20240923,185500,42598660,6100,6100,6100,6100,0
20240923,185400,42598660,6100,6100,6100,6100,0
20240923,185300,42598660,6100,6100,6100,6100,0
20240923,185200,42598660,6100,6100,6100,6100,0
20240923,185100,42598660,6100,6100,6100,6100,0
20240923,185000,42598660,6100,6100,6100,6100,0
20240923,184900,42598660,6100,6100,6100,6100,0
20240923,184800,42598660,6100,6100,6100,6100,0
20240923,184700,42598660,6100,6100,6100,6100,0
20240923,184600,42598660,6100,6100,6100,6100,0
20240923,184500,42598660,6100,6100,6100,6100,0
20240923,184400,42598660,6100,6100,6100,6100,0
20240923,184300,42598660,6100,6100,6100,6100,0
20240923,184200,42598660,6100,6100,6100,6100,0
20240923,184100,42598660,6100,6100,6100,6100,0
20240923,184000,42598660,6100,6100,6100,6100,0
20240923,183900,42598660,6100,6100,6100,6100,0
20240923,183800,42598660,6100,6100,6100,6100,0
20240923,183700,42598660,6100,6100,6100,6100,0
20240923,183600,42598660,6100,6100,6100,6100,0
20240923,183500,42598660,6100,6100,6100,6100,0
20240923,183400,42598660,6100,6100,6100,6100,0
20240923,183300,42598660,6100,6100,6100,6100,0
20240923,183200,42598660,6100,6100,6100,6100,0
20240923,183100,42598660,6100,6100,6100,6100,0
20240923,183000,42598660,6100,6100,6100,6100,0
20240923,182900,42598660,6100,6100,6100,6100,0
20240923,182800,42598660,6100,6100,6100,6100,205
20240923,182700,42598660,6100,6100,6100,6100,0
20240923,182600,42598660,6100,6100,6100,6100,0
20240923,182500,42598660,6100,6100,6100,6100,0
20240923,182400,42598660,6100,6100,6100,6100,0
20240923,182300,42598660,6100,6100,6100,6100,0
20240923,182200,42598660,6100,6100,6100,6100,0
20240923,182100,42598660,6100,6100,6100,6100,0
20240923,182000,42598660,6100,6100,6100,6100,0
20240923,181900,42598660,6100,6100,6100,6100,0
20240923,181800,42598660,6100,6100,6100,6100,0
20240923,181700,42598660,6100,6100,6100,6100,0
20240923,181600,42598660,6100,6100,6100,6100,0
20240923,181500,42598660,6100,6100,6100,6100,0
20240923,181400,42598660,6100,6100,6100,6100,0
20240923,181300,42598660,6100,6100,6100,6100,0
20240923,181200,42598660,6100,6100,6100,6100,0
20240923,181100,42598660,6100,6100,6100,6100,0
20240923,181000,42598660,6100,6100,6100,6100,0
20240923,180900,42598660,6100,6100,6100,6100,0
20240923,180800,42598660,6100,6100,6100,6100,0
20240923,180700,42598660,6100,6100,6100,6100,0
20240923,180600,42598660,6100,6100,6100,6100,0
20240923,180500,42598660,6100,6100,6100,6100,0
20240923,180400,42598660,6100,6100,6100,6100,0
20240923,180300,42598660,6100,6100,6100,6100,0
20240923,180200,42598660,6100,6100,6100,6100,0
20240923,180100,42598660,6100,6100,6100,6100,0
20240923,180000,42598660,6100,6100,6100,6100,0
20240923,175900,42598660,6100,6100,6100,6100,0
20240923,175800,42598660,6100,6100,6100,6100,205
20240923,175700,42598660,6100,6100,6100,6100,0
20240923,175600,42598660,6100,6100,6100,6100,0
20240923,175500,42598660,6100,6100,6100,6100,0
20240923,175400,42598660,6100,6100,6100,6100,0
20240923,175300,42598660,6100,6100,6100,6100,0
20240923,175200,42598660,6100,6100,6100,6100,0
20240923,175100,42598660,6100,6100,6100,6100,0
20240923,175000,42598660,6100,6100,6100,6100,0
20240923,174900,42598660,6100,6100,6100,6100,0
20240923,174800,42598660,6100,6100,6100,6100,0
20240923,174700,42598660,6100,6100,6100,6100,0
20240923,174600,42598660,6100,6100,6100,6100,0
20240923,174500,42598660,6100,6100,6100,6100,0
20240923,174400,42598660,6100,6100,6100,6100,0
20240923,174300,42598660,6100,6100,6100,6100,0
20240923,174200,42598660,6100,6100,6100,6100,0
20240923,174100,42598660,6100,6100,6100,6100,0
20240923,174000,42598660,6100,6100,6100,6100,0
20240923,173900,42598660,6100,6100,6100,6100,0
20240923,173800,42598660,6100,6100,6100,6100,0
20240923,173700,42598660,6100,6100,6100,6100,0
20240923,173600,42598660,6100,6100,6100,6100,0
20240923,173500,42598660,6100,6100,6100,6100,0
20240923,173400,42598660,6100,6100,6100,6100,0
20240923,173300,42598660,6100,6100,6100,6100,0
20240923,173200,42598660,6100,6100,6100,6100,0
20240923,173100,42598660,6100,6100,6100,6100,0
20240923,173000,42598660,6100,6100,6100,6100,0
20240923,172900,42598660,6100,6100,6100,6100,0
20240923,172800,42598660,6100,6100,6100,6100,205
20240923,172700,42598660,6100,6100,6100,6100,0
20240923,172600,42598660,6100,6100,6100,6100,0
20240923,172500,42598660,6100,6100,6100,6100,0
20240923,172400,42598660,6100,6100,6100,6100,0
20240923,172300,42598660,6100,6100,6100,6100,0
20240923,172200,42598660,6100,6100,6100,6100,0
20240923,172100,42598660,6100,6100,6100,6100,0
20240923,172000,42598660,6100,6100,6100,6100,0
20240923,171900,42598660,6100,6100,6100,6100,0
20240923,171800,42598660,6100,6100,6100,6100,0
20240923,171700,42598660,6100,6100,6100,6100,0
20240923,171600,42598660,6100,6100,6100,6100,0
20240923,171500,42598660,6100,6100,6100,6100,0
20240923,171400,42598660,6100,6100,6100,6100,0
20240923,171300,42598660,6100,6100,6100,6100,0
20240923,171200,42598660,6100,6100,6100,6100,0
20240923,171100,42598660,6100,6100,6100,6100,0
20240923,171000,42598660,6100,6100,6100,6100,0
20240923,170900,42598660,6100,6100,6100,6100,0
20240923,170800,42598660,6100,6100,6100,6100,0
20240923,170700,42598660,6100,6100,6100,6100,0
20240923,170600,42598660,6100,6100,6100,6100,0
20240923,170500,42598660,6100,6100,6100,6100,0
20240923,170400,42598660,6100,6100,6100,6100,0
20240923,170300,42598660,6100,6100,6100,6100,0
20240923,170200,42598660,6100,6100,6100,6100,0
20240923,170100,42598660,6100,6100,6100,6100,0
20240923,170000,42598660,6100,6100,6100,6100,0
20240923,165900,42598660,6100,6100,6100,6100,0
20240923,165800,42598660,6100,6100,6100,6100,205
20240923,165700,42598660,6100,6100,6100,6100,0
20240923,165600,42598660,6100,6100,6100,6100,0
20240923,165500,42598660,6100,6100,6100,6100,0
20240923,165400,42598660,6100,6100,6100,6100,0
20240923,165300,42598660,6100,6100,6100,6100,0
20240923,165200,42598660,6100,6100,6100,6100,0
20240923,165100,42598660,6100,6100,6100,6100,0
20240923,165000,42598660,6100,6100,6100,6100,0
20240923,164900,42598660,6100,6100,6100,6100,0
20240923,164800,42598660,6100,6100,6100,6100,0
20240923,164700,42598660,6100,6100,6100,6100,0
20240923,164600,42598660,6100,6100,6100,6100,0
20240923,164500,42598660,6100,6100,6100,6100,0
20240923,164400,42598660,6100,6100,6100,6100,0
20240923,164300,42598660,6100,6100,6100,6100,0
20240923,164200,42598660,6100,6100,6100,6100,0
20240923,164100,42598660,6100,6100,6100,6100,0
20240923,164000,42598660,6100,6100,6100,6100,0
20240923,163900,42598660,6100,6100,6100,6100,0
20240923,163800,42598660,6100,6100,6100,6100,0
20240923,163700,42598660,6100,6100,6100,6100,0
20240923,163600,42598660,6100,6100,6100,6100,0
20240923,163500,42598660,6100,6100,6100,6100,0
20240923,163400,42598660,6100,6100,6100,6100,0
20240923,163300,42598660,6100,6100,6100,6100,0
20240923,163200,42598660,6100,6100,6100,6100,0
20240923,163100,42598660,6100,6100,6100,6100,0
20240923,163000,42598660,6100,6100,6100,6100,0
20240923,162900,42598660,6100,6100,6100,6100,0
20240923,162800,42598660,6100,6100,6100,6100,205
20240923,162700,42598660,6100,6100,6100,6100,0
20240923,162600,42598660,6100,6100,6100,6100,0
20240923,162500,42598660,6100,6100,6100,6100,0
20240923,162400,42598660,6100,6100,6100,6100,0
20240923,162300,42598660,6100,6100,6100,6100,0
20240923,162200,42598660,6100,6100,6100,6100,0
20240923,162100,42598660,6100,6100,6100,6100,0
20240923,162000,42598660,6100,6100,6100,6100,0
20240923,161900,42598660,6100,6100,6100,6100,0
20240923,161800,42598660,6100,6100,6100,6100,0
20240923,161700,42598660,6100,6100,6100,6100,0
20240923,161600,42598660,6100,6100,6100,6100,0
20240923,161500,42598660,6100,6100,6100,6100,0
20240923,161400,42598660,6100,6100,6100,6100,0
20240923,161300,42598660,6100,6100,6100,6100,0
20240923,161200,42598660,6100,6100,6100,6100,0
20240923,161100,42598660,6100,6100,6100,6100,0
20240923,161000,42598660,6100,6100,6100,6100,0
20240923,160900,42598660,6100,6100,6100,6100,0
20240923,160800,42598660,6100,6100,6100,6100,0
20240923,160700,42598660,6100,6100,6100,6100,0
20240923,160600,42598660,6100,6100,6100,6100,0
20240923,160500,42598660,6100,6100,6100,6100,0
20240923,160400,42598660,6100,6100,6100,6100,0
20240923,160300,42598660,6100,6100,6100,6100,0
20240923,160200,42598660,6100,6100,6100,6100,0
20240923,160100,42598660,6100,6100,6100,6100,0
20240923,160000,42598660,6100,6100,6100,6100,0
20240923,155900,42598660,6100,6100,6100,6100,0
20240923,155800,42598660,6100,6100,6100,6100,205
20240923,155700,42598660,6100,6100,6100,6100,0
20240923,155600,42598660,6100,6100,6100,6100,0
20240923,155500,42598660,6100,6100,6100,6100,0
20240923,155400,42598660,6100,6100,6100,6100,0
20240923,155300,42598660,6100,6100,6100,6100,0
20240923,155200,42598660,6100,6100,6100,6100,0
20240923,155100,42598660,6100,6100,6100,6100,0
20240923,155000,42598660,6100,6100,6100,6100,0
20240923,154900,42598660,6100,6100,6100,6100,0
20240923,154800,42598660,6100,6100,6100,6100,0
20240923,154700,42598660,6100,6100,6100,6100,0
20240923,154600,42598660,6100,6100,6100,6100,0
20240923,154500,42598660,6100,6100,6100,6100,0
20240923,154400,42598660,6100,6100,6100,6100,0
20240923,154300,42598660,6100,6100,6100,6100,0
20240923,154200,42598660,6100,6100,6100,6100,0
20240923,154100,42598660,6100,6100,6100,6100,0
20240923,154000,42598660,6100,6100,6100,6100,0
20240923,153900,42598660,6100,6100,6100,6100,0
20240923,153800,42598660,6100,6100,6100,6100,0
20240923,153700,42598660,6100,6100,6100,6100,0
20240923,153600,42598660,6100,6100,6100,6100,0
20240923,153500,42598660,6100,6100,6100,6100,0
20240923,153400,42598660,6100,6100,6100,6100,0
20240923,153300,42598660,6100,6100,6100,6100,0
20240923,153200,42598660,6100,6100,6100,6100,0
20240923,153100,42598660,6100,6100,6100,6100,0
20240923,153000,42598660,6100,6100,6100,6100,205
20240923,152900,41348160,6100,6100,6100,6100,0
20240923,152800,41348160,6100,6100,6100,6100,0
20240923,152700,41348160,6100,6100,6100,6100,0
20240923,152600,41348160,6100,6100,6100,6100,0
20240923,152500,41348160,6100,6100,6100,6100,0
20240923,152400,41348160,6100,6100,6100,6100,0
20240923,152300,41348160,6100,6100,6100,6100,0
20240923,152200,41348160,6100,6100,6100,6100,0
20240923,152100,41348160,6100,6100,6100,6100,0
20240923,152000,41348160,6100,6100,6100,6100,0
20240923,151900,41348160,6100,6100,6100,6100,0
20240923,151800,41348160,6100,6100,6100,6100,0
20240923,151700,41348160,6100,6100,6100,6100,0
20240923,151600,41348160,6100,6100,6100,6100,0
20240923,151500,41348160,6100,6100,6100,6100,0
20240923,151400,41348160,6100,6100,6100,6100,1
20240923,151300,41342060,6100,6100,6100,6100,1
20240923,151200,41335960,6100,6100,6100,6100,0
20240923,151100,41335960,6100,6100,6100,6100,0
20240923,151000,41335960,6100,6100,6100,6100,0
20240923,150900,41335960,6100,6100,6100,6100,0
20240923,150800,41335960,6100,6100,6100,6100,0
20240923,150700,41335960,6100,6100,6100,6100,0
20240923,150600,41335960,6100,6100,6100,6100,0
20240923,150500,41335960,6100,6100,6100,6100,1
20240923,150400,41329860,6090,6090,6090,6090,20
20240923,150300,41208060,6100,6100,6100,6100,0
20240923,150200,41208060,6100,6100,6100,6100,0
20240923,150100,41208060,6100,6100,6100,6100,2
20240923,150000,41195860,6100,6100,6100,6100,1
20240923,145900,41189760,6090,6090,6100,6090,41
20240923,145800,40940060,6100,6100,6100,6100,0
20240923,145700,40940060,6100,6100,6100,6100,0
20240923,145600,40940060,6100,6100,6100,6100,0
20240923,145500,40940060,6100,6100,6100,6100,0
20240923,145400,40940060,6100,6100,6100,6100,0
20240923,145300,40940060,6100,6100,6100,6100,0
20240923,145200,40940060,6100,6100,6100,6100,0
20240923,145100,40940060,6100,6100,6100,6100,0
20240923,145000,40940060,6100,6100,6100,6100,0
20240923,144900,40940060,6100,6100,6100,6100,0
20240923,144800,40940060,6100,6100,6100,6100,0
20240923,144700,40940060,6100,6100,6100,6100,0
20240923,144600,40940060,6100,6100,6100,6100,0
20240923,144500,40940060,6100,6100,6100,6100,1
20240923,144400,40933960,6090,6090,6090,6090,5
20240923,144300,40903510,6100,6100,6100,6100,0
20240923,144200,40903510,6100,6100,6100,6100,0
20240923,144100,40903510,6100,6100,6100,6100,0
20240923,144000,40903510,6100,6100,6100,6100,0
20240923,143900,40903510,6100,6100,6100,6100,1
20240923,143800,40897410,6100,6100,6100,6100,0
20240923,143700,40897410,6100,6100,6100,6100,0
20240923,143600,40897410,6100,6100,6100,6100,0
20240923,143500,40897410,6100,6100,6100,6100,0
20240923,143400,40897410,6100,6100,6100,6100,5
20240923,143300,40866910,6100,6100,6100,6100,0
20240923,143200,40866910,6100,6100,6100,6100,0
20240923,143100,40866910,6100,6100,6100,6100,0
20240923,143000,40866910,6100,6100,6100,6100,0
20240923,142900,40866910,6100,6100,6100,6100,0
20240923,142800,40866910,6100,6100,6100,6100,0
20240923,142700,40866910,6100,6100,6100,6100,0
20240923,142600,40866910,6100,6100,6100,6100,0
20240923,142500,40866910,6100,6100,6100,6100,0
20240923,142400,40866910,6100,6100,6100,6100,0
20240923,142300,40866910,6100,6100,6100,6100,0
20240923,142200,40866910,6100,6100,6100,6100,1
20240923,142100,40860810,6090,6090,6090,6090,141
20240923,142000,40002120,6100,6100,6100,6100,0
20240923,141900,40002120,6100,6100,6100,6100,0
20240923,141800,40002120,6100,6100,6100,6100,0
20240923,141700,40002120,6100,6100,6100,6100,0
20240923,141600,40002120,6100,6100,6100,6100,0
20240923,141500,40002120,6100,6100,6100,6100,0
20240923,141400,40002120,6100,6100,6100,6100,0
20240923,141300,40002120,6100,6100,6100,6100,23
20240923,141200,39861820,6110,6110,6110,6110,0
20240923,141100,39861820,6110,6110,6110,6110,0
20240923,141000,39861820,6110,6110,6110,6110,1
20240923,140900,39855710,6110,6110,6110,6110,0
20240923,140800,39855710,6110,6110,6110,6110,0
20240923,140700,39855710,6110,6110,6110,6110,0
20240923,140600,39855710,6110,6110,6110,6110,4
20240923,140500,39831270,6110,6100,6110,6100,399
20240923,140400,37397360,6100,6100,6100,6100,0
20240923,140300,37397360,6100,6100,6100,6100,1
20240923,140200,37391260,6110,6110,6110,6110,0
20240923,140100,37391260,6110,6110,6110,6110,1
20240923,140000,37385150,6110,6110,6110,6110,0
20240923,135900,37385150,6110,6110,6110,6110,0
20240923,135800,37385150,6110,6110,6110,6110,0
20240923,135700,37385150,6110,6110,6110,6110,0
20240923,135600,37385150,6110,6110,6110,6110,0
20240923,135500,37385150,6110,6110,6110,6110,0
20240923,135400,37385150,6110,6110,6110,6110,0
20240923,135300,37385150,6110,6110,6110,6110,0
20240923,135200,37385150,6110,6110,6110,6110,0
20240923,135100,37385150,6110,6110,6110,6110,0
20240923,135000,37385150,6110,6110,6110,6110,0
20240923,134900,37385150,6110,6110,6110,6110,0
20240923,134800,37385150,6110,6110,6110,6110,0
20240923,134700,37385150,6110,6110,6110,6110,4
20240923,134600,37360710,6110,6110,6110,6110,0
20240923,134500,37360710,6110,6110,6110,6110,0
20240923,134400,37360710,6110,6110,6110,6110,0
20240923,134300,37360710,6110,6110,6110,6110,0
20240923,134200,37360710,6110,6110,6110,6110,0
20240923,134100,37360710,6110,6110,6110,6110,0
20240923,134000,37360710,6110,6110,6110,6110,2
20240923,133900,37348490,6110,6110,6110,6110,0
20240923,133800,37348490,6110,6100,6110,6100,2
20240923,133700,37336280,6090,6090,6090,6090,3
20240923,133600,37318010,6110,6110,6110,6110,0
20240923,133500,37318010,6110,6110,6110,6110,0
20240923,133400,37318010,6110,6110,6110,6110,1
20240923,133300,37311900,6090,6090,6090,6090,0
20240923,133200,37311900,6090,6090,6090,6090,0
20240923,133100,37311900,6090,6090,6090,6090,0
20240923,133000,37311900,6090,6090,6090,6090,0
20240923,132900,37311900,6090,6090,6090,6090,0
20240923,132800,37311900,6090,6090,6090,6090,0
20240923,132700,37311900,6090,6090,6090,6090,0
20240923,132600,37311900,6090,6090,6090,6090,0
20240923,132500,37311900,6090,6090,6090,6090,0
20240923,132400,37311900,6090,6090,6090,6090,0
20240923,132300,37311900,6090,6090,6090,6090,0
20240923,132200,37311900,6090,6090,6090,6090,0
20240923,132100,37311900,6090,6090,6090,6090,0
20240923,132000,37311900,6090,6090,6090,6090,0
20240923,131900,37311900,6090,6090,6090,6090,0
20240923,131800,37311900,6090,6100,6100,6090,2
20240923,131700,37299710,6110,6110,6110,6110,0
20240923,131600,37299710,6110,6110,6110,6110,0
20240923,131500,37299710,6110,6110,6110,6110,0
20240923,131400,37299710,6110,6110,6110,6110,0
20240923,131300,37299710,6110,6110,6110,6110,0
20240923,131200,37299710,6110,6110,6110,6110,0
20240923,131100,37299710,6110,6110,6110,6110,0
20240923,131000,37299710,6110,6110,6110,6110,0
20240923,130900,37299710,6110,6110,6110,6110,0
20240923,130800,37299710,6110,6110,6110,6110,0
20240923,130700,37299710,6110,6110,6110,6110,0
20240923,130600,37299710,6110,6110,6110,6110,0
20240923,130500,37299710,6110,6110,6110,6110,1
20240923,130400,37293600,6110,6110,6110,6110,0
20240923,130300,37293600,6110,6110,6110,6110,0
20240923,130200,37293600,6110,6110,6110,6110,0
20240923,130100,37293600,6110,6110,6110,6110,0
20240923,130000,37293600,6110,6110,6110,6110,0
20240923,125900,37293600,6110,6100,6110,6100,53
20240923,125800,36969780,6110,6110,6110,6110,1
20240923,125700,36963670,6090,6080,6090,6080,90
20240923,125600,36415580,6090,6090,6090,6090,0
20240923,125500,36415580,6090,6080,6090,6080,2
20240923,125400,36403410,6090,6090,6090,6090,0
20240923,125300,36403410,6090,6090,6090,6090,0
20240923,125200,36403410,6090,6090,6090,6090,0
20240923,125100,36403410,6090,6050,6090,6050,5
20240923,125000,36373030,6050,6050,6050,6050,0
20240923,124900,36373030,6050,6050,6050,6050,0
20240923,124800,36373030,6050,6050,6050,6050,11
20240923,124700,36306480,6050,6060,6060,6050,54
20240923,124600,35979630,6090,6090,6090,6090,0
20240923,124500,35979630,6090,6090,6090,6090,0
20240923,124400,35979630,6090,6090,6090,6090,0
20240923,124300,35979630,6090,6090,6090,6090,0
20240923,124200,35979630,6090,6080,6090,6080,3
20240923,124100,35961370,6090,6080,6090,6080,3
20240923,124000,35943120,6090,6090,6090,6090,0
20240923,123900,35943120,6090,6080,6100,6080,3
20240923,123800,35924850,6090,6090,6090,6090,0
20240923,123700,35924850,6090,6070,6100,6050,270
20240923,123600,34286870,6090,6080,6090,6080,8
20240923,123500,34238220,6090,6090,6090,6090,0
20240923,123400,34238220,6090,6090,6090,6090,1
20240923,123300,34232130,6090,6090,6090,6090,1
20240923,123200,34226040,6100,6100,6100,6100,0
20240923,123100,34226040,6100,6100,6100,6100,0
20240923,123000,34226040,6100,6100,6100,6100,73
20240923,122900,33780740,6110,6110,6110,6110,149
20240923,122800,32870350,6110,6110,6110,6110,0
20240923,122700,32870350,6110,6110,6110,6110,1
20240923,122600,32864240,6110,6110,6110,6110,0
20240923,122500,32864240,6110,6110,6110,6100,35
20240923,122400,32650690,6110,6110,6110,6110,1
20240923,122300,32644580,6110,6110,6110,6110,0
20240923,122200,32644580,6110,6110,6110,6110,0
20240923,122100,32644580,6110,6110,6110,6110,0
20240923,122000,32644580,6110,6110,6110,6110,1
20240923,121900,32638470,6090,6090,6090,6090,0
20240923,121800,32638470,6090,6090,6090,6090,0
20240923,121700,32638470,6090,6090,6090,6090,1
20240923,121600,32632380,6110,6090,6110,6090,58
20240923,121500,32278590,6100,6090,6100,6090,14
20240923,121400,32193280,6100,6090,6100,6090,3
20240923,121300,32174990,6100,6080,6100,6080,22
20240923,121200,32041160,6080,6080,6080,6080,20
20240923,121100,31919560,6080,6070,6080,6070,3
20240923,121000,31901340,6070,6070,6070,6070,1
20240923,120900,31895270,6080,6080,6080,6080,0
20240923,120800,31895270,6080,6080,6080,6080,0
20240923,120700,31895270,6080,6080,6080,6080,0
20240923,120600,31895270,6080,6060,6080,6040,215
20240923,120500,30594500,6100,6070,6100,6070,3
20240923,120400,30576230,6090,6060,6100,6060,11
20240923,120300,30509330,6090,6060,6100,6050,25
20240923,120200,30357330,6080,6080,6080,6080,1
20240923,120100,30351250,6060,6060,6060,6060,1
20240923,120000,30345190,6080,6080,6080,6080,0
20240923,115900,30345190,6080,6080,6080,6080,0
20240923,115800,30345190,6080,6080,6080,6080,0
20240923,115700,30345190,6080,6060,6080,6030,177
20240923,115600,29276150,6090,6090,6090,6060,27
20240923,115500,29112110,6060,6070,6100,6060,230
20240923,115400,27709880,6060,6060,6090,6060,3
20240923,115300,27691670,6080,6080,6080,6060,13
20240923,115200,27612750,6100,6100,6100,6100,0
20240923,115100,27612750,6100,6050,6100,6050,830
20240923,115000,22564290,6030,6030,6030,6030,0
20240923,114900,22564290,6030,6030,6030,6030,0
20240923,114800,22564290,6030,6030,6030,6030,0
20240923,114700,22564290,6030,6030,6030,6030,0
20240923,114600,22564290,6030,6020,6030,6020,128
20240923,114500,21792460,6030,6030,6030,6030,0
20240923,114400,21792460,6030,6030,6030,6030,45
20240923,114300,21521110,6040,6040,6040,6040,32
20240923,114200,21327830,6070,6070,6070,6070,0
20240923,114100,21327830,6070,6070,6070,6070,0
20240923,114000,21327830,6070,6070,6070,6070,0
20240923,113900,21327830,6070,6050,6070,6050,38
20240923,113800,21097210,6070,6050,6070,6050,2
20240923,113700,21085090,6040,6040,6040,6040,0
20240923,113600,21085090,6040,6040,6040,6040,0
20240923,113500,21085090,6040,6040,6040,6040,0
20240923,113400,21085090,6040,6040,6040,6040,0
20240923,113300,21085090,6040,6040,6040,6040,0
20240923,113200,21085090,6040,6040,6040,6040,0
20240923,113100,21085090,6040,6040,6040,6040,0
20240923,113000,21085090,6040,6040,6040,6040,1
20240923,112900,21079050,6030,6030,6030,6030,0
20240923,112800,21079050,6030,6030,6030,6030,0
20240923,112700,21079050,6030,6030,6030,6030,0
20240923,112600,21079050,6030,6030,6030,6030,0
20240923,112500,21079050,6030,6030,6030,6030,0
20240923,112400,21079050,6030,6030,6030,6030,50
20240923,112300,20777550,6030,6030,6030,6030,0
20240923,112200,20777550,6030,6030,6030,6030,0
20240923,112100,20777550,6030,6030,6030,6030,0
20240923,112000,20777550,6030,6030,6030,6030,0
20240923,111900,20777550,6030,6030,6030,6030,1
20240923,111800,20771520,6040,6040,6040,6040,1
20240923,111700,20765480,6070,6050,6070,6050,2
20240923,111600,20753360,6020,6020,6020,6020,0
20240923,111500,20753360,6020,6020,6020,6020,0
20240923,111400,20753360,6020,6020,6020,6020,1
20240923,111300,20747340,6030,6030,6030,6030,201
20240923,111200,19535310,6070,6030,6070,6030,90
20240923,111100,18991690,6040,6040,6040,6040,402
20240923,111000,16563610,6040,6040,6040,6040,1
20240923,110900,16557570,6040,6060,6060,6040,12
20240923,110800,16484960,6050,6050,6050,6050,0
20240923,110700,16484960,6050,6050,6050,6050,0
20240923,110600,16484960,6050,6050,6050,6050,0
20240923,110500,16484960,6050,6050,6050,6050,0
20240923,110400,16484960,6050,6050,6050,6050,0
20240923,110300,16484960,6050,6050,6050,6050,0
20240923,110200,16484960,6050,6050,6050,6050,0
20240923,110100,16484960,6050,6050,6050,6050,0
20240923,110000,16484960,6050,6050,6050,6050,0
20240923,105900,16484960,6050,6050,6050,6050,0
20240923,105800,16484960,6050,6050,6050,6050,0
20240923,105700,16484960,6050,6050,6050,6050,0
20240923,105600,16484960,6050,6050,6050,6050,0
20240923,105500,16484960,6050,6050,6050,6050,0
20240923,105400,16484960,6050,6050,6050,6050,0
20240923,105300,16484960,6050,6050,6050,6050,0
20240923,105200,16484960,6050,6050,6050,6050,0
20240923,105100,16484960,6050,6050,6050,6050,0
20240923,105000,16484960,6050,6050,6050,6050,0
20240923,104900,16484960,6050,6050,6050,6050,0
20240923,104800,16484960,6050,6050,6050,6050,0
20240923,104700,16484960,6050,6050,6050,6050,0
20240923,104600,16484960,6050,6050,6050,6050,0
20240923,104500,16484960,6050,6050,6050,6050,0
20240923,104400,16484960,6050,6050,6050,6050,0
20240923,104300,16484960,6050,6050,6050,6050,1204
20240923,104200,9200760,6040,6040,6040,6040,0
20240923,104100,9200760,6040,6040,6040,6040,0
20240923,104000,9200760,6040,6040,6040,6040,0
20240923,103900,9200760,6040,6040,6040,6040,0
20240923,103800,9200760,6040,6040,6040,6040,0
20240923,103700,9200760,6040,6040,6040,6040,1
20240923,103600,9194720,6040,6040,6040,6040,0
20240923,103500,9194720,6040,6040,6040,6040,0
20240923,103400,9194720,6040,6040,6040,6040,0
20240923,103300,9194720,6040,6040,6040,6040,0
20240923,103200,9194720,6040,6040,6040,6040,0
20240923,103100,9194720,6040,6040,6040,6040,0
20240923,103000,9194720,6040,6060,6060,6040,15
20240923,102900,9103860,6070,6070,6070,6070,0
20240923,102800,9103860,6070,6070,6070,6070,0
20240923,102700,9103860,6070,6070,6070,6070,0
20240923,102600,9103860,6070,6070,6070,6070,0
20240923,102500,9103860,6070,6070,6070,6070,0
20240923,102400,9103860,6070,6070,6070,6070,0
20240923,102300,9103860,6070,6070,6070,6070,0
20240923,102200,9103860,6070,6070,6070,6070,20
20240923,102100,8982460,6060,6060,6060,6060,2
20240923,102000,8970340,6040,6040,6040,6040,0
20240923,101900,8970340,6040,6040,6040,6040,0
20240923,101800,8970340,6040,6040,6040,6040,0
20240923,101700,8970340,6040,6040,6040,6040,0
20240923,101600,8970340,6040,6040,6040,6040,1
20240923,101500,8964300,6050,6050,6050,6050,2
20240923,101400,8952200,6040,6040,6040,6040,1
20240923,101300,8946160,6050,6050,6050,6050,0
20240923,101200,8946160,6050,6050,6050,6050,1
20240923,101100,8940110,6050,6050,6050,6050,0
20240923,101000,8940110,6050,6050,6050,6050,13
20240923,100900,8861460,6050,6050,6050,6050,0
20240923,100800,8861460,6050,6050,6050,6050,2
20240923,100700,8849360,6040,6050,6050,6040,32
20240923,100600,8655770,6050,6050,6050,6050,0
20240923,100500,8655770,6050,6060,6060,6050,2
20240923,100400,8643660,6040,6050,6050,6040,2
20240923,100300,8631570,6070,6070,6070,6070,3
20240923,100200,8613360,6040,6040,6040,6040,2
20240923,100100,8601280,6040,6040,6040,6040,1
20240923,100000,8595240,6050,6060,6060,6050,25
20240923,095900,8443750,6050,6050,6050,6050,1
20240923,095800,8437700,6060,6060,6060,6060,0
20240923,095700,8437700,6060,6060,6060,6060,1
20240923,095600,8431640,6060,6060,6060,6060,11
20240923,095500,8364980,6060,6060,6060,6060,0
20240923,095400,8364980,6060,6060,6060,6060,0
20240923,095300,8364980,6060,6060,6060,6060,0
20240923,095200,8364980,6060,6060,6060,6060,0
20240923,095100,8364980,6060,6060,6060,6060,0
20240923,095000,8364980,6060,6060,6060,6060,1
20240923,094900,8358920,6060,6060,6060,6060,0
20240923,094800,8358920,6060,6060,6060,6060,0
20240923,094700,8358920,6060,6060,6060,6060,0
20240923,094600,8358920,6060,6060,6060,6060,0
20240923,094500,8358920,6060,6060,6060,6060,3
20240923,094400,8340740,6040,6040,6040,6040,11
20240923,094300,8274300,6060,6060,6060,6060,1
20240923,094200,8268240,6040,6040,6040,6040,0
20240923,094100,8268240,6040,6040,6040,6040,0
20240923,094000,8268240,6040,6040,6040,6040,10
20240923,093900,8207840,6060,6050,6060,6050,61
20240923,093800,7838750,6060,6060,6060,6050,307
20240923,093700,5979760,6070,6070,6070,6070,0
20240923,093600,5979760,6070,6070,6070,6070,17
20240923,093500,5876570,6070,6070,6070,6070,1
20240923,093400,5870500,6050,6070,6070,6050,29
20240923,093300,5694890,6050,6050,6050,6050,0
20240923,093200,5694890,6050,6050,6050,6050,1
20240923,093100,5688840,6080,6050,6080,6050,13
20240923,093000,5609840,6070,6090,6090,6070,9
20240923,092900,5555180,6070,6050,6090,6050,16
20240923,092800,5458050,6080,6070,6080,6050,17
20240923,092700,5354850,6070,6060,6070,6060,50
20240923,092600,5051360,6070,6070,6070,6070,0
20240923,092500,5051360,6070,6070,6070,6070,10
20240923,092400,4990660,6080,6080,6080,6080,0
20240923,092300,4990660,6080,6060,6080,6060,2
20240923,092200,4978520,6080,6060,6080,6060,2
20240923,092100,4966380,6080,6080,6080,6080,0
20240923,092000,4966380,6080,6060,6080,6060,18
20240923,091900,4857000,6080,6070,6080,6070,2
20240923,091800,4844850,6040,6040,6040,6040,0
20240923,091700,4844850,6040,6040,6040,6040,0
20240923,091600,4844850,6040,6040,6040,6040,220
20240923,091500,3516050,6080,6080,6080,6080,0
20240923,091400,3516050,6080,6070,6080,6070,6
20240923,091300,3479580,6080,6070,6080,6070,2
20240923,091200,3467430,6050,6050,6050,6050,1
20240923,091100,3461380,6040,6040,6040,6040,0
20240923,091000,3461380,6040,6040,6040,6040,0
20240923,090900,3461380,6040,6040,6040,6040,0
20240923,090800,3461380,6040,6040,6040,6040,1
20240923,090700,3455340,6040,6050,6050,6040,2
20240923,090600,3443250,6040,6040,6040,6040,281
20240923,090500,1746010,6070,6040,6070,6040,65
20240923,090400,1352960,6040,6040,6040,6040,4
20240923,090300,1328800,6040,6040,6040,6040,0
20240923,090200,1328800,6040,6040,6040,6040,0
20240923,090100,1328800,6040,6040,6040,6040,0
20240923,090000,1328800,6040,6040,6040,6040,220