KissMeData/216050/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,204400,74387950,6750,6750,6750,6750,177
20240925,204300,74387950,6750,6750,6750,6750,0
20240925,204200,74387950,6750,6750,6750,6750,0
20240925,204100,74387950,6750,6750,6750,6750,0
20240925,204000,74387950,6750,6750,6750,6750,0
20240925,203900,74387950,6750,6750,6750,6750,0
20240925,203800,74387950,6750,6750,6750,6750,0
20240925,203700,74387950,6750,6750,6750,6750,0
20240925,203600,74387950,6750,6750,6750,6750,0
20240925,203500,74387950,6750,6750,6750,6750,0
20240925,203400,74387950,6750,6750,6750,6750,0
20240925,203300,74387950,6750,6750,6750,6750,0
20240925,203200,74387950,6750,6750,6750,6750,0
20240925,203100,74387950,6750,6750,6750,6750,0
20240925,203000,74387950,6750,6750,6750,6750,0
20240925,202900,74387950,6750,6750,6750,6750,0
20240925,202800,74387950,6750,6750,6750,6750,0
20240925,202700,74387950,6750,6750,6750,6750,0
20240925,202600,74387950,6750,6750,6750,6750,0
20240925,202500,74387950,6750,6750,6750,6750,0
20240925,202400,74387950,6750,6750,6750,6750,0
20240925,202300,74387950,6750,6750,6750,6750,0
20240925,202200,74387950,6750,6750,6750,6750,0
20240925,202100,74387950,6750,6750,6750,6750,0
20240925,202000,74387950,6750,6750,6750,6750,0
20240925,201900,74387950,6750,6750,6750,6750,0
20240925,201800,74387950,6750,6750,6750,6750,0
20240925,201700,74387950,6750,6750,6750,6750,0
20240925,201600,74387950,6750,6750,6750,6750,0
20240925,201500,74387950,6750,6750,6750,6750,0
20240925,201400,74387950,6750,6750,6750,6750,177
20240925,201300,74387950,6750,6750,6750,6750,0
20240925,201200,74387950,6750,6750,6750,6750,0
20240925,201100,74387950,6750,6750,6750,6750,0
20240925,201000,74387950,6750,6750,6750,6750,0
20240925,200900,74387950,6750,6750,6750,6750,0
20240925,200800,74387950,6750,6750,6750,6750,0
20240925,200700,74387950,6750,6750,6750,6750,0
20240925,200600,74387950,6750,6750,6750,6750,0
20240925,200500,74387950,6750,6750,6750,6750,0
20240925,200400,74387950,6750,6750,6750,6750,0
20240925,200300,74387950,6750,6750,6750,6750,0
20240925,200200,74387950,6750,6750,6750,6750,0
20240925,200100,74387950,6750,6750,6750,6750,0
20240925,200000,74387950,6750,6750,6750,6750,0
20240925,195900,74387950,6750,6750,6750,6750,0
20240925,195800,74387950,6750,6750,6750,6750,0
20240925,195700,74387950,6750,6750,6750,6750,0
20240925,195600,74387950,6750,6750,6750,6750,0
20240925,195500,74387950,6750,6750,6750,6750,0
20240925,195400,74387950,6750,6750,6750,6750,0
20240925,195300,74387950,6750,6750,6750,6750,0
20240925,195200,74387950,6750,6750,6750,6750,0
20240925,195100,74387950,6750,6750,6750,6750,0
20240925,195000,74387950,6750,6750,6750,6750,0
20240925,194900,74387950,6750,6750,6750,6750,0
20240925,194800,74387950,6750,6750,6750,6750,0
20240925,194700,74387950,6750,6750,6750,6750,0
20240925,194600,74387950,6750,6750,6750,6750,0
20240925,194500,74387950,6750,6750,6750,6750,0
20240925,194400,74387950,6750,6750,6750,6750,177
20240925,194300,74387950,6750,6750,6750,6750,0
20240925,194200,74387950,6750,6750,6750,6750,0
20240925,194100,74387950,6750,6750,6750,6750,0
20240925,194000,74387950,6750,6750,6750,6750,0
20240925,193900,74387950,6750,6750,6750,6750,0
20240925,193800,74387950,6750,6750,6750,6750,0
20240925,193700,74387950,6750,6750,6750,6750,0
20240925,193600,74387950,6750,6750,6750,6750,0
20240925,193500,74387950,6750,6750,6750,6750,0
20240925,193400,74387950,6750,6750,6750,6750,0
20240925,193300,74387950,6750,6750,6750,6750,0
20240925,193200,74387950,6750,6750,6750,6750,0
20240925,193100,74387950,6750,6750,6750,6750,0
20240925,193000,74387950,6750,6750,6750,6750,0
20240925,192900,74387950,6750,6750,6750,6750,0
20240925,192800,74387950,6750,6750,6750,6750,0
20240925,192700,74387950,6750,6750,6750,6750,0
20240925,192600,74387950,6750,6750,6750,6750,0
20240925,192500,74387950,6750,6750,6750,6750,0
20240925,192400,74387950,6750,6750,6750,6750,0
20240925,192300,74387950,6750,6750,6750,6750,0
20240925,192200,74387950,6750,6750,6750,6750,0
20240925,192100,74387950,6750,6750,6750,6750,0
20240925,192000,74387950,6750,6750,6750,6750,0
20240925,191900,74387950,6750,6750,6750,6750,0
20240925,191800,74387950,6750,6750,6750,6750,0
20240925,191700,74387950,6750,6750,6750,6750,0
20240925,191600,74387950,6750,6750,6750,6750,0
20240925,191500,74387950,6750,6750,6750,6750,0
20240925,191400,74387950,6750,6750,6750,6750,177
20240925,191300,74387950,6750,6750,6750,6750,0
20240925,191200,74387950,6750,6750,6750,6750,0
20240925,191100,74387950,6750,6750,6750,6750,0
20240925,191000,74387950,6750,6750,6750,6750,0
20240925,190900,74387950,6750,6750,6750,6750,0
20240925,190800,74387950,6750,6750,6750,6750,0
20240925,190700,74387950,6750,6750,6750,6750,0
20240925,190600,74387950,6750,6750,6750,6750,0
20240925,190500,74387950,6750,6750,6750,6750,0
20240925,190400,74387950,6750,6750,6750,6750,0
20240925,190300,74387950,6750,6750,6750,6750,0
20240925,190200,74387950,6750,6750,6750,6750,0
20240925,190100,74387950,6750,6750,6750,6750,0
20240925,190000,74387950,6750,6750,6750,6750,0
20240925,185900,74387950,6750,6750,6750,6750,0
20240925,185800,74387950,6750,6750,6750,6750,0
20240925,185700,74387950,6750,6750,6750,6750,0
20240925,185600,74387950,6750,6750,6750,6750,0
20240925,185500,74387950,6750,6750,6750,6750,0
20240925,185400,74387950,6750,6750,6750,6750,0
20240925,185300,74387950,6750,6750,6750,6750,0
20240925,185200,74387950,6750,6750,6750,6750,0
20240925,185100,74387950,6750,6750,6750,6750,0
20240925,185000,74387950,6750,6750,6750,6750,0
20240925,184900,74387950,6750,6750,6750,6750,0
20240925,184800,74387950,6750,6750,6750,6750,0
20240925,184700,74387950,6750,6750,6750,6750,0
20240925,184600,74387950,6750,6750,6750,6750,0
20240925,184500,74387950,6750,6750,6750,6750,0
20240925,184400,74387950,6750,6750,6750,6750,177
20240925,184300,74387950,6750,6750,6750,6750,0
20240925,184200,74387950,6750,6750,6750,6750,0
20240925,184100,74387950,6750,6750,6750,6750,0
20240925,184000,74387950,6750,6750,6750,6750,0
20240925,183900,74387950,6750,6750,6750,6750,0
20240925,183800,74387950,6750,6750,6750,6750,0
20240925,183700,74387950,6750,6750,6750,6750,0
20240925,183600,74387950,6750,6750,6750,6750,0
20240925,183500,74387950,6750,6750,6750,6750,0
20240925,183400,74387950,6750,6750,6750,6750,0
20240925,183300,74387950,6750,6750,6750,6750,0
20240925,183200,74387950,6750,6750,6750,6750,0
20240925,183100,74387950,6750,6750,6750,6750,0
20240925,183000,74387950,6750,6750,6750,6750,0
20240925,182900,74387950,6750,6750,6750,6750,0
20240925,182800,74387950,6750,6750,6750,6750,0
20240925,182700,74387950,6750,6750,6750,6750,0
20240925,182600,74387950,6750,6750,6750,6750,0
20240925,182500,74387950,6750,6750,6750,6750,0
20240925,182400,74387950,6750,6750,6750,6750,0
20240925,182300,74387950,6750,6750,6750,6750,0
20240925,182200,74387950,6750,6750,6750,6750,0
20240925,182100,74387950,6750,6750,6750,6750,0
20240925,182000,74387950,6750,6750,6750,6750,0
20240925,181900,74387950,6750,6750,6750,6750,0
20240925,181800,74387950,6750,6750,6750,6750,0
20240925,181700,74387950,6750,6750,6750,6750,0
20240925,181600,74387950,6750,6750,6750,6750,0
20240925,181500,74387950,6750,6750,6750,6750,0
20240925,181400,74387950,6750,6750,6750,6750,177
20240925,181300,74387950,6750,6750,6750,6750,0
20240925,181200,74387950,6750,6750,6750,6750,0
20240925,181100,74387950,6750,6750,6750,6750,0
20240925,181000,74387950,6750,6750,6750,6750,0
20240925,180900,74387950,6750,6750,6750,6750,0
20240925,180800,74387950,6750,6750,6750,6750,0
20240925,180700,74387950,6750,6750,6750,6750,0
20240925,180600,74387950,6750,6750,6750,6750,0
20240925,180500,74387950,6750,6750,6750,6750,0
20240925,180400,74387950,6750,6750,6750,6750,0
20240925,180300,74387950,6750,6750,6750,6750,0
20240925,180200,74387950,6750,6750,6750,6750,0
20240925,180100,74387950,6750,6750,6750,6750,0
20240925,180000,74387950,6750,6750,6750,6750,0
20240925,175900,74387950,6750,6750,6750,6750,0
20240925,175800,74387950,6750,6750,6750,6750,0
20240925,175700,74387950,6750,6750,6750,6750,0
20240925,175600,74387950,6750,6750,6750,6750,0
20240925,175500,74387950,6750,6750,6750,6750,0
20240925,175400,74387950,6750,6750,6750,6750,0
20240925,175300,74387950,6750,6750,6750,6750,0
20240925,175200,74387950,6750,6750,6750,6750,0
20240925,175100,74387950,6750,6750,6750,6750,0
20240925,175000,74387950,6750,6750,6750,6750,0
20240925,174900,74387950,6750,6750,6750,6750,0
20240925,174800,74387950,6750,6750,6750,6750,0
20240925,174700,74387950,6750,6750,6750,6750,0
20240925,174600,74387950,6750,6750,6750,6750,0
20240925,174500,74387950,6750,6750,6750,6750,0
20240925,174400,74387950,6750,6750,6750,6750,177
20240925,174300,74387950,6750,6750,6750,6750,0
20240925,174200,74387950,6750,6750,6750,6750,0
20240925,174100,74387950,6750,6750,6750,6750,0
20240925,174000,74387950,6750,6750,6750,6750,0
20240925,173900,74387950,6750,6750,6750,6750,0
20240925,173800,74387950,6750,6750,6750,6750,0
20240925,173700,74387950,6750,6750,6750,6750,0
20240925,173600,74387950,6750,6750,6750,6750,0
20240925,173500,74387950,6750,6750,6750,6750,0
20240925,173400,74387950,6750,6750,6750,6750,0
20240925,173300,74387950,6750,6750,6750,6750,0
20240925,173200,74387950,6750,6750,6750,6750,0
20240925,173100,74387950,6750,6750,6750,6750,0
20240925,173000,74387950,6750,6750,6750,6750,0
20240925,172900,74387950,6750,6750,6750,6750,0
20240925,172800,74387950,6750,6750,6750,6750,0
20240925,172700,74387950,6750,6750,6750,6750,0
20240925,172600,74387950,6750,6750,6750,6750,0
20240925,172500,74387950,6750,6750,6750,6750,0
20240925,172400,74387950,6750,6750,6750,6750,0
20240925,172300,74387950,6750,6750,6750,6750,0
20240925,172200,74387950,6750,6750,6750,6750,0
20240925,172100,74387950,6750,6750,6750,6750,0
20240925,172000,74387950,6750,6750,6750,6750,0
20240925,171900,74387950,6750,6750,6750,6750,0
20240925,171800,74387950,6750,6750,6750,6750,0
20240925,171700,74387950,6750,6750,6750,6750,0
20240925,171600,74387950,6750,6750,6750,6750,0
20240925,171500,74387950,6750,6750,6750,6750,0
20240925,171400,74387950,6750,6750,6750,6750,177
20240925,171300,74387950,6750,6750,6750,6750,0
20240925,171200,74387950,6750,6750,6750,6750,0
20240925,171100,74387950,6750,6750,6750,6750,0
20240925,171000,74387950,6750,6750,6750,6750,0
20240925,170900,74387950,6750,6750,6750,6750,0
20240925,170800,74387950,6750,6750,6750,6750,0
20240925,170700,74387950,6750,6750,6750,6750,0
20240925,170600,74387950,6750,6750,6750,6750,0
20240925,170500,74387950,6750,6750,6750,6750,0
20240925,170400,74387950,6750,6750,6750,6750,0
20240925,170300,74387950,6750,6750,6750,6750,0
20240925,170200,74387950,6750,6750,6750,6750,0
20240925,170100,74387950,6750,6750,6750,6750,0
20240925,170000,74387950,6750,6750,6750,6750,0
20240925,165900,74387950,6750,6750,6750,6750,0
20240925,165800,74387950,6750,6750,6750,6750,0
20240925,165700,74387950,6750,6750,6750,6750,0
20240925,165600,74387950,6750,6750,6750,6750,0
20240925,165500,74387950,6750,6750,6750,6750,0
20240925,165400,74387950,6750,6750,6750,6750,0
20240925,165300,74387950,6750,6750,6750,6750,0
20240925,165200,74387950,6750,6750,6750,6750,0
20240925,165100,74387950,6750,6750,6750,6750,0
20240925,165000,74387950,6750,6750,6750,6750,0
20240925,164900,74387950,6750,6750,6750,6750,0
20240925,164800,74387950,6750,6750,6750,6750,0
20240925,164700,74387950,6750,6750,6750,6750,0
20240925,164600,74387950,6750,6750,6750,6750,0
20240925,164500,74387950,6750,6750,6750,6750,0
20240925,164400,74387950,6750,6750,6750,6750,177
20240925,164300,74387950,6750,6750,6750,6750,0
20240925,164200,74387950,6750,6750,6750,6750,0
20240925,164100,74387950,6750,6750,6750,6750,0
20240925,164000,74387950,6750,6750,6750,6750,0
20240925,163900,74387950,6750,6750,6750,6750,0
20240925,163800,74387950,6750,6750,6750,6750,0
20240925,163700,74387950,6750,6750,6750,6750,0
20240925,163600,74387950,6750,6750,6750,6750,0
20240925,163500,74387950,6750,6750,6750,6750,0
20240925,163400,74387950,6750,6750,6750,6750,0
20240925,163300,74387950,6750,6750,6750,6750,0
20240925,163200,74387950,6750,6750,6750,6750,0
20240925,163100,74387950,6750,6750,6750,6750,0
20240925,163000,74387950,6750,6750,6750,6750,0
20240925,162900,74387950,6750,6750,6750,6750,0
20240925,162800,74387950,6750,6750,6750,6750,0
20240925,162700,74387950,6750,6750,6750,6750,0
20240925,162600,74387950,6750,6750,6750,6750,0
20240925,162500,74387950,6750,6750,6750,6750,0
20240925,162400,74387950,6750,6750,6750,6750,0
20240925,162300,74387950,6750,6750,6750,6750,0
20240925,162200,74387950,6750,6750,6750,6750,0
20240925,162100,74387950,6750,6750,6750,6750,0
20240925,162000,74387950,6750,6750,6750,6750,0
20240925,161900,74387950,6750,6750,6750,6750,0
20240925,161800,74387950,6750,6750,6750,6750,0
20240925,161700,74387950,6750,6750,6750,6750,0
20240925,161600,74387950,6750,6750,6750,6750,0
20240925,161500,74387950,6750,6750,6750,6750,0
20240925,161400,74387950,6750,6750,6750,6750,177
20240925,161300,74387950,6750,6750,6750,6750,0
20240925,161200,74387950,6750,6750,6750,6750,0
20240925,161100,74387950,6750,6750,6750,6750,0
20240925,161000,74387950,6750,6750,6750,6750,0
20240925,160900,74387950,6750,6750,6750,6750,0
20240925,160800,74387950,6750,6750,6750,6750,0
20240925,160700,74387950,6750,6750,6750,6750,0
20240925,160600,74387950,6750,6750,6750,6750,0
20240925,160500,74387950,6750,6750,6750,6750,0
20240925,160400,74387950,6750,6750,6750,6750,0
20240925,160300,74387950,6750,6750,6750,6750,0
20240925,160200,74387950,6750,6750,6750,6750,0
20240925,160100,74387950,6750,6750,6750,6750,0
20240925,160000,74387950,6750,6750,6750,6750,0
20240925,155900,74387950,6750,6750,6750,6750,0
20240925,155800,74387950,6750,6750,6750,6750,0
20240925,155700,74387950,6750,6750,6750,6750,0
20240925,155600,74387950,6750,6750,6750,6750,0
20240925,155500,74387950,6750,6750,6750,6750,0
20240925,155400,74387950,6750,6750,6750,6750,0
20240925,155300,74387950,6750,6750,6750,6750,0
20240925,155200,74387950,6750,6750,6750,6750,0
20240925,155100,74387950,6750,6750,6750,6750,0
20240925,155000,74387950,6750,6750,6750,6750,0
20240925,154900,74387950,6750,6750,6750,6750,0
20240925,154800,74387950,6750,6750,6750,6750,0
20240925,154700,74387950,6750,6750,6750,6750,0
20240925,154600,74387950,6750,6750,6750,6750,0
20240925,154500,74387950,6750,6750,6750,6750,0
20240925,154400,74387950,6750,6750,6750,6750,177
20240925,154300,74387950,6750,6750,6750,6750,0
20240925,154200,74387950,6750,6750,6750,6750,0
20240925,154100,74387950,6750,6750,6750,6750,0
20240925,154000,74387950,6750,6750,6750,6750,0
20240925,153900,74387950,6750,6750,6750,6750,0
20240925,153800,74387950,6750,6750,6750,6750,0
20240925,153700,74387950,6750,6750,6750,6750,0
20240925,153600,74387950,6750,6750,6750,6750,0
20240925,153500,74387950,6750,6750,6750,6750,0
20240925,153400,74387950,6750,6750,6750,6750,0
20240925,153300,74387950,6750,6750,6750,6750,0
20240925,153200,74387950,6750,6750,6750,6750,0
20240925,153100,74387950,6750,6750,6750,6750,0
20240925,153000,74387950,6750,6750,6750,6750,177
20240925,152900,73193200,6760,6760,6760,6760,0
20240925,152800,73193200,6760,6760,6760,6760,0
20240925,152700,73193200,6760,6760,6760,6760,0
20240925,152600,73193200,6760,6760,6760,6760,0
20240925,152500,73193200,6760,6760,6760,6760,0
20240925,152400,73193200,6760,6760,6760,6760,0
20240925,152300,73193200,6760,6760,6760,6760,0
20240925,152200,73193200,6760,6760,6760,6760,0
20240925,152100,73193200,6760,6760,6760,6760,0
20240925,152000,73193200,6760,6760,6760,6760,0
20240925,151900,73193200,6760,6760,6760,6760,6
20240925,151800,73152640,6760,6760,6760,6760,0
20240925,151700,73152640,6760,6760,6760,6760,3
20240925,151600,73132360,6760,6760,6760,6760,1
20240925,151500,73125600,6760,6770,6770,6730,1152
20240925,151400,65370370,6770,6770,6770,6770,27
20240925,151300,65187580,6770,6740,6770,6710,1713
20240925,151200,53664350,6770,6770,6770,6770,0
20240925,151100,53664350,6770,6770,6770,6770,8
20240925,151000,53610190,6780,6780,6780,6780,0
20240925,150900,53610190,6780,6780,6780,6780,0
20240925,150800,53610190,6780,6780,6780,6780,0
20240925,150700,53610190,6780,6780,6780,6780,0
20240925,150600,53610190,6780,6780,6780,6780,0
20240925,150500,53610190,6780,6780,6780,6780,0
20240925,150400,53610190,6780,6780,6780,6780,0
20240925,150300,53610190,6780,6780,6780,6780,0
20240925,150200,53610190,6780,6780,6780,6780,0
20240925,150100,53610190,6780,6780,6780,6780,1
20240925,150000,53603410,6740,6740,6740,6740,1
20240925,145900,53596670,6780,6780,6780,6780,0
20240925,145800,53596670,6780,6780,6780,6780,2
20240925,145700,53583110,6760,6760,6760,6760,321
20240925,145600,51413150,6770,6770,6770,6770,0
20240925,145500,51413150,6770,6770,6770,6770,15
20240925,145400,51311600,6770,6770,6770,6770,286
20240925,145300,49375380,6780,6780,6780,6780,100
20240925,145200,48697380,6770,6770,6770,6770,0
20240925,145100,48697380,6770,6770,6770,6770,0
20240925,145000,48697380,6770,6770,6770,6770,0
20240925,144900,48697380,6770,6770,6770,6770,0
20240925,144800,48697380,6770,6770,6770,6770,14
20240925,144700,48602600,6780,6780,6780,6780,10
20240925,144600,48534800,6780,6780,6780,6780,91
20240925,144500,47917820,6780,6770,6780,6770,13
20240925,144400,47829770,6780,6780,6780,6780,0
20240925,144300,47829770,6780,6780,6780,6780,0
20240925,144200,47829770,6780,6780,6780,6780,106
20240925,144100,47111090,6770,6770,6770,6770,3
20240925,144000,47090780,6770,6770,6770,6770,3
20240925,143900,47070470,6780,6780,6780,6780,3
20240925,143800,47050130,6780,6780,6780,6780,0
20240925,143700,47050130,6780,6780,6780,6780,414
20240925,143600,44243210,6780,6780,6780,6780,6
20240925,143500,44202530,6790,6790,6790,6790,3
20240925,143400,44182160,6790,6790,6790,6790,0
20240925,143300,44182160,6790,6790,6790,6790,0
20240925,143200,44182160,6790,6790,6790,6790,0
20240925,143100,44182160,6790,6790,6790,6790,0
20240925,143000,44182160,6790,6790,6790,6790,0
20240925,142900,44182160,6790,6790,6790,6790,0
20240925,142800,44182160,6790,6790,6790,6790,7
20240925,142700,44134630,6790,6790,6790,6790,7
20240925,142600,44087100,6780,6780,6780,6780,6
20240925,142500,44046420,6790,6800,6800,6790,278
20240925,142400,42158780,6800,6800,6800,6800,0
20240925,142300,42158780,6800,6800,6800,6800,0
20240925,142200,42158780,6800,6800,6800,6800,2
20240925,142100,42145180,6800,6800,6800,6800,1
20240925,142000,42138380,6800,6800,6800,6800,0
20240925,141900,42138380,6800,6800,6800,6800,0
20240925,141800,42138380,6800,6800,6800,6800,0
20240925,141700,42138380,6800,6800,6800,6800,0
20240925,141600,42138380,6800,6800,6800,6800,31
20240925,141500,41927580,6800,6800,6800,6800,12
20240925,141400,41845980,6790,6790,6790,6790,3
20240925,141300,41825610,6800,6800,6800,6800,1
20240925,141200,41818810,6790,6790,6790,6790,3
20240925,141100,41798440,6800,6800,6800,6800,0
20240925,141000,41798440,6800,6800,6800,6800,0
20240925,140900,41798440,6800,6800,6800,6800,0
20240925,140800,41798440,6800,6800,6800,6800,0
20240925,140700,41798440,6800,6800,6800,6800,0
20240925,140600,41798440,6800,6800,6800,6800,39
20240925,140500,41533240,6800,6800,6800,6800,0
20240925,140400,41533240,6800,6800,6800,6800,0
20240925,140300,41533240,6800,6800,6800,6800,3
20240925,140200,41512840,6800,6800,6800,6800,4
20240925,140100,41485640,6800,6800,6800,6800,0
20240925,140000,41485640,6800,6800,6800,6800,0
20240925,135900,41485640,6800,6800,6800,6800,0
20240925,135800,41485640,6800,6800,6800,6800,2
20240925,135700,41472040,6800,6800,6800,6800,4
20240925,135600,41444840,6800,6800,6800,6800,1
20240925,135500,41438040,6800,6800,6800,6800,0
20240925,135400,41438040,6800,6800,6800,6800,2
20240925,135300,41424440,6800,6800,6800,6800,0
20240925,135200,41424440,6800,6800,6800,6800,2
20240925,135100,41410840,6800,6800,6800,6800,0
20240925,135000,41410840,6800,6800,6800,6800,4
20240925,134900,41383640,6800,6800,6800,6800,0
20240925,134800,41383640,6800,6800,6800,6800,0
20240925,134700,41383640,6800,6800,6800,6790,29
20240925,134600,41186640,6800,6800,6800,6800,0
20240925,134500,41186640,6800,6800,6800,6800,0
20240925,134400,41186640,6800,6800,6800,6800,0
20240925,134300,41186640,6800,6800,6800,6800,0
20240925,134200,41186640,6800,6800,6800,6800,0
20240925,134100,41186640,6800,6800,6800,6800,0
20240925,134000,41186640,6800,6800,6800,6800,0
20240925,133900,41186640,6800,6800,6800,6800,26
20240925,133800,41009840,6800,6800,6800,6800,0
20240925,133700,41009840,6800,6800,6800,6800,0
20240925,133600,41009840,6800,6800,6800,6800,0
20240925,133500,41009840,6800,6800,6800,6800,0
20240925,133400,41009840,6800,6800,6800,6800,0
20240925,133300,41009840,6800,6800,6800,6800,0
20240925,133200,41009840,6800,6800,6800,6800,0
20240925,133100,41009840,6800,6800,6800,6800,1
20240925,133000,41003040,6790,6790,6790,6790,0
20240925,132900,41003040,6790,6790,6790,6790,0
20240925,132800,41003040,6790,6790,6790,6790,0
20240925,132700,41003040,6790,6790,6790,6790,0
20240925,132600,41003040,6790,6790,6790,6790,0
20240925,132500,41003040,6790,6790,6790,6790,0
20240925,132400,41003040,6790,6790,6790,6790,0
20240925,132300,41003040,6790,6790,6790,6790,0
20240925,132200,41003040,6790,6790,6790,6790,0
20240925,132100,41003040,6790,6790,6790,6790,0
20240925,132000,41003040,6790,6790,6790,6790,25
20240925,131900,40833290,6800,6800,6800,6800,2
20240925,131800,40819690,6800,6800,6800,6800,0
20240925,131700,40819690,6800,6800,6800,6800,0
20240925,131600,40819690,6800,6800,6800,6800,0
20240925,131500,40819690,6800,6800,6800,6800,0
20240925,131400,40819690,6800,6800,6800,6800,0
20240925,131300,40819690,6800,6800,6800,6800,0
20240925,131200,40819690,6800,6800,6800,6800,0
20240925,131100,40819690,6800,6800,6800,6800,1
20240925,131000,40812890,6800,6800,6800,6800,0
20240925,130900,40812890,6800,6800,6800,6800,0
20240925,130800,40812890,6800,6800,6800,6800,2
20240925,130700,40799290,6800,6800,6800,6800,0
20240925,130600,40799290,6800,6800,6800,6800,0
20240925,130500,40799290,6800,6800,6800,6800,0
20240925,130400,40799290,6800,6800,6800,6800,0
20240925,130300,40799290,6800,6800,6800,6800,0
20240925,130200,40799290,6800,6800,6800,6800,0
20240925,130100,40799290,6800,6800,6800,6800,0
20240925,130000,40799290,6800,6800,6800,6800,0
20240925,125900,40799290,6800,6800,6800,6800,0
20240925,125800,40799290,6800,6800,6800,6800,0
20240925,125700,40799290,6800,6800,6800,6800,0
20240925,125600,40799290,6800,6800,6800,6800,0
20240925,125500,40799290,6800,6800,6800,6800,0
20240925,125400,40799290,6800,6800,6800,6800,0
20240925,125300,40799290,6800,6800,6800,6800,0
20240925,125200,40799290,6800,6800,6800,6800,0
20240925,125100,40799290,6800,6800,6800,6800,0
20240925,125000,40799290,6800,6800,6800,6800,2
20240925,124900,40785690,6800,6800,6800,6800,0
20240925,124800,40785690,6800,6800,6800,6800,27
20240925,124700,40602090,6800,6800,6800,6800,0
20240925,124600,40602090,6800,6800,6800,6800,0
20240925,124500,40602090,6800,6800,6800,6800,50
20240925,124400,40262090,6800,6800,6800,6800,0
20240925,124300,40262090,6800,6800,6800,6800,17
20240925,124200,40146490,6800,6820,6820,6800,500
20240925,124100,36744690,6820,6820,6820,6820,0
20240925,124000,36744690,6820,6820,6820,6820,0
20240925,123900,36744690,6820,6820,6820,6820,0
20240925,123800,36744690,6820,6820,6820,6820,1
20240925,123700,36737870,6830,6830,6830,6830,0
20240925,123600,36737870,6830,6830,6830,6830,0
20240925,123500,36737870,6830,6830,6830,6830,0
20240925,123400,36737870,6830,6830,6830,6830,0
20240925,123300,36737870,6830,6830,6830,6830,0
20240925,123200,36737870,6830,6830,6830,6830,0
20240925,123100,36737870,6830,6830,6830,6830,0
20240925,123000,36737870,6830,6830,6830,6830,0
20240925,122900,36737870,6830,6830,6830,6830,0
20240925,122800,36737870,6830,6830,6830,6830,0
20240925,122700,36737870,6830,6820,6830,6820,29
20240925,122600,36540070,6820,6820,6820,6820,27
20240925,122500,36355930,6820,6820,6820,6820,0
20240925,122400,36355930,6820,6820,6820,6820,0
20240925,122300,36355930,6820,6820,6820,6820,0
20240925,122200,36355930,6820,6820,6820,6820,0
20240925,122100,36355930,6820,6820,6820,6820,0
20240925,122000,36355930,6820,6820,6820,6820,0
20240925,121900,36355930,6820,6820,6820,6820,0
20240925,121800,36355930,6820,6820,6820,6820,0
20240925,121700,36355930,6820,6820,6820,6820,0
20240925,121600,36355930,6820,6820,6820,6820,0
20240925,121500,36355930,6820,6820,6820,6820,0
20240925,121400,36355930,6820,6820,6820,6820,0
20240925,121300,36355930,6820,6820,6820,6820,52
20240925,121200,36001290,6820,6820,6820,6820,0
20240925,121100,36001290,6820,6820,6820,6820,0
20240925,121000,36001290,6820,6820,6820,6820,0
20240925,120900,36001290,6820,6820,6820,6820,0
20240925,120800,36001290,6820,6820,6820,6820,0
20240925,120700,36001290,6820,6820,6820,6820,0
20240925,120600,36001290,6820,6820,6820,6820,0
20240925,120500,36001290,6820,6820,6820,6820,0
20240925,120400,36001290,6820,6820,6820,6820,0
20240925,120300,36001290,6820,6820,6820,6820,0
20240925,120200,36001290,6820,6820,6820,6820,0
20240925,120100,36001290,6820,6820,6820,6820,0
20240925,120000,36001290,6820,6820,6820,6820,0
20240925,115900,36001290,6820,6820,6820,6820,0
20240925,115800,36001290,6820,6820,6820,6820,0
20240925,115700,36001290,6820,6820,6820,6820,0
20240925,115600,36001290,6820,6820,6820,6820,0
20240925,115500,36001290,6820,6820,6820,6820,5
20240925,115400,35967190,6820,6820,6820,6820,0
20240925,115300,35967190,6820,6820,6820,6820,0
20240925,115200,35967190,6820,6820,6820,6820,0
20240925,115100,35967190,6820,6820,6820,6820,0
20240925,115000,35967190,6820,6820,6820,6820,0
20240925,114900,35967190,6820,6820,6820,6820,0
20240925,114800,35967190,6820,6820,6820,6820,0
20240925,114700,35967190,6820,6820,6820,6820,360
20240925,114600,33511990,6820,6820,6820,6820,1
20240925,114500,33505170,6830,6830,6830,6830,0
20240925,114400,33505170,6830,6830,6830,6830,0
20240925,114300,33505170,6830,6830,6830,6830,0
20240925,114200,33505170,6830,6830,6830,6830,15
20240925,114100,33402720,6830,6830,6830,6830,4
20240925,114000,33375400,6830,6830,6830,6830,246
20240925,113900,31695220,6830,6830,6830,6830,0
20240925,113800,31695220,6830,6830,6830,6830,0
20240925,113700,31695220,6830,6830,6830,6830,3
20240925,113600,31674730,6830,6830,6830,6830,3
20240925,113500,31654240,6830,6830,6830,6830,3
20240925,113400,31633750,6830,6830,6830,6830,0
20240925,113300,31633750,6830,6830,6830,6830,0
20240925,113200,31633750,6830,6830,6830,6830,0
20240925,113100,31633750,6830,6830,6830,6830,0
20240925,113000,31633750,6830,6830,6830,6830,0
20240925,112900,31633750,6830,6830,6830,6830,0
20240925,112800,31633750,6830,6830,6830,6830,0
20240925,112700,31633750,6830,6830,6830,6830,415
20240925,112600,28799300,6830,6830,6830,6830,0
20240925,112500,28799300,6830,6830,6830,6830,0
20240925,112400,28799300,6830,6830,6830,6830,0
20240925,112300,28799300,6830,6840,6840,6830,106
20240925,112200,28074460,6840,6840,6840,6840,0
20240925,112100,28074460,6840,6840,6840,6840,0
20240925,112000,28074460,6840,6840,6840,6840,0
20240925,111900,28074460,6840,6840,6840,6840,1
20240925,111800,28067620,6830,6830,6830,6830,3
20240925,111700,28047130,6830,6830,6830,6830,0
20240925,111600,28047130,6830,6830,6830,6830,0
20240925,111500,28047130,6830,6830,6830,6830,0
20240925,111400,28047130,6830,6830,6830,6830,289
20240925,111300,26073260,6830,6830,6830,6830,0
20240925,111200,26073260,6830,6830,6830,6830,0
20240925,111100,26073260,6830,6830,6830,6830,0
20240925,111000,26073260,6830,6830,6830,6830,2
20240925,110900,26059600,6830,6830,6830,6830,8
20240925,110800,26004960,6830,6830,6830,6830,1
20240925,110700,25998130,6820,6830,6830,6820,19
20240925,110600,25868410,6830,6830,6830,6830,241
20240925,110500,24222380,6830,6830,6830,6830,5
20240925,110400,24188230,6830,6830,6830,6830,1
20240925,110300,24181400,6830,6830,6830,6830,12
20240925,110200,24099440,6830,6830,6830,6830,3
20240925,110100,24078950,6830,6830,6830,6830,19
20240925,110000,23949180,6830,6830,6830,6830,14
20240925,105900,23853560,6820,6820,6820,6820,0
20240925,105800,23853560,6820,6820,6820,6820,0
20240925,105700,23853560,6820,6820,6820,6820,0
20240925,105600,23853560,6820,6820,6820,6820,0
20240925,105500,23853560,6820,6820,6820,6820,0
20240925,105400,23853560,6820,6820,6820,6820,0
20240925,105300,23853560,6820,6820,6820,6820,0
20240925,105200,23853560,6820,6820,6820,6820,200
20240925,105100,22489560,6820,6820,6820,6820,0
20240925,105000,22489560,6820,6820,6820,6820,0
20240925,104900,22489560,6820,6820,6820,6820,0
20240925,104800,22489560,6820,6820,6820,6820,0
20240925,104700,22489560,6820,6820,6820,6820,0
20240925,104600,22489560,6820,6830,6830,6820,23
20240925,104500,22332670,6830,6830,6830,6830,3
20240925,104400,22312180,6830,6830,6830,6830,0
20240925,104300,22312180,6830,6830,6830,6830,0
20240925,104200,22312180,6830,6830,6830,6830,0
20240925,104100,22312180,6830,6830,6830,6830,0
20240925,104000,22312180,6830,6830,6830,6830,0
20240925,103900,22312180,6830,6830,6830,6830,0
20240925,103800,22312180,6830,6830,6830,6830,96
20240925,103700,21656500,6830,6830,6830,6830,0
20240925,103600,21656500,6830,6830,6830,6830,104
20240925,103500,20946180,6820,6820,6820,6820,0
20240925,103400,20946180,6820,6820,6820,6820,27
20240925,103300,20762040,6830,6820,6830,6820,67
20240925,103200,20304580,6830,6830,6830,6830,0
20240925,103100,20304580,6830,6810,6830,6810,291
20240925,103000,18319730,6810,6800,6820,6800,1153
20240925,102900,10476750,6800,6800,6800,6800,0
20240925,102800,10476750,6800,6800,6800,6800,0
20240925,102700,10476750,6800,6800,6800,6800,4
20240925,102600,10449550,6800,6800,6800,6800,1
20240925,102500,10442750,6790,6790,6790,6790,0
20240925,102400,10442750,6790,6790,6790,6790,3
20240925,102300,10422380,6790,6790,6790,6790,3
20240925,102200,10402010,6790,6800,6800,6790,36
20240925,102100,10157540,6800,6790,6800,6790,27
20240925,102000,9973970,6790,6790,6790,6790,0
20240925,101900,9973970,6790,6800,6800,6790,22
20240925,101800,9824520,6800,6800,6800,6800,0
20240925,101700,9824520,6800,6800,6800,6800,1
20240925,101600,9817720,6790,6790,6790,6790,0
20240925,101500,9817720,6790,6790,6790,6790,8
20240925,101400,9763400,6800,6800,6800,6800,0
20240925,101300,9763400,6800,6800,6800,6800,2
20240925,101200,9749800,6800,6800,6800,6800,1
20240925,101100,9743000,6800,6800,6800,6800,0
20240925,101000,9743000,6800,6800,6800,6800,0
20240925,100900,9743000,6800,6800,6800,6800,26
20240925,100800,9566200,6800,6800,6800,6800,0
20240925,100700,9566200,6800,6780,6800,6780,44
20240925,100600,9267300,6800,6800,6800,6800,0
20240925,100500,9267300,6800,6800,6800,6780,20
20240925,100400,9131660,6790,6790,6790,6790,0
20240925,100300,9131660,6790,6790,6790,6790,306
20240925,100200,7053920,6790,6790,6790,6790,0
20240925,100100,7053920,6790,6790,6790,6790,0
20240925,100000,7053920,6790,6790,6790,6790,10
20240925,095900,6986020,6790,6790,6790,6790,0
20240925,095800,6986020,6790,6790,6790,6790,40
20240925,095700,6714420,6800,6800,6800,6800,0
20240925,095600,6714420,6800,6800,6800,6800,0
20240925,095500,6714420,6800,6800,6800,6800,0
20240925,095400,6714420,6800,6800,6800,6800,2
20240925,095300,6700820,6800,6800,6800,6800,0
20240925,095200,6700820,6800,6800,6800,6800,5
20240925,095100,6666820,6800,6800,6800,6800,135
20240925,095000,5748820,6820,6820,6820,6820,0
20240925,094900,5748820,6820,6820,6820,6820,0
20240925,094800,5748820,6820,6820,6820,6820,0
20240925,094700,5748820,6820,6820,6820,6820,6
20240925,094600,5707900,6810,6810,6810,6810,0
20240925,094500,5707900,6810,6810,6810,6810,5
20240925,094400,5673850,6810,6810,6810,6810,0
20240925,094300,5673850,6810,6810,6810,6810,0
20240925,094200,5673850,6810,6810,6810,6810,2
20240925,094100,5660230,6810,6810,6810,6810,4
20240925,094000,5632990,6810,6810,6810,6810,0
20240925,093900,5632990,6810,6810,6810,6810,0
20240925,093800,5632990,6810,6810,6810,6810,0
20240925,093700,5632990,6810,6810,6810,6810,2
20240925,093600,5619370,6810,6810,6810,6810,0
20240925,093500,5619370,6810,6810,6810,6810,0
20240925,093400,5619370,6810,6810,6810,6810,0
20240925,093300,5619370,6810,6800,6810,6800,3
20240925,093200,5598960,6790,6790,6790,6790,0
20240925,093100,5598960,6790,6790,6790,6790,0
20240925,093000,5598960,6790,6790,6790,6790,40
20240925,092900,5327360,6820,6820,6820,6820,0
20240925,092800,5327360,6820,6820,6820,6820,0
20240925,092700,5327360,6820,6820,6820,6820,0
20240925,092600,5327360,6820,6820,6820,6820,0
20240925,092500,5327360,6820,6820,6820,6820,0
20240925,092400,5327360,6820,6820,6820,6820,0
20240925,092300,5327360,6820,6820,6820,6820,0
20240925,092200,5327360,6820,6820,6820,6820,1
20240925,092100,5320540,6800,6800,6800,6800,8
20240925,092000,5266140,6800,6820,6820,6800,18
20240925,091900,5143720,6820,6810,6820,6810,52
20240925,091800,4789580,6820,6820,6820,6820,0
20240925,091700,4789580,6820,6820,6820,6820,101
20240925,091600,4100760,6810,6810,6810,6810,15
20240925,091500,3998610,6820,6820,6820,6820,0
20240925,091400,3998610,6820,6820,6820,6820,79
20240925,091300,3459830,6820,6820,6820,6820,0
20240925,091200,3459830,6820,6820,6820,6820,8
20240925,091100,3405270,6820,6820,6820,6820,1
20240925,091000,3398450,6810,6810,6810,6810,120
20240925,090900,2581250,6800,6800,6800,6800,0
20240925,090800,2581250,6800,6800,6800,6800,1
20240925,090700,2574450,6810,6810,6810,6810,2
20240925,090600,2560830,6810,6820,6820,6810,12
20240925,090500,2479090,6810,6810,6810,6810,80
20240925,090400,1934290,6810,6810,6810,6810,0
20240925,090300,1934290,6810,6810,6810,6810,0
20240925,090200,1934290,6810,6810,6810,6810,0
20240925,090100,1934290,6810,6810,6820,6810,31
20240925,090000,1723170,6820,6810,6820,6810,253