KissMeData/175140/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,202500,619613000,6060,6060,6060,6060,1287
20240910,202400,619613000,6060,6060,6060,6060,0
20240910,202300,619613000,6060,6060,6060,6060,0
20240910,202200,619613000,6060,6060,6060,6060,0
20240910,202100,619613000,6060,6060,6060,6060,0
20240910,202000,619613000,6060,6060,6060,6060,0
20240910,201900,619613000,6060,6060,6060,6060,0
20240910,201800,619613000,6060,6060,6060,6060,0
20240910,201700,619613000,6060,6060,6060,6060,0
20240910,201600,619613000,6060,6060,6060,6060,0
20240910,201500,619613000,6060,6060,6060,6060,0
20240910,201400,619613000,6060,6060,6060,6060,0
20240910,201300,619613000,6060,6060,6060,6060,0
20240910,201200,619613000,6060,6060,6060,6060,0
20240910,201100,619613000,6060,6060,6060,6060,0
20240910,201000,619613000,6060,6060,6060,6060,0
20240910,200900,619613000,6060,6060,6060,6060,0
20240910,200800,619613000,6060,6060,6060,6060,0
20240910,200700,619613000,6060,6060,6060,6060,0
20240910,200600,619613000,6060,6060,6060,6060,0
20240910,200500,619613000,6060,6060,6060,6060,0
20240910,200400,619613000,6060,6060,6060,6060,0
20240910,200300,619613000,6060,6060,6060,6060,0
20240910,200200,619613000,6060,6060,6060,6060,0
20240910,200100,619613000,6060,6060,6060,6060,0
20240910,200000,619613000,6060,6060,6060,6060,0
20240910,195900,619613000,6060,6060,6060,6060,0
20240910,195800,619613000,6060,6060,6060,6060,0
20240910,195700,619613000,6060,6060,6060,6060,0
20240910,195600,619613000,6060,6060,6060,6060,0
20240910,195500,619613000,6060,6060,6060,6060,1287
20240910,195400,619613000,6060,6060,6060,6060,0
20240910,195300,619613000,6060,6060,6060,6060,0
20240910,195200,619613000,6060,6060,6060,6060,0
20240910,195100,619613000,6060,6060,6060,6060,0
20240910,195000,619613000,6060,6060,6060,6060,0
20240910,194900,619613000,6060,6060,6060,6060,0
20240910,194800,619613000,6060,6060,6060,6060,0
20240910,194700,619613000,6060,6060,6060,6060,0
20240910,194600,619613000,6060,6060,6060,6060,0
20240910,194500,619613000,6060,6060,6060,6060,0
20240910,194400,619613000,6060,6060,6060,6060,0
20240910,194300,619613000,6060,6060,6060,6060,0
20240910,194200,619613000,6060,6060,6060,6060,0
20240910,194100,619613000,6060,6060,6060,6060,0
20240910,194000,619613000,6060,6060,6060,6060,0
20240910,193900,619613000,6060,6060,6060,6060,0
20240910,193800,619613000,6060,6060,6060,6060,0
20240910,193700,619613000,6060,6060,6060,6060,0
20240910,193600,619613000,6060,6060,6060,6060,0
20240910,193500,619613000,6060,6060,6060,6060,0
20240910,193400,619613000,6060,6060,6060,6060,0
20240910,193300,619613000,6060,6060,6060,6060,0
20240910,193200,619613000,6060,6060,6060,6060,0
20240910,193100,619613000,6060,6060,6060,6060,0
20240910,193000,619613000,6060,6060,6060,6060,0
20240910,192900,619613000,6060,6060,6060,6060,0
20240910,192800,619613000,6060,6060,6060,6060,0
20240910,192700,619613000,6060,6060,6060,6060,0
20240910,192600,619613000,6060,6060,6060,6060,0
20240910,192500,619613000,6060,6060,6060,6060,1287
20240910,192400,619613000,6060,6060,6060,6060,0
20240910,192300,619613000,6060,6060,6060,6060,0
20240910,192200,619613000,6060,6060,6060,6060,0
20240910,192100,619613000,6060,6060,6060,6060,0
20240910,192000,619613000,6060,6060,6060,6060,0
20240910,191900,619613000,6060,6060,6060,6060,0
20240910,191800,619613000,6060,6060,6060,6060,0
20240910,191700,619613000,6060,6060,6060,6060,0
20240910,191600,619613000,6060,6060,6060,6060,0
20240910,191500,619613000,6060,6060,6060,6060,0
20240910,191400,619613000,6060,6060,6060,6060,0
20240910,191300,619613000,6060,6060,6060,6060,0
20240910,191200,619613000,6060,6060,6060,6060,0
20240910,191100,619613000,6060,6060,6060,6060,0
20240910,191000,619613000,6060,6060,6060,6060,0
20240910,190900,619613000,6060,6060,6060,6060,0
20240910,190800,619613000,6060,6060,6060,6060,0
20240910,190700,619613000,6060,6060,6060,6060,0
20240910,190600,619613000,6060,6060,6060,6060,0
20240910,190500,619613000,6060,6060,6060,6060,0
20240910,190400,619613000,6060,6060,6060,6060,0
20240910,190300,619613000,6060,6060,6060,6060,0
20240910,190200,619613000,6060,6060,6060,6060,0
20240910,190100,619613000,6060,6060,6060,6060,0
20240910,190000,619613000,6060,6060,6060,6060,0
20240910,185900,619613000,6060,6060,6060,6060,0
20240910,185800,619613000,6060,6060,6060,6060,0
20240910,185700,619613000,6060,6060,6060,6060,0
20240910,185600,619613000,6060,6060,6060,6060,0
20240910,185500,619613000,6060,6060,6060,6060,1287
20240910,185400,619613000,6060,6060,6060,6060,0
20240910,185300,619613000,6060,6060,6060,6060,0
20240910,185200,619613000,6060,6060,6060,6060,0
20240910,185100,619613000,6060,6060,6060,6060,0
20240910,185000,619613000,6060,6060,6060,6060,0
20240910,184900,619613000,6060,6060,6060,6060,0
20240910,184800,619613000,6060,6060,6060,6060,0
20240910,184700,619613000,6060,6060,6060,6060,0
20240910,184600,619613000,6060,6060,6060,6060,0
20240910,184500,619613000,6060,6060,6060,6060,0
20240910,184400,619613000,6060,6060,6060,6060,0
20240910,184300,619613000,6060,6060,6060,6060,0
20240910,184200,619613000,6060,6060,6060,6060,0
20240910,184100,619613000,6060,6060,6060,6060,0
20240910,184000,619613000,6060,6060,6060,6060,0
20240910,183900,619613000,6060,6060,6060,6060,0
20240910,183800,619613000,6060,6060,6060,6060,0
20240910,183700,619613000,6060,6060,6060,6060,0
20240910,183600,619613000,6060,6060,6060,6060,0
20240910,183500,619613000,6060,6060,6060,6060,0
20240910,183400,619613000,6060,6060,6060,6060,0
20240910,183300,619613000,6060,6060,6060,6060,0
20240910,183200,619613000,6060,6060,6060,6060,0
20240910,183100,619613000,6060,6060,6060,6060,0
20240910,183000,619613000,6060,6060,6060,6060,0
20240910,182900,619613000,6060,6060,6060,6060,0
20240910,182800,619613000,6060,6060,6060,6060,0
20240910,182700,619613000,6060,6060,6060,6060,0
20240910,182600,619613000,6060,6060,6060,6060,0
20240910,182500,619613000,6060,6060,6060,6060,1287
20240910,182400,619613000,6060,6060,6060,6060,0
20240910,182300,619613000,6060,6060,6060,6060,0
20240910,182200,619613000,6060,6060,6060,6060,0
20240910,182100,619613000,6060,6060,6060,6060,0
20240910,182000,619613000,6060,6060,6060,6060,0
20240910,181900,619613000,6060,6060,6060,6060,0
20240910,181800,619613000,6060,6060,6060,6060,0
20240910,181700,619613000,6060,6060,6060,6060,0
20240910,181600,619613000,6060,6060,6060,6060,0
20240910,181500,619613000,6060,6060,6060,6060,0
20240910,181400,619613000,6060,6060,6060,6060,0
20240910,181300,619613000,6060,6060,6060,6060,0
20240910,181200,619613000,6060,6060,6060,6060,0
20240910,181100,619613000,6060,6060,6060,6060,0
20240910,181000,619613000,6060,6060,6060,6060,0
20240910,180900,619613000,6060,6060,6060,6060,0
20240910,180800,619613000,6060,6060,6060,6060,0
20240910,180700,619613000,6060,6060,6060,6060,0
20240910,180600,619613000,6060,6060,6060,6060,0
20240910,180500,619613000,6060,6060,6060,6060,0
20240910,180400,619613000,6060,6060,6060,6060,0
20240910,180300,619613000,6060,6060,6060,6060,0
20240910,180200,619613000,6060,6060,6060,6060,0
20240910,180100,619613000,6060,6060,6060,6060,0
20240910,180000,619613000,6060,6060,6060,6060,0
20240910,175900,619613000,6060,6060,6060,6060,0
20240910,175800,619613000,6060,6060,6060,6060,0
20240910,175700,619613000,6060,6060,6060,6060,0
20240910,175600,619613000,6060,6060,6060,6060,0
20240910,175500,619613000,6060,6060,6060,6060,1287
20240910,175400,619613000,6060,6060,6060,6060,0
20240910,175300,619613000,6060,6060,6060,6060,0
20240910,175200,619613000,6060,6060,6060,6060,0
20240910,175100,619613000,6060,6060,6060,6060,0
20240910,175000,619613000,6060,6060,6060,6060,0
20240910,174900,619613000,6060,6060,6060,6060,0
20240910,174800,619613000,6060,6060,6060,6060,0
20240910,174700,619613000,6060,6060,6060,6060,0
20240910,174600,619613000,6060,6060,6060,6060,0
20240910,174500,619613000,6060,6060,6060,6060,0
20240910,174400,619613000,6060,6060,6060,6060,0
20240910,174300,619613000,6060,6060,6060,6060,0
20240910,174200,619613000,6060,6060,6060,6060,0
20240910,174100,619613000,6060,6060,6060,6060,0
20240910,174000,619613000,6060,6060,6060,6060,0
20240910,173900,619613000,6060,6060,6060,6060,0
20240910,173800,619613000,6060,6060,6060,6060,0
20240910,173700,619613000,6060,6060,6060,6060,0
20240910,173600,619613000,6060,6060,6060,6060,0
20240910,173500,619613000,6060,6060,6060,6060,0
20240910,173400,619613000,6060,6060,6060,6060,0
20240910,173300,619613000,6060,6060,6060,6060,0
20240910,173200,619613000,6060,6060,6060,6060,0
20240910,173100,619613000,6060,6060,6060,6060,0
20240910,173000,619613000,6060,6060,6060,6060,0
20240910,172900,619613000,6060,6060,6060,6060,0
20240910,172800,619613000,6060,6060,6060,6060,0
20240910,172700,619613000,6060,6060,6060,6060,0
20240910,172600,619613000,6060,6060,6060,6060,0
20240910,172500,619613000,6060,6060,6060,6060,1287
20240910,172400,619613000,6060,6060,6060,6060,0
20240910,172300,619613000,6060,6060,6060,6060,0
20240910,172200,619613000,6060,6060,6060,6060,0
20240910,172100,619613000,6060,6060,6060,6060,0
20240910,172000,619613000,6060,6060,6060,6060,0
20240910,171900,619613000,6060,6060,6060,6060,0
20240910,171800,619613000,6060,6060,6060,6060,0
20240910,171700,619613000,6060,6060,6060,6060,0
20240910,171600,619613000,6060,6060,6060,6060,0
20240910,171500,619613000,6060,6060,6060,6060,0
20240910,171400,619613000,6060,6060,6060,6060,0
20240910,171300,619613000,6060,6060,6060,6060,0
20240910,171200,619613000,6060,6060,6060,6060,0
20240910,171100,619613000,6060,6060,6060,6060,0
20240910,171000,619613000,6060,6060,6060,6060,0
20240910,170900,619613000,6060,6060,6060,6060,0
20240910,170800,619613000,6060,6060,6060,6060,0
20240910,170700,619613000,6060,6060,6060,6060,0
20240910,170600,619613000,6060,6060,6060,6060,0
20240910,170500,619613000,6060,6060,6060,6060,0
20240910,170400,619613000,6060,6060,6060,6060,0
20240910,170300,619613000,6060,6060,6060,6060,0
20240910,170200,619613000,6060,6060,6060,6060,0
20240910,170100,619613000,6060,6060,6060,6060,0
20240910,170000,619613000,6060,6060,6060,6060,0
20240910,165900,619613000,6060,6060,6060,6060,0
20240910,165800,619613000,6060,6060,6060,6060,0
20240910,165700,619613000,6060,6060,6060,6060,0
20240910,165600,619613000,6060,6060,6060,6060,0
20240910,165500,619613000,6060,6060,6060,6060,1287
20240910,165400,619613000,6060,6060,6060,6060,0
20240910,165300,619613000,6060,6060,6060,6060,0
20240910,165200,619613000,6060,6060,6060,6060,0
20240910,165100,619613000,6060,6060,6060,6060,0
20240910,165000,619613000,6060,6060,6060,6060,0
20240910,164900,619613000,6060,6060,6060,6060,0
20240910,164800,619613000,6060,6060,6060,6060,0
20240910,164700,619613000,6060,6060,6060,6060,0
20240910,164600,619613000,6060,6060,6060,6060,0
20240910,164500,619613000,6060,6060,6060,6060,0
20240910,164400,619613000,6060,6060,6060,6060,0
20240910,164300,619613000,6060,6060,6060,6060,0
20240910,164200,619613000,6060,6060,6060,6060,0
20240910,164100,619613000,6060,6060,6060,6060,0
20240910,164000,619613000,6060,6060,6060,6060,0
20240910,163900,619613000,6060,6060,6060,6060,0
20240910,163800,619613000,6060,6060,6060,6060,0
20240910,163700,619613000,6060,6060,6060,6060,0
20240910,163600,619613000,6060,6060,6060,6060,0
20240910,163500,619613000,6060,6060,6060,6060,0
20240910,163400,619613000,6060,6060,6060,6060,0
20240910,163300,619613000,6060,6060,6060,6060,0
20240910,163200,619613000,6060,6060,6060,6060,0
20240910,163100,619613000,6060,6060,6060,6060,0
20240910,163000,619613000,6060,6060,6060,6060,0
20240910,162900,619613000,6060,6060,6060,6060,0
20240910,162800,619613000,6060,6060,6060,6060,0
20240910,162700,619613000,6060,6060,6060,6060,0
20240910,162600,619613000,6060,6060,6060,6060,0
20240910,162500,619613000,6060,6060,6060,6060,1287
20240910,162400,619613000,6060,6060,6060,6060,0
20240910,162300,619613000,6060,6060,6060,6060,0
20240910,162200,619613000,6060,6060,6060,6060,0
20240910,162100,619613000,6060,6060,6060,6060,0
20240910,162000,619613000,6060,6060,6060,6060,0
20240910,161900,619613000,6060,6060,6060,6060,0
20240910,161800,619613000,6060,6060,6060,6060,0
20240910,161700,619613000,6060,6060,6060,6060,0
20240910,161600,619613000,6060,6060,6060,6060,0
20240910,161500,619613000,6060,6060,6060,6060,0
20240910,161400,619613000,6060,6060,6060,6060,0
20240910,161300,619613000,6060,6060,6060,6060,0
20240910,161200,619613000,6060,6060,6060,6060,0
20240910,161100,619613000,6060,6060,6060,6060,0
20240910,161000,619613000,6060,6060,6060,6060,0
20240910,160900,619613000,6060,6060,6060,6060,0
20240910,160800,619613000,6060,6060,6060,6060,0
20240910,160700,619613000,6060,6060,6060,6060,0
20240910,160600,619613000,6060,6060,6060,6060,0
20240910,160500,619613000,6060,6060,6060,6060,0
20240910,160400,619613000,6060,6060,6060,6060,0
20240910,160300,619613000,6060,6060,6060,6060,0
20240910,160200,619613000,6060,6060,6060,6060,0
20240910,160100,619613000,6060,6060,6060,6060,0
20240910,160000,619613000,6060,6060,6060,6060,0
20240910,155900,619613000,6060,6060,6060,6060,0
20240910,155800,619613000,6060,6060,6060,6060,0
20240910,155700,619613000,6060,6060,6060,6060,0
20240910,155600,619613000,6060,6060,6060,6060,0
20240910,155500,619613000,6060,6060,6060,6060,1287
20240910,155400,619613000,6060,6060,6060,6060,0
20240910,155300,619613000,6060,6060,6060,6060,0
20240910,155200,619613000,6060,6060,6060,6060,0
20240910,155100,619613000,6060,6060,6060,6060,0
20240910,155000,619613000,6060,6060,6060,6060,0
20240910,154900,619613000,6060,6060,6060,6060,0
20240910,154800,619613000,6060,6060,6060,6060,0
20240910,154700,619613000,6060,6060,6060,6060,0
20240910,154600,619613000,6060,6060,6060,6060,0
20240910,154500,619613000,6060,6060,6060,6060,0
20240910,154400,619613000,6060,6060,6060,6060,0
20240910,154300,619613000,6060,6060,6060,6060,0
20240910,154200,619613000,6060,6060,6060,6060,0
20240910,154100,619613000,6060,6060,6060,6060,0
20240910,154000,619613000,6060,6060,6060,6060,0
20240910,153900,619613000,6060,6060,6060,6060,0
20240910,153800,619613000,6060,6060,6060,6060,0
20240910,153700,619613000,6060,6060,6060,6060,0
20240910,153600,619613000,6060,6060,6060,6060,0
20240910,153500,619613000,6060,6060,6060,6060,0
20240910,153400,619613000,6060,6060,6060,6060,0
20240910,153300,619613000,6060,6060,6060,6060,0
20240910,153200,619613000,6060,6060,6060,6060,0
20240910,153100,619613000,6060,6060,6060,6060,0
20240910,153000,619613000,6060,6060,6060,6060,1287
20240910,152900,611813780,6120,6120,6120,6120,0
20240910,152800,611813780,6120,6120,6120,6120,0
20240910,152700,611813780,6120,6120,6120,6120,0
20240910,152600,611813780,6120,6120,6120,6120,0
20240910,152500,611813780,6120,6120,6120,6120,0
20240910,152400,611813780,6120,6120,6120,6120,0
20240910,152300,611813780,6120,6120,6120,6120,0
20240910,152200,611813780,6120,6120,6120,6120,0
20240910,152100,611813780,6120,6120,6120,6120,0
20240910,152000,611813780,6120,6120,6120,6120,0
20240910,151900,611813780,6120,6070,6130,6060,2346
20240910,151800,597576100,6070,6080,6080,6070,244
20240910,151700,596092880,6080,6080,6080,6080,2
20240910,151600,596080720,6100,6110,6110,6100,9
20240910,151500,596025810,6110,6090,6110,6090,110
20240910,151400,595353910,6110,6110,6110,6110,0
20240910,151300,595353910,6110,6110,6110,6110,1
20240910,151200,595347800,6090,6110,6110,6090,65
20240910,151100,594951930,6090,6070,6090,6070,376
20240910,151000,592666350,6060,6060,6060,6060,0
20240910,150900,592666350,6060,6050,6060,6050,425
20240910,150800,590094850,6060,6060,6060,6060,0
20240910,150700,590094850,6060,6060,6060,6060,18
20240910,150600,589985770,6050,6060,6060,6050,121
20240910,150500,589253510,6060,6060,6060,6060,3
20240910,150400,589235330,6060,6060,6060,6060,309
20240910,150300,587362790,6070,6070,6070,6070,20
20240910,150200,587241390,6060,6060,6060,6060,50
20240910,150100,586938390,6060,6070,6070,6060,146
20240910,150000,586052580,6070,6080,6080,6070,888
20240910,145900,580660580,6090,6070,6090,6070,42
20240910,145800,580405620,6070,6070,6070,6070,3
20240910,145700,580387410,6070,6070,6070,6070,56
20240910,145600,580047490,6070,6080,6080,6070,230
20240910,145500,578650090,6080,6080,6080,6080,200
20240910,145400,577434090,6090,6090,6090,6090,310
20240910,145300,575546190,6080,6050,6080,6040,2398
20240910,145200,561025000,6040,6040,6040,6040,200
20240910,145100,559817000,6050,6030,6050,6030,121
20240910,145000,559086350,6020,6070,6120,6020,2656
20240910,144900,543083860,6070,6060,6070,6050,174
20240910,144800,542030010,6060,6030,6060,6030,211
20240910,144700,540757450,6020,6030,6030,6020,2000
20240910,144600,528707400,6020,6030,6040,6020,1584
20240910,144500,519169060,6030,6050,6050,6030,984
20240910,144400,513232340,6050,6050,6050,6050,185
20240910,144300,512113090,6050,6050,6050,6050,250
20240910,144200,510600590,6060,6060,6060,6050,387
20240910,144100,508257370,6050,6030,6050,6030,500
20240910,144000,505240370,6030,6040,6040,6030,1000
20240910,143900,499204770,6070,6050,6070,6040,1201
20240910,143800,491950390,6070,6050,6070,6040,422
20240910,143700,489398860,6050,6060,6060,6050,427
20240910,143600,486815230,6050,6070,6070,6050,1010
20240910,143500,480700540,6090,6090,6090,6090,0
20240910,143400,480700540,6090,6090,6090,6090,0
20240910,143300,480700540,6090,6090,6090,6090,60
20240910,143200,480335140,6090,6090,6090,6090,0
20240910,143100,480335140,6090,6080,6090,6070,501
20240910,143000,477293950,6090,6080,6090,6080,429
20240910,142900,474685130,6070,6070,6070,6070,200
20240910,142800,473471130,6080,6080,6090,6080,156
20240910,142700,472522600,6090,6090,6090,6090,0
20240910,142600,472522600,6090,6090,6090,6090,1
20240910,142500,472516510,6080,6080,6080,6080,154
20240910,142400,471580190,6070,6080,6080,6070,230
20240910,142300,470183790,6080,6080,6080,6080,40
20240910,142200,469940590,6080,6080,6080,6080,10
20240910,142100,469879790,6080,6090,6090,6060,1981
20240910,142000,457863820,6130,6130,6130,6130,1
20240910,141900,457857690,6090,6090,6130,6090,201
20240910,141800,456633560,6140,6140,6140,6140,1
20240910,141700,456627420,6090,6100,6140,6090,200
20240910,141600,455405460,6100,6100,6100,6100,254
20240910,141500,453856060,6080,6080,6080,6080,0
20240910,141400,453856060,6080,6080,6080,6080,0
20240910,141300,453856060,6080,6080,6080,6080,1
20240910,141200,453849980,6080,6090,6090,6080,139
20240910,141100,453004470,6080,6080,6080,6060,1075
20240910,141000,446479420,6080,6090,6090,6080,147
20240910,140900,445585520,6100,6100,6100,6100,1
20240910,140800,445579420,6100,6100,6100,6100,0
20240910,140700,445579420,6100,6090,6100,6090,115
20240910,140600,444878920,6080,6080,6080,6080,17
20240910,140500,444775560,6130,6130,6130,6130,0
20240910,140400,444775560,6130,6130,6130,6130,1
20240910,140300,444769430,6130,6100,6130,6070,2201
20240910,140200,431376330,6100,6140,6140,6100,417
20240910,140100,428831950,6140,6140,6140,6140,0
20240910,140000,428831950,6140,6140,6140,6140,0
20240910,135900,428831950,6140,6100,6140,6100,21
20240910,135800,428703810,6140,6140,6140,6140,0
20240910,135700,428703810,6140,6170,6170,6110,1019
20240910,135600,422473350,6170,6170,6170,6170,0
20240910,135500,422473350,6170,6170,6170,6170,1
20240910,135400,422467180,6140,6140,6140,6140,10
20240910,135300,422405780,6170,6170,6170,6170,10
20240910,135200,422344080,6170,6140,6170,6140,89
20240910,135100,421797590,6140,6150,6150,6140,361
20240910,135000,419580000,6170,6170,6170,6170,0
20240910,134900,419580000,6170,6170,6170,6170,0
20240910,134800,419580000,6170,6170,6170,6170,0
20240910,134700,419580000,6170,6170,6170,6170,0
20240910,134600,419580000,6170,6170,6170,6170,12
20240910,134500,419505960,6170,6170,6170,6150,102
20240910,134400,418878620,6160,6160,6160,6160,100
20240910,134300,418262620,6170,6170,6170,6170,0
20240910,134200,418262620,6170,6170,6170,6170,0
20240910,134100,418262620,6170,6170,6170,6170,2
20240910,134000,418250280,6170,6170,6170,6130,167
20240910,133900,417225890,6130,6140,6140,6100,3554
20240910,133800,395512970,6170,6170,6170,6170,1
20240910,133700,395506800,6140,6180,6180,6140,988
20240910,133600,389428420,6200,6200,6200,6200,100
20240910,133500,388808420,6200,6200,6200,6200,0
20240910,133400,388808420,6200,6200,6200,6200,0
20240910,133300,388808420,6200,6200,6200,6200,0
20240910,133200,388808420,6200,6200,6200,6200,0
20240910,133100,388808420,6200,6200,6200,6200,100
20240910,133000,388188420,6200,6200,6200,6200,1
20240910,132900,388182220,6210,6210,6210,6210,0
20240910,132800,388182220,6210,6210,6210,6210,0
20240910,132700,388182220,6210,6210,6210,6210,8
20240910,132600,388132540,6210,6210,6210,6210,0
20240910,132500,388132540,6210,6210,6210,6210,1
20240910,132400,388126330,6190,6180,6190,6180,106
20240910,132300,387471190,6190,6190,6190,6190,0
20240910,132200,387471190,6190,6190,6190,6190,20
20240910,132100,387347390,6190,6190,6190,6180,124
20240910,132000,386580830,6220,6220,6220,6220,0
20240910,131900,386580830,6220,6220,6220,6220,5
20240910,131800,386549730,6220,6220,6220,6220,5
20240910,131700,386518630,6220,6220,6220,6220,0
20240910,131600,386518630,6220,6220,6220,6220,0
20240910,131500,386518630,6220,6220,6220,6220,0
20240910,131400,386518630,6220,6220,6220,6220,0
20240910,131300,386518630,6220,6220,6220,6220,4
20240910,131200,386493750,6240,6240,6240,6240,0
20240910,131100,386493750,6240,6240,6240,6240,0
20240910,131000,386493750,6240,6220,6240,6220,106
20240910,130900,385834230,6220,6220,6220,6220,300
20240910,130800,383968230,6220,6210,6220,6210,100
20240910,130700,383346880,6210,6210,6210,6210,0
20240910,130600,383346880,6210,6210,6210,6210,0
20240910,130500,383346880,6210,6210,6210,6210,27
20240910,130400,383179210,6210,6210,6210,6210,0
20240910,130300,383179210,6210,6210,6210,6210,0
20240910,130200,383179210,6210,6210,6210,6210,0
20240910,130100,383179210,6210,6210,6210,6210,0
20240910,130000,383179210,6210,6210,6210,6210,2
20240910,125900,383166790,6210,6210,6210,6210,0
20240910,125800,383166790,6210,6210,6210,6210,0
20240910,125700,383166790,6210,6210,6210,6210,5
20240910,125600,383135740,6210,6210,6210,6210,0
20240910,125500,383135740,6210,6210,6210,6210,0
20240910,125400,383135740,6210,6210,6210,6210,0
20240910,125300,383135740,6210,6210,6210,6210,0
20240910,125200,383135740,6210,6210,6210,6210,0
20240910,125100,383135740,6210,6210,6210,6210,1
20240910,125000,383129530,6200,6200,6200,6200,1358
20240910,124900,374709930,6200,6200,6200,6200,0
20240910,124800,374709930,6200,6200,6200,6200,0
20240910,124700,374709930,6200,6200,6200,6200,0
20240910,124600,374709930,6200,6200,6200,6200,0
20240910,124500,374709930,6200,6190,6200,6190,8
20240910,124400,374660400,6220,6220,6220,6220,0
20240910,124300,374660400,6220,6220,6220,6220,0
20240910,124200,374660400,6220,6220,6220,6220,0
20240910,124100,374660400,6220,6220,6220,6220,0
20240910,124000,374660400,6220,6220,6220,6220,0
20240910,123900,374660400,6220,6220,6220,6220,80
20240910,123800,374162800,6240,6220,6240,6220,700
20240910,123700,369797540,6230,6200,6230,6200,117
20240910,123600,369072110,6230,6220,6230,6220,14
20240910,123500,368985020,6220,6210,6220,6210,587
20240910,123400,365333930,6210,6210,6210,6150,190
20240910,123300,364161710,6200,6200,6210,6200,12
20240910,123200,364087300,6220,6220,6220,6220,0
20240910,123100,364087300,6220,6220,6220,6220,0
20240910,123000,364087300,6220,6220,6220,6220,1
20240910,122900,364081080,6180,6200,6200,6180,700
20240910,122800,359753540,6240,6240,6240,6240,0
20240910,122700,359753540,6240,6240,6240,6240,0
20240910,122600,359753540,6240,6240,6240,6240,0
20240910,122500,359753540,6240,6240,6240,6210,214
20240910,122400,358424540,6210,6210,6210,6210,0
20240910,122300,358424540,6210,6230,6230,6210,234
20240910,122200,356969280,6250,6250,6250,6250,0
20240910,122100,356969280,6250,6250,6250,6250,0
20240910,122000,356969280,6250,6250,6250,6250,1
20240910,121900,356963030,6240,6240,6240,6240,0
20240910,121800,356963030,6240,6240,6240,6240,0
20240910,121700,356963030,6240,6240,6240,6240,20
20240910,121600,356838230,6260,6260,6260,6260,0
20240910,121500,356838230,6260,6260,6260,6260,0
20240910,121400,356838230,6260,6260,6260,6260,1
20240910,121300,356831970,6220,6220,6220,6220,0
20240910,121200,356831970,6220,6230,6230,6220,476
20240910,121100,353870900,6260,6260,6260,6260,188
20240910,121000,352694020,6260,6240,6260,6240,2
20240910,120900,352681520,6260,6260,6260,6260,0
20240910,120800,352681520,6260,6260,6260,6260,0
20240910,120700,352681520,6260,6260,6260,6260,0
20240910,120600,352681520,6260,6260,6260,6260,0
20240910,120500,352681520,6260,6260,6260,6260,0
20240910,120400,352681520,6260,6260,6260,6260,0
20240910,120300,352681520,6260,6260,6260,6260,0
20240910,120200,352681520,6260,6260,6260,6260,1
20240910,120100,352675260,6260,6260,6260,6260,1
20240910,120000,352669000,6260,6260,6260,6260,1
20240910,115900,352662740,6270,6270,6270,6270,1
20240910,115800,352656470,6270,6270,6270,6270,2
20240910,115700,352643930,6260,6240,6260,6240,122
20240910,115600,351880230,6220,6220,6220,6220,0
20240910,115500,351880230,6220,6220,6220,6220,0
20240910,115400,351880230,6220,6220,6220,6220,122
20240910,115300,351121390,6220,6220,6220,6220,0
20240910,115200,351121390,6220,6230,6230,6220,404
20240910,115100,348605510,6230,6230,6230,6230,0
20240910,115000,348605510,6230,6230,6230,6230,0
20240910,114900,348605510,6230,6230,6230,6230,1
20240910,114800,348599280,6220,6220,6220,6220,250
20240910,114700,347044280,6230,6230,6230,6230,0
20240910,114600,347044280,6230,6230,6230,6230,0
20240910,114500,347044280,6230,6230,6230,6230,3
20240910,114400,347025590,6230,6230,6230,6230,0
20240910,114300,347025590,6230,6230,6230,6230,0
20240910,114200,347025590,6230,6230,6230,6230,0
20240910,114100,347025590,6230,6230,6230,6230,0
20240910,114000,347025590,6230,6230,6230,6230,0
20240910,113900,347025590,6230,6230,6230,6230,0
20240910,113800,347025590,6230,6230,6230,6230,0
20240910,113700,347025590,6230,6220,6230,6220,327
20240910,113600,344989550,6220,6220,6220,6220,0
20240910,113500,344989550,6220,6220,6220,6220,6
20240910,113400,344952230,6220,6220,6220,6220,0
20240910,113300,344952230,6220,6220,6220,6200,102
20240910,113200,344319790,6210,6210,6210,6210,1
20240910,113100,344313580,6200,6200,6200,6200,16
20240910,113000,344214380,6210,6220,6220,6210,200
20240910,112900,342971380,6220,6220,6220,6220,0
20240910,112800,342971380,6220,6220,6220,6220,0
20240910,112700,342971380,6220,6230,6230,6190,235
20240910,112600,341515660,6200,6200,6200,6200,0
20240910,112500,341515660,6200,6200,6200,6200,171
20240910,112400,340455460,6210,6210,6210,6210,0
20240910,112300,340455460,6210,6220,6220,6210,179
20240910,112200,339342760,6240,6240,6240,6240,7
20240910,112100,339299080,6230,6240,6240,6230,31
20240910,112000,339105940,6260,6230,6260,6210,401
20240910,111900,336609090,6230,6230,6230,6230,185
20240910,111800,335456540,6220,6220,6220,6220,75
20240910,111700,334990040,6220,6220,6220,6220,0
20240910,111600,334990040,6220,6200,6220,6200,201
20240910,111500,333743820,6220,6220,6220,6220,0
20240910,111400,333743820,6220,6210,6220,6200,280
20240910,111300,332007550,6220,6220,6220,6220,0
20240910,111200,332007550,6220,6220,6220,6220,22
20240910,111100,331870710,6220,6220,6220,6220,0
20240910,111000,331870710,6220,6220,6220,6220,32
20240910,110900,331671670,6220,6220,6220,6220,0
20240910,110800,331671670,6220,6200,6220,6200,300
20240910,110700,329811650,6200,6200,6200,6200,1
20240910,110600,329805450,6200,6200,6200,6200,0
20240910,110500,329805450,6200,6200,6200,6200,10
20240910,110400,329743450,6230,6190,6230,6190,201
20240910,110300,328499220,6190,6200,6200,6190,830
20240910,110200,323359970,6210,6220,6220,6210,565
20240910,110100,319850820,6230,6230,6230,6230,14
20240910,110000,319763600,6260,6260,6260,6260,0
20240910,105900,319763600,6260,6260,6260,6260,0
20240910,105800,319763600,6260,6260,6260,6260,0
20240910,105700,319763600,6260,6260,6260,6260,400
20240910,105600,317259600,6260,6260,6260,6260,0
20240910,105500,317259600,6260,6260,6260,6260,0
20240910,105400,317259600,6260,6260,6260,6260,0
20240910,105300,317259600,6260,6260,6260,6260,26
20240910,105200,317096840,6230,6230,6230,6230,185
20240910,105100,315944290,6260,6230,6260,6230,57
20240910,105000,315589060,6260,6260,6260,6260,0
20240910,104900,315589060,6260,6260,6260,6260,0
20240910,104800,315589060,6260,6260,6260,6260,1
20240910,104700,315582800,6240,6260,6260,6240,130
20240910,104600,314769400,6270,6270,6270,6270,0
20240910,104500,314769400,6270,6270,6270,6230,152
20240910,104400,313822360,6240,6240,6240,6240,50
20240910,104300,313510360,6240,6240,6240,6240,136
20240910,104200,312661720,6280,6250,6280,6240,53
20240910,104100,312330670,6280,6260,6280,6260,300
20240910,104000,310447450,6240,6250,6250,6240,138
20240910,103900,309585220,6260,6260,6260,6260,461
20240910,103800,306699360,6260,6280,6280,6260,177
20240910,103700,305589020,6290,6290,6290,6290,0
20240910,103600,305589020,6290,6290,6290,6290,0
20240910,103500,305589020,6290,6290,6290,6290,310
20240910,103400,303639120,6280,6280,6280,6280,0
20240910,103300,303639120,6280,6280,6280,6280,0
20240910,103200,303639120,6280,6290,6290,6280,166
20240910,103100,302596540,6310,6310,6310,6310,1
20240910,103000,302590230,6290,6310,6310,6290,280
20240910,102900,300826080,6330,6300,6330,6300,93
20240910,102800,300239580,6300,6290,6300,6290,363
20240910,102700,297955810,6290,6290,6290,6290,50
20240910,102600,297641310,6290,6290,6290,6290,67
20240910,102500,297219880,6280,6280,6280,6280,90
20240910,102400,296654680,6280,6280,6280,6280,0
20240910,102300,296654680,6280,6280,6280,6280,0
20240910,102200,296654680,6280,6280,6280,6280,1
20240910,102100,296648400,6240,6240,6240,6240,38
20240910,102000,296411280,6280,6280,6280,6280,30
20240910,101900,296222880,6280,6280,6280,6280,1
20240910,101800,296216600,6230,6280,6280,6190,1562
20240910,101700,286484430,6290,6290,6290,6290,30
20240910,101600,286295730,6290,6290,6290,6290,21
20240910,101500,286163640,6290,6280,6290,6260,321
20240910,101400,284154130,6260,6290,6290,6260,690
20240910,101300,279817220,6310,6310,6310,6310,1
20240910,101200,279810910,6280,6320,6340,6280,2001
20240910,101100,267208810,6360,6360,6360,6360,10
20240910,101000,267145210,6360,6360,6360,6360,51
20240910,100900,266820850,6370,6360,6370,6340,477
20240910,100800,263793380,6370,6370,6370,6370,31
20240910,100700,263595910,6380,6370,6380,6370,25
20240910,100600,263436650,6370,6380,6380,6340,59
20240910,100500,263062250,6340,6350,6350,6340,504
20240910,100400,259863390,6380,6340,6380,6340,384
20240910,100300,257427290,6390,6380,6420,6350,1174
20240910,100200,249959990,6380,6400,6400,6380,7
20240910,100100,249915210,6440,6390,6440,6380,155
20240910,100000,248924720,6390,6420,6420,6390,388
20240910,095900,246442030,6470,6480,6480,6410,173
20240910,095800,245328590,6480,6450,6480,6440,201
20240910,095700,244033900,6480,6490,6490,6460,452
20240910,095600,241108060,6490,6490,6490,6470,254
20240910,095500,239462040,6490,6450,6490,6450,2056
20240910,095400,226183480,6450,6440,6450,6410,2328
20240910,095300,211190360,6440,6400,6440,6400,1356
20240910,095200,202496360,6400,6400,6400,6350,1558
20240910,095100,192527540,6400,6400,6400,6400,0
20240910,095000,192527540,6400,6380,6400,6380,2486
20240910,094900,176630760,6380,6380,6380,6360,476
20240910,094800,173595980,6380,6370,6380,6370,791
20240910,094700,168552800,6360,6360,6360,6360,326
20240910,094600,166479440,6360,6360,6360,6360,110
20240910,094500,165779840,6360,6340,6360,6340,201
20240910,094400,164505220,6340,6340,6370,6340,174
20240910,094300,163401760,6360,6360,6360,6360,201
20240910,094200,162123400,6320,6330,6330,6320,497
20240910,094100,158977520,6330,6370,6370,6330,73
20240910,094000,158514570,6370,6320,6390,6320,2202
20240910,093900,144470770,6330,6310,6360,6290,3073
20240910,093800,124978090,6310,6310,6310,6310,1
20240910,093700,124971780,6270,6300,6300,6270,64
20240910,093600,124569750,6320,6320,6320,6320,2
20240910,093500,124557110,6320,6330,6330,6280,265
20240910,093400,122887310,6330,6330,6330,6330,0
20240910,093300,122887310,6330,6330,6330,6330,0
20240910,093200,122887310,6330,6330,6330,6330,200
20240910,093100,121621310,6330,6330,6330,6330,1
20240910,093000,121614980,6330,6330,6330,6330,1
20240910,092900,121608650,6330,6340,6360,6310,159
20240910,092800,120601890,6360,6330,6360,6330,1596
20240910,092700,110469400,6300,6300,6300,6300,13
20240910,092600,110387500,6300,6260,6300,6260,733
20240910,092500,105796580,6260,6260,6260,6260,0
20240910,092400,105796580,6260,6260,6260,6260,0
20240910,092300,105796580,6260,6260,6260,6260,0
20240910,092200,105796580,6260,6220,6260,6220,1906
20240910,092100,93912570,6220,6220,6220,6220,150
20240910,092000,92979570,6220,6220,6220,6220,0
20240910,091900,92979570,6220,6220,6220,6220,0
20240910,091800,92979570,6220,6220,6220,6220,134
20240910,091700,92146090,6220,6220,6220,6220,10
20240910,091600,92083890,6230,6220,6230,6210,302
20240910,091500,90205450,6220,6220,6220,6220,5
20240910,091400,90174350,6220,6220,6220,6220,0
20240910,091300,90174350,6220,6170,6220,6160,35
20240910,091200,89958360,6220,6180,6220,6180,2
20240910,091100,89945960,6180,6180,6180,6180,0
20240910,091000,89945960,6180,6180,6180,6180,100
20240910,090900,89327960,6180,6180,6180,6180,9
20240910,090800,89272340,6160,6160,6160,6160,3968
20240910,090700,64829460,6160,6210,6220,6100,7571
20240910,090600,18639100,6220,6140,6220,6140,23
20240910,090500,18497740,6230,6230,6230,6230,0
20240910,090400,18497740,6230,6230,6230,6230,1007
20240910,090300,12224130,6240,6240,6240,6240,0
20240910,090200,12224130,6240,6200,6250,6010,2013
20240910,090100,31270,6260,6260,6260,6260,3
20240910,090000,12490,6260,6230,6260,6230,2