KissMeData/034810/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191500,68685660,6410,6410,6410,6410,579
20240909,191400,68685660,6410,6410,6410,6410,0
20240909,191300,68685660,6410,6410,6410,6410,0
20240909,191200,68685660,6410,6410,6410,6410,0
20240909,191100,68685660,6410,6410,6410,6410,0
20240909,191000,68685660,6410,6410,6410,6410,0
20240909,190900,68685660,6410,6410,6410,6410,0
20240909,190800,68685660,6410,6410,6410,6410,0
20240909,190700,68685660,6410,6410,6410,6410,0
20240909,190600,68685660,6410,6410,6410,6410,0
20240909,190500,68685660,6410,6410,6410,6410,0
20240909,190400,68685660,6410,6410,6410,6410,0
20240909,190300,68685660,6410,6410,6410,6410,0
20240909,190200,68685660,6410,6410,6410,6410,0
20240909,190100,68685660,6410,6410,6410,6410,0
20240909,190000,68685660,6410,6410,6410,6410,0
20240909,185900,68685660,6410,6410,6410,6410,0
20240909,185800,68685660,6410,6410,6410,6410,0
20240909,185700,68685660,6410,6410,6410,6410,0
20240909,185600,68685660,6410,6410,6410,6410,0
20240909,185500,68685660,6410,6410,6410,6410,0
20240909,185400,68685660,6410,6410,6410,6410,0
20240909,185300,68685660,6410,6410,6410,6410,0
20240909,185200,68685660,6410,6410,6410,6410,0
20240909,185100,68685660,6410,6410,6410,6410,0
20240909,185000,68685660,6410,6410,6410,6410,0
20240909,184900,68685660,6410,6410,6410,6410,0
20240909,184800,68685660,6410,6410,6410,6410,0
20240909,184700,68685660,6410,6410,6410,6410,0
20240909,184600,68685660,6410,6410,6410,6410,0
20240909,184500,68685660,6410,6410,6410,6410,579
20240909,184400,68685660,6410,6410,6410,6410,0
20240909,184300,68685660,6410,6410,6410,6410,0
20240909,184200,68685660,6410,6410,6410,6410,0
20240909,184100,68685660,6410,6410,6410,6410,0
20240909,184000,68685660,6410,6410,6410,6410,0
20240909,183900,68685660,6410,6410,6410,6410,0
20240909,183800,68685660,6410,6410,6410,6410,0
20240909,183700,68685660,6410,6410,6410,6410,0
20240909,183600,68685660,6410,6410,6410,6410,0
20240909,183500,68685660,6410,6410,6410,6410,0
20240909,183400,68685660,6410,6410,6410,6410,0
20240909,183300,68685660,6410,6410,6410,6410,0
20240909,183200,68685660,6410,6410,6410,6410,0
20240909,183100,68685660,6410,6410,6410,6410,0
20240909,183000,68685660,6410,6410,6410,6410,0
20240909,182900,68685660,6410,6410,6410,6410,0
20240909,182800,68685660,6410,6410,6410,6410,0
20240909,182700,68685660,6410,6410,6410,6410,0
20240909,182600,68685660,6410,6410,6410,6410,0
20240909,182500,68685660,6410,6410,6410,6410,0
20240909,182400,68685660,6410,6410,6410,6410,0
20240909,182300,68685660,6410,6410,6410,6410,0
20240909,182200,68685660,6410,6410,6410,6410,0
20240909,182100,68685660,6410,6410,6410,6410,0
20240909,182000,68685660,6410,6410,6410,6410,0
20240909,181900,68685660,6410,6410,6410,6410,0
20240909,181800,68685660,6410,6410,6410,6410,0
20240909,181700,68685660,6410,6410,6410,6410,0
20240909,181600,68685660,6410,6410,6410,6410,0
20240909,181500,68685660,6410,6410,6410,6410,579
20240909,181400,68685660,6410,6410,6410,6410,0
20240909,181300,68685660,6410,6410,6410,6410,0
20240909,181200,68685660,6410,6410,6410,6410,0
20240909,181100,68685660,6410,6410,6410,6410,0
20240909,181000,68685660,6410,6410,6410,6410,0
20240909,180900,68685660,6410,6410,6410,6410,0
20240909,180800,68685660,6410,6410,6410,6410,0
20240909,180700,68685660,6410,6410,6410,6410,0
20240909,180600,68685660,6410,6410,6410,6410,0
20240909,180500,68685660,6410,6410,6410,6410,0
20240909,180400,68685660,6410,6410,6410,6410,0
20240909,180300,68685660,6410,6410,6410,6410,0
20240909,180200,68685660,6410,6410,6410,6410,0
20240909,180100,68685660,6410,6410,6410,6410,0
20240909,180000,68685660,6410,6410,6410,6410,0
20240909,175900,68685660,6410,6410,6410,6410,0
20240909,175800,68685660,6410,6410,6410,6410,0
20240909,175700,68685660,6410,6410,6410,6410,0
20240909,175600,68685660,6410,6410,6410,6410,0
20240909,175500,68685660,6410,6410,6410,6410,0
20240909,175400,68685660,6410,6410,6410,6410,0
20240909,175300,68685660,6410,6410,6410,6410,0
20240909,175200,68685660,6410,6410,6410,6410,0
20240909,175100,68685660,6410,6410,6410,6410,0
20240909,175000,68685660,6410,6410,6410,6410,0
20240909,174900,68685660,6410,6410,6410,6410,0
20240909,174800,68685660,6410,6410,6410,6410,0
20240909,174700,68685660,6410,6410,6410,6410,0
20240909,174600,68685660,6410,6410,6410,6410,0
20240909,174500,68685660,6410,6410,6410,6410,579
20240909,174400,68685660,6410,6410,6410,6410,0
20240909,174300,68685660,6410,6410,6410,6410,0
20240909,174200,68685660,6410,6410,6410,6410,0
20240909,174100,68685660,6410,6410,6410,6410,0
20240909,174000,68685660,6410,6410,6410,6410,0
20240909,173900,68685660,6410,6410,6410,6410,0
20240909,173800,68685660,6410,6410,6410,6410,0
20240909,173700,68685660,6410,6410,6410,6410,0
20240909,173600,68685660,6410,6410,6410,6410,0
20240909,173500,68685660,6410,6410,6410,6410,0
20240909,173400,68685660,6410,6410,6410,6410,0
20240909,173300,68685660,6410,6410,6410,6410,0
20240909,173200,68685660,6410,6410,6410,6410,0
20240909,173100,68685660,6410,6410,6410,6410,0
20240909,173000,68685660,6410,6410,6410,6410,0
20240909,172900,68685660,6410,6410,6410,6410,0
20240909,172800,68685660,6410,6410,6410,6410,0
20240909,172700,68685660,6410,6410,6410,6410,0
20240909,172600,68685660,6410,6410,6410,6410,0
20240909,172500,68685660,6410,6410,6410,6410,0
20240909,172400,68685660,6410,6410,6410,6410,0
20240909,172300,68685660,6410,6410,6410,6410,0
20240909,172200,68685660,6410,6410,6410,6410,0
20240909,172100,68685660,6410,6410,6410,6410,0
20240909,172000,68685660,6410,6410,6410,6410,0
20240909,171900,68685660,6410,6410,6410,6410,0
20240909,171800,68685660,6410,6410,6410,6410,0
20240909,171700,68685660,6410,6410,6410,6410,0
20240909,171600,68685660,6410,6410,6410,6410,0
20240909,171500,68685660,6410,6410,6410,6410,579
20240909,171400,68685660,6410,6410,6410,6410,0
20240909,171300,68685660,6410,6410,6410,6410,0
20240909,171200,68685660,6410,6410,6410,6410,0
20240909,171100,68685660,6410,6410,6410,6410,0
20240909,171000,68685660,6410,6410,6410,6410,0
20240909,170900,68685660,6410,6410,6410,6410,0
20240909,170800,68685660,6410,6410,6410,6410,0
20240909,170700,68685660,6410,6410,6410,6410,0
20240909,170600,68685660,6410,6410,6410,6410,0
20240909,170500,68685660,6410,6410,6410,6410,0
20240909,170400,68685660,6410,6410,6410,6410,0
20240909,170300,68685660,6410,6410,6410,6410,0
20240909,170200,68685660,6410,6410,6410,6410,0
20240909,170100,68685660,6410,6410,6410,6410,0
20240909,170000,68685660,6410,6410,6410,6410,0
20240909,165900,68685660,6410,6410,6410,6410,0
20240909,165800,68685660,6410,6410,6410,6410,0
20240909,165700,68685660,6410,6410,6410,6410,0
20240909,165600,68685660,6410,6410,6410,6410,0
20240909,165500,68685660,6410,6410,6410,6410,0
20240909,165400,68685660,6410,6410,6410,6410,0
20240909,165300,68685660,6410,6410,6410,6410,0
20240909,165200,68685660,6410,6410,6410,6410,0
20240909,165100,68685660,6410,6410,6410,6410,0
20240909,165000,68685660,6410,6410,6410,6410,0
20240909,164900,68685660,6410,6410,6410,6410,0
20240909,164800,68685660,6410,6410,6410,6410,0
20240909,164700,68685660,6410,6410,6410,6410,0
20240909,164600,68685660,6410,6410,6410,6410,0
20240909,164500,68685660,6410,6410,6410,6410,579
20240909,164400,68685660,6410,6410,6410,6410,0
20240909,164300,68685660,6410,6410,6410,6410,0
20240909,164200,68685660,6410,6410,6410,6410,0
20240909,164100,68685660,6410,6410,6410,6410,0
20240909,164000,68685660,6410,6410,6410,6410,0
20240909,163900,68685660,6410,6410,6410,6410,0
20240909,163800,68685660,6410,6410,6410,6410,0
20240909,163700,68685660,6410,6410,6410,6410,0
20240909,163600,68685660,6410,6410,6410,6410,0
20240909,163500,68685660,6410,6410,6410,6410,0
20240909,163400,68685660,6410,6410,6410,6410,0
20240909,163300,68685660,6410,6410,6410,6410,0
20240909,163200,68685660,6410,6410,6410,6410,0
20240909,163100,68685660,6410,6410,6410,6410,0
20240909,163000,68685660,6410,6410,6410,6410,0
20240909,162900,68685660,6410,6410,6410,6410,0
20240909,162800,68685660,6410,6410,6410,6410,0
20240909,162700,68685660,6410,6410,6410,6410,0
20240909,162600,68685660,6410,6410,6410,6410,0
20240909,162500,68685660,6410,6410,6410,6410,0
20240909,162400,68685660,6410,6410,6410,6410,0
20240909,162300,68685660,6410,6410,6410,6410,0
20240909,162200,68685660,6410,6410,6410,6410,0
20240909,162100,68685660,6410,6410,6410,6410,0
20240909,162000,68685660,6410,6410,6410,6410,0
20240909,161900,68685660,6410,6410,6410,6410,0
20240909,161800,68685660,6410,6410,6410,6410,0
20240909,161700,68685660,6410,6410,6410,6410,0
20240909,161600,68685660,6410,6410,6410,6410,0
20240909,161500,68685660,6410,6410,6410,6410,579
20240909,161400,68685660,6410,6410,6410,6410,0
20240909,161300,68685660,6410,6410,6410,6410,0
20240909,161200,68685660,6410,6410,6410,6410,0
20240909,161100,68685660,6410,6410,6410,6410,0
20240909,161000,68685660,6410,6410,6410,6410,0
20240909,160900,68685660,6410,6410,6410,6410,0
20240909,160800,68685660,6410,6410,6410,6410,0
20240909,160700,68685660,6410,6410,6410,6410,0
20240909,160600,68685660,6410,6410,6410,6410,0
20240909,160500,68685660,6410,6410,6410,6410,0
20240909,160400,68685660,6410,6410,6410,6410,0
20240909,160300,68685660,6410,6410,6410,6410,0
20240909,160200,68685660,6410,6410,6410,6410,0
20240909,160100,68685660,6410,6410,6410,6410,0
20240909,160000,68685660,6410,6410,6410,6410,0
20240909,155900,68685660,6410,6410,6410,6410,0
20240909,155800,68685660,6410,6410,6410,6410,0
20240909,155700,68685660,6410,6410,6410,6410,0
20240909,155600,68685660,6410,6410,6410,6410,0
20240909,155500,68685660,6410,6410,6410,6410,0
20240909,155400,68685660,6410,6410,6410,6410,0
20240909,155300,68685660,6410,6410,6410,6410,0
20240909,155200,68685660,6410,6410,6410,6410,0
20240909,155100,68685660,6410,6410,6410,6410,0
20240909,155000,68685660,6410,6410,6410,6410,0
20240909,154900,68685660,6410,6410,6410,6410,0
20240909,154800,68685660,6410,6410,6410,6410,0
20240909,154700,68685660,6410,6410,6410,6410,0
20240909,154600,68685660,6410,6410,6410,6410,0
20240909,154500,68685660,6410,6410,6410,6410,579
20240909,154400,68685660,6410,6410,6410,6410,0
20240909,154300,68685660,6410,6410,6410,6410,0
20240909,154200,68685660,6410,6410,6410,6410,0
20240909,154100,68685660,6410,6410,6410,6410,0
20240909,154000,68685660,6410,6410,6410,6410,0
20240909,153900,68685660,6410,6410,6410,6410,0
20240909,153800,68685660,6410,6410,6410,6410,0
20240909,153700,68685660,6410,6410,6410,6410,0
20240909,153600,68685660,6410,6410,6410,6410,0
20240909,153500,68685660,6410,6410,6410,6410,0
20240909,153400,68685660,6410,6410,6410,6410,0
20240909,153300,68685660,6410,6410,6410,6410,0
20240909,153200,68685660,6410,6410,6410,6410,0
20240909,153100,68685660,6410,6410,6410,6410,0
20240909,153000,68685660,6410,6410,6410,6410,579
20240909,152900,64974270,6410,6410,6410,6410,0
20240909,152800,64974270,6410,6410,6410,6410,0
20240909,152700,64974270,6410,6410,6410,6410,0
20240909,152600,64974270,6410,6410,6410,6410,0
20240909,152500,64974270,6410,6410,6410,6410,0
20240909,152400,64974270,6410,6410,6410,6410,0
20240909,152300,64974270,6410,6410,6410,6410,0
20240909,152200,64974270,6410,6410,6410,6410,0
20240909,152100,64974270,6410,6410,6410,6410,0
20240909,152000,64974270,6410,6410,6410,6410,0
20240909,151900,64974270,6410,6400,6410,6400,85
20240909,151800,64430250,6400,6400,6400,6400,13
20240909,151700,64347050,6400,6400,6400,6400,1
20240909,151600,64340650,6390,6390,6390,6390,2
20240909,151500,64327870,6400,6400,6400,6400,0
20240909,151400,64327870,6400,6400,6400,6400,0
20240909,151300,64327870,6400,6400,6400,6400,0
20240909,151200,64327870,6400,6400,6400,6400,0
20240909,151100,64327870,6400,6400,6400,6400,1
20240909,151000,64321470,6410,6410,6410,6410,0
20240909,150900,64321470,6410,6410,6410,6410,0
20240909,150800,64321470,6410,6370,6410,6370,22
20240909,150700,64181290,6380,6380,6380,6380,300
20240909,150600,62267290,6410,6410,6410,6410,0
20240909,150500,62267290,6410,6410,6410,6410,0
20240909,150400,62267290,6410,6410,6410,6410,0
20240909,150300,62267290,6410,6410,6410,6410,0
20240909,150200,62267290,6410,6410,6410,6410,0
20240909,150100,62267290,6410,6410,6410,6410,0
20240909,150000,62267290,6410,6410,6410,6410,0
20240909,145900,62267290,6410,6410,6410,6410,0
20240909,145800,62267290,6410,6410,6410,6410,0
20240909,145700,62267290,6410,6380,6410,6380,2
20240909,145600,62254500,6380,6380,6380,6380,44
20240909,145500,61973780,6410,6410,6410,6410,0
20240909,145400,61973780,6410,6410,6410,6410,0
20240909,145300,61973780,6410,6410,6410,6410,0
20240909,145200,61973780,6410,6410,6410,6410,0
20240909,145100,61973780,6410,6410,6410,6410,2
20240909,145000,61960960,6410,6410,6410,6410,6
20240909,144900,61922500,6380,6380,6380,6380,0
20240909,144800,61922500,6380,6380,6380,6380,0
20240909,144700,61922500,6380,6380,6380,6380,0
20240909,144600,61922500,6380,6390,6390,6380,201
20240909,144500,60639210,6400,6400,6400,6400,39
20240909,144400,60389610,6400,6400,6400,6400,5
20240909,144300,60357610,6400,6400,6400,6400,0
20240909,144200,60357610,6400,6390,6400,6390,603
20240909,144100,56499340,6380,6390,6390,6380,513
20240909,144000,53223300,6390,6390,6390,6390,0
20240909,143900,53223300,6390,6390,6390,6390,0
20240909,143800,53223300,6390,6390,6390,6390,0
20240909,143700,53223300,6390,6390,6390,6390,0
20240909,143600,53223300,6390,6390,6390,6390,0
20240909,143500,53223300,6390,6390,6390,6390,0
20240909,143400,53223300,6390,6390,6390,6390,0
20240909,143300,53223300,6390,6390,6390,6390,0
20240909,143200,53223300,6390,6390,6390,6390,0
20240909,143100,53223300,6390,6390,6390,6390,0
20240909,143000,53223300,6390,6390,6390,6390,0
20240909,142900,53223300,6390,6390,6390,6390,0
20240909,142800,53223300,6390,6390,6390,6390,0
20240909,142700,53223300,6390,6390,6390,6390,0
20240909,142600,53223300,6390,6390,6390,6390,0
20240909,142500,53223300,6390,6390,6390,6390,0
20240909,142400,53223300,6390,6390,6390,6390,0
20240909,142300,53223300,6390,6390,6390,6390,0
20240909,142200,53223300,6390,6390,6390,6390,0
20240909,142100,53223300,6390,6390,6390,6390,0
20240909,142000,53223300,6390,6390,6390,6390,0
20240909,141900,53223300,6390,6390,6400,6390,33
20240909,141800,53012400,6390,6390,6390,6390,0
20240909,141700,53012400,6390,6390,6390,6390,60
20240909,141600,52629000,6410,6410,6410,6410,0
20240909,141500,52629000,6410,6410,6410,6410,0
20240909,141400,52629000,6410,6410,6410,6410,0
20240909,141300,52629000,6410,6410,6410,6410,0
20240909,141200,52629000,6410,6410,6410,6410,1
20240909,141100,52622590,6410,6410,6410,6410,0
20240909,141000,52622590,6410,6410,6410,6410,0
20240909,140900,52622590,6410,6410,6410,6410,0
20240909,140800,52622590,6410,6410,6410,6410,1
20240909,140700,52616180,6410,6410,6410,6410,0
20240909,140600,52616180,6410,6390,6410,6390,1530
20240909,140500,42828700,6390,6390,6390,6390,0
20240909,140400,42828700,6390,6390,6390,6390,0
20240909,140300,42828700,6390,6390,6390,6390,0
20240909,140200,42828700,6390,6390,6390,6390,0
20240909,140100,42828700,6390,6390,6390,6390,0
20240909,140000,42828700,6390,6390,6390,6390,0
20240909,135900,42828700,6390,6390,6390,6390,0
20240909,135800,42828700,6390,6390,6390,6390,0
20240909,135700,42828700,6390,6390,6390,6390,0
20240909,135600,42828700,6390,6390,6390,6390,0
20240909,135500,42828700,6390,6390,6390,6390,0
20240909,135400,42828700,6390,6390,6390,6390,0
20240909,135300,42828700,6390,6390,6390,6390,0
20240909,135200,42828700,6390,6390,6390,6390,0
20240909,135100,42828700,6390,6390,6390,6390,0
20240909,135000,42828700,6390,6390,6390,6390,0
20240909,134900,42828700,6390,6390,6390,6390,0
20240909,134800,42828700,6390,6390,6390,6390,0
20240909,134700,42828700,6390,6390,6390,6390,0
20240909,134600,42828700,6390,6390,6390,6390,0
20240909,134500,42828700,6390,6390,6390,6390,0
20240909,134400,42828700,6390,6390,6390,6390,0
20240909,134300,42828700,6390,6390,6390,6390,0
20240909,134200,42828700,6390,6390,6390,6390,0
20240909,134100,42828700,6390,6390,6390,6390,0
20240909,134000,42828700,6390,6390,6390,6390,0
20240909,133900,42828700,6390,6390,6390,6390,0
20240909,133800,42828700,6390,6390,6390,6390,0
20240909,133700,42828700,6390,6390,6390,6390,0
20240909,133600,42828700,6390,6390,6390,6390,0
20240909,133500,42828700,6390,6390,6390,6390,0
20240909,133400,42828700,6390,6390,6390,6390,0
20240909,133300,42828700,6390,6390,6390,6390,0
20240909,133200,42828700,6390,6390,6390,6390,0
20240909,133100,42828700,6390,6390,6390,6390,0
20240909,133000,42828700,6390,6390,6390,6390,0
20240909,132900,42828700,6390,6390,6390,6390,0
20240909,132800,42828700,6390,6390,6390,6390,0
20240909,132700,42828700,6390,6390,6390,6390,0
20240909,132600,42828700,6390,6390,6390,6390,0
20240909,132500,42828700,6390,6390,6390,6390,0
20240909,132400,42828700,6390,6390,6390,6390,0
20240909,132300,42828700,6390,6390,6390,6390,0
20240909,132200,42828700,6390,6390,6390,6390,0
20240909,132100,42828700,6390,6390,6390,6390,2
20240909,132000,42815920,6380,6380,6380,6380,0
20240909,131900,42815920,6380,6380,6380,6380,0
20240909,131800,42815920,6380,6380,6380,6380,0
20240909,131700,42815920,6380,6380,6380,6380,0
20240909,131600,42815920,6380,6380,6380,6380,0
20240909,131500,42815920,6380,6380,6380,6380,0
20240909,131400,42815920,6380,6380,6380,6380,0
20240909,131300,42815920,6380,6380,6380,6380,0
20240909,131200,42815920,6380,6380,6380,6380,31
20240909,131100,42618140,6390,6390,6390,6390,0
20240909,131000,42618140,6390,6390,6390,6390,1
20240909,130900,42611750,6380,6380,6380,6380,0
20240909,130800,42611750,6380,6380,6380,6380,1
20240909,130700,42605370,6380,6380,6380,6380,169
20240909,130600,41527150,6380,6380,6380,6380,2
20240909,130500,41514390,6380,6380,6380,6380,0
20240909,130400,41514390,6380,6380,6380,6380,0
20240909,130300,41514390,6380,6380,6380,6380,0
20240909,130200,41514390,6380,6380,6380,6380,0
20240909,130100,41514390,6380,6380,6380,6380,0
20240909,130000,41514390,6380,6380,6380,6380,0
20240909,125900,41514390,6380,6380,6380,6380,0
20240909,125800,41514390,6380,6380,6380,6380,0
20240909,125700,41514390,6380,6380,6380,6380,0
20240909,125600,41514390,6380,6380,6380,6380,0
20240909,125500,41514390,6380,6380,6380,6380,0
20240909,125400,41514390,6380,6380,6380,6380,0
20240909,125300,41514390,6380,6380,6380,6380,0
20240909,125200,41514390,6380,6380,6380,6380,0
20240909,125100,41514390,6380,6380,6380,6380,0
20240909,125000,41514390,6380,6380,6380,6380,0
20240909,124900,41514390,6380,6380,6380,6380,1
20240909,124800,41508010,6370,6370,6370,6370,0
20240909,124700,41508010,6370,6370,6370,6370,0
20240909,124600,41508010,6370,6370,6370,6370,0
20240909,124500,41508010,6370,6370,6370,6370,0
20240909,124400,41508010,6370,6370,6370,6370,0
20240909,124300,41508010,6370,6370,6370,6370,0
20240909,124200,41508010,6370,6370,6370,6370,0
20240909,124100,41508010,6370,6370,6370,6370,0
20240909,124000,41508010,6370,6370,6370,6370,0
20240909,123900,41508010,6370,6370,6370,6370,0
20240909,123800,41508010,6370,6370,6370,6370,0
20240909,123700,41508010,6370,6370,6370,6370,47
20240909,123600,41208620,6390,6390,6390,6390,0
20240909,123500,41208620,6390,6370,6390,6370,27
20240909,123400,41036610,6380,6380,6380,6380,0
20240909,123300,41036610,6380,6380,6380,6380,1
20240909,123200,41030230,6390,6390,6390,6390,0
20240909,123100,41030230,6390,6390,6390,6390,0
20240909,123000,41030230,6390,6390,6390,6390,14
20240909,122900,40940770,6390,6390,6390,6390,0
20240909,122800,40940770,6390,6390,6390,6390,0
20240909,122700,40940770,6390,6390,6390,6390,0
20240909,122600,40940770,6390,6390,6390,6390,1
20240909,122500,40934380,6390,6390,6390,6390,0
20240909,122400,40934380,6390,6390,6390,6390,0
20240909,122300,40934380,6390,6390,6390,6390,0
20240909,122200,40934380,6390,6390,6390,6390,30
20240909,122100,40742680,6400,6400,6400,6400,0
20240909,122000,40742680,6400,6390,6400,6390,3
20240909,121900,40723500,6370,6370,6390,6370,1039
20240909,121800,34094540,6380,6380,6380,6380,0
20240909,121700,34094540,6380,6380,6380,6380,0
20240909,121600,34094540,6380,6360,6380,6360,801
20240909,121500,28991850,6370,6370,6370,6370,0
20240909,121400,28991850,6370,6370,6370,6370,0
20240909,121300,28991850,6370,6370,6370,6370,0
20240909,121200,28991850,6370,6370,6370,6370,0
20240909,121100,28991850,6370,6370,6370,6370,0
20240909,121000,28991850,6370,6370,6370,6370,0
20240909,120900,28991850,6370,6370,6370,6370,0
20240909,120800,28991850,6370,6370,6370,6370,0
20240909,120700,28991850,6370,6370,6370,6370,0
20240909,120600,28991850,6370,6370,6370,6370,0
20240909,120500,28991850,6370,6370,6370,6370,0
20240909,120400,28991850,6370,6370,6370,6370,0
20240909,120300,28991850,6370,6370,6370,6370,0
20240909,120200,28991850,6370,6370,6370,6370,0
20240909,120100,28991850,6370,6370,6370,6370,0
20240909,120000,28991850,6370,6370,6370,6370,0
20240909,115900,28991850,6370,6350,6370,6350,298
20240909,115800,27096360,6360,6360,6360,6360,0
20240909,115700,27096360,6360,6360,6360,6360,0
20240909,115600,27096360,6360,6360,6360,6360,0
20240909,115500,27096360,6360,6360,6360,6360,0
20240909,115400,27096360,6360,6360,6360,6360,0
20240909,115300,27096360,6360,6360,6360,6360,0
20240909,115200,27096360,6360,6360,6360,6360,0
20240909,115100,27096360,6360,6360,6360,6360,8
20240909,115000,27045480,6360,6360,6360,6360,2
20240909,114900,27032760,6320,6340,6340,6320,300
20240909,114800,25134790,6360,6340,6360,6340,16
20240909,114700,25033290,6360,6360,6360,6360,0
20240909,114600,25033290,6360,6360,6360,6360,0
20240909,114500,25033290,6360,6360,6360,6360,0
20240909,114400,25033290,6360,6360,6360,6360,0
20240909,114300,25033290,6360,6360,6360,6360,0
20240909,114200,25033290,6360,6360,6360,6360,0
20240909,114100,25033290,6360,6360,6360,6360,0
20240909,114000,25033290,6360,6320,6360,6310,53
20240909,113900,24698340,6360,6360,6360,6360,0
20240909,113800,24698340,6360,6360,6360,6360,0
20240909,113700,24698340,6360,6360,6360,6360,0
20240909,113600,24698340,6360,6360,6360,6360,0
20240909,113500,24698340,6360,6360,6360,6360,0
20240909,113400,24698340,6360,6360,6360,6360,0
20240909,113300,24698340,6360,6360,6360,6360,0
20240909,113200,24698340,6360,6360,6360,6360,0
20240909,113100,24698340,6360,6360,6360,6360,0
20240909,113000,24698340,6360,6360,6360,6360,0
20240909,112900,24698340,6360,6360,6360,6360,0
20240909,112800,24698340,6360,6360,6360,6360,0
20240909,112700,24698340,6360,6360,6360,6360,0
20240909,112600,24698340,6360,6360,6360,6360,0
20240909,112500,24698340,6360,6360,6360,6360,0
20240909,112400,24698340,6360,6360,6360,6360,28
20240909,112300,24520260,6300,6330,6330,6280,520
20240909,112200,21245350,6360,6360,6360,6360,0
20240909,112100,21245350,6360,6360,6360,6360,0
20240909,112000,21245350,6360,6360,6360,6360,0
20240909,111900,21245350,6360,6360,6360,6360,0
20240909,111800,21245350,6360,6360,6360,6360,0
20240909,111700,21245350,6360,6360,6360,6360,0
20240909,111600,21245350,6360,6360,6360,6360,0
20240909,111500,21245350,6360,6360,6360,6360,0
20240909,111400,21245350,6360,6360,6360,6360,300
20240909,111300,19337350,6360,6360,6360,6360,42
20240909,111200,19070230,6360,6360,6360,6360,73
20240909,111100,18605950,6320,6320,6320,6320,0
20240909,111000,18605950,6320,6320,6320,6320,0
20240909,110900,18605950,6320,6320,6320,6320,1
20240909,110800,18599630,6360,6360,6360,6360,0
20240909,110700,18599630,6360,6360,6360,6360,0
20240909,110600,18599630,6360,6360,6360,6360,0
20240909,110500,18599630,6360,6360,6360,6360,0
20240909,110400,18599630,6360,6360,6360,6360,0
20240909,110300,18599630,6360,6360,6360,6360,12
20240909,110200,18523310,6350,6320,6350,6310,210
20240909,110100,17195000,6350,6350,6350,6350,0
20240909,110000,17195000,6350,6350,6350,6350,0
20240909,105900,17195000,6350,6350,6350,6350,0
20240909,105800,17195000,6350,6350,6350,6350,0
20240909,105700,17195000,6350,6350,6350,6350,0
20240909,105600,17195000,6350,6350,6350,6350,0
20240909,105500,17195000,6350,6350,6350,6350,0
20240909,105400,17195000,6350,6350,6350,6350,0
20240909,105300,17195000,6350,6350,6350,6350,0
20240909,105200,17195000,6350,6350,6350,6350,23
20240909,105100,17048950,6350,6350,6350,6350,0
20240909,105000,17048950,6350,6350,6350,6350,0
20240909,104900,17048950,6350,6350,6350,6350,0
20240909,104800,17048950,6350,6350,6350,6350,0
20240909,104700,17048950,6350,6350,6350,6350,0
20240909,104600,17048950,6350,6320,6350,6320,189
20240909,104500,15849970,6320,6320,6320,6320,96
20240909,104400,15243250,6340,6340,6340,6340,0
20240909,104300,15243250,6340,6340,6340,6340,0
20240909,104200,15243250,6340,6340,6340,6340,18
20240909,104100,15129130,6340,6340,6340,6340,2
20240909,104000,15116450,6350,6350,6350,6350,0
20240909,103900,15116450,6350,6350,6350,6350,0
20240909,103800,15116450,6350,6350,6350,6350,0
20240909,103700,15116450,6350,6350,6350,6350,0
20240909,103600,15116450,6350,6350,6350,6350,79
20240909,103500,14614800,6360,6360,6360,6360,0
20240909,103400,14614800,6360,6360,6360,6360,0
20240909,103300,14614800,6360,6360,6360,6360,0
20240909,103200,14614800,6360,6360,6360,6360,0
20240909,103100,14614800,6360,6360,6360,6360,0
20240909,103000,14614800,6360,6360,6360,6360,0
20240909,102900,14614800,6360,6360,6360,6360,0
20240909,102800,14614800,6360,6360,6360,6360,0
20240909,102700,14614800,6360,6360,6360,6360,0
20240909,102600,14614800,6360,6360,6360,6360,0
20240909,102500,14614800,6360,6360,6360,6360,0
20240909,102400,14614800,6360,6360,6360,6360,0
20240909,102300,14614800,6360,6360,6360,6360,0
20240909,102200,14614800,6360,6360,6360,6360,0
20240909,102100,14614800,6360,6360,6360,6360,0
20240909,102000,14614800,6360,6360,6360,6360,0
20240909,101900,14614800,6360,6360,6360,6360,0
20240909,101800,14614800,6360,6360,6360,6360,0
20240909,101700,14614800,6360,6360,6360,6360,0
20240909,101600,14614800,6360,6360,6360,6360,0
20240909,101500,14614800,6360,6340,6360,6340,68
20240909,101400,14183640,6350,6350,6350,6350,0
20240909,101300,14183640,6350,6350,6350,6350,0
20240909,101200,14183640,6350,6350,6350,6350,0
20240909,101100,14183640,6350,6350,6350,6350,0
20240909,101000,14183640,6350,6350,6350,6350,0
20240909,100900,14183640,6350,6350,6350,6350,2
20240909,100800,14170940,6350,6350,6350,6350,0
20240909,100700,14170940,6350,6350,6350,6350,0
20240909,100600,14170940,6350,6350,6350,6350,1
20240909,100500,14164590,6320,6320,6320,6320,0
20240909,100400,14164590,6320,6320,6320,6320,0
20240909,100300,14164590,6320,6320,6320,6320,0
20240909,100200,14164590,6320,6320,6320,6320,0
20240909,100100,14164590,6320,6320,6320,6320,0
20240909,100000,14164590,6320,6320,6320,6320,0
20240909,095900,14164590,6320,6320,6320,6320,0
20240909,095800,14164590,6320,6320,6320,6320,0
20240909,095700,14164590,6320,6320,6320,6320,3
20240909,095600,14145630,6310,6320,6320,6310,150
20240909,095500,13198620,6320,6320,6320,6320,0
20240909,095400,13198620,6320,6320,6320,6320,0
20240909,095300,13198620,6320,6320,6320,6320,0
20240909,095200,13198620,6320,6320,6320,6320,0
20240909,095100,13198620,6320,6320,6320,6320,44
20240909,095000,12920540,6330,6330,6330,6330,0
20240909,094900,12920540,6330,6330,6330,6330,11
20240909,094800,12850910,6350,6350,6350,6350,1
20240909,094700,12844560,6330,6330,6330,6330,0
20240909,094600,12844560,6330,6330,6330,6330,100
20240909,094500,12211560,6350,6350,6350,6350,0
20240909,094400,12211560,6350,6350,6350,6350,5
20240909,094300,12179810,6350,6350,6350,6350,10
20240909,094200,12116310,6350,6350,6350,6350,37
20240909,094100,11881360,6350,6350,6350,6350,17
20240909,094000,11773410,6350,6350,6350,6350,10
20240909,093900,11709910,6350,6340,6350,6340,68
20240909,093800,11278580,6330,6330,6330,6330,0
20240909,093700,11278580,6330,6330,6330,6330,45
20240909,093600,10993730,6340,6340,6340,6340,11
20240909,093500,10923990,6360,6330,6360,6330,64
20240909,093400,10517850,6360,6330,6360,6330,203
20240909,093300,9230610,6340,6330,6340,6330,16
20240909,093200,9129210,6330,6330,6330,6330,300
20240909,093100,7230210,6330,6310,6330,6310,207
20240909,093000,5919940,6320,6320,6320,6320,0
20240909,092900,5919940,6320,6320,6320,6320,10
20240909,092800,5856740,6330,6330,6330,6330,10
20240909,092700,5793440,6330,6330,6330,6330,0
20240909,092600,5793440,6330,6330,6330,6330,0
20240909,092500,5793440,6330,6330,6330,6330,1
20240909,092400,5787110,6330,6330,6330,6330,0
20240909,092300,5787110,6330,6330,6330,6330,0
20240909,092200,5787110,6330,6330,6330,6330,0
20240909,092100,5787110,6330,6330,6330,6330,0
20240909,092000,5787110,6330,6330,6330,6330,0
20240909,091900,5787110,6330,6330,6330,6330,1
20240909,091800,5780780,6330,6330,6330,6330,0
20240909,091700,5780780,6330,6330,6330,6330,2
20240909,091600,5768120,6330,6330,6330,6330,0
20240909,091500,5768120,6330,6330,6330,6330,0
20240909,091400,5768120,6330,6330,6330,6330,0
20240909,091300,5768120,6330,6330,6330,6330,0
20240909,091200,5768120,6330,6330,6330,6330,0
20240909,091100,5768120,6330,6330,6330,6330,1
20240909,091000,5761790,6330,6330,6330,6330,0
20240909,090900,5761790,6330,6330,6330,6330,10
20240909,090800,5698490,6330,6330,6330,6330,5
20240909,090700,5666840,6330,6330,6330,6290,9
20240909,090600,5609910,6330,6330,6330,6330,0
20240909,090500,5609910,6330,6330,6330,6330,1
20240909,090400,5603580,6360,6360,6360,6360,0
20240909,090300,5603580,6360,6360,6360,6360,0
20240909,090200,5603580,6360,6360,6360,6360,0
20240909,090100,5603580,6360,6360,6360,6360,0
20240909,090000,5603580,6360,6240,6360,6240,896