KissMeData/246710/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,204600,240768470,6330,6330,6330,6330,155
20240909,204500,240768470,6330,6330,6330,6330,0
20240909,204400,240768470,6330,6330,6330,6330,0
20240909,204300,240768470,6330,6330,6330,6330,0
20240909,204200,240768470,6330,6330,6330,6330,0
20240909,204100,240768470,6330,6330,6330,6330,0
20240909,204000,240768470,6330,6330,6330,6330,0
20240909,203900,240768470,6330,6330,6330,6330,0
20240909,203800,240768470,6330,6330,6330,6330,0
20240909,203700,240768470,6330,6330,6330,6330,0
20240909,203600,240768470,6330,6330,6330,6330,0
20240909,203500,240768470,6330,6330,6330,6330,0
20240909,203400,240768470,6330,6330,6330,6330,0
20240909,203300,240768470,6330,6330,6330,6330,0
20240909,203200,240768470,6330,6330,6330,6330,0
20240909,203100,240768470,6330,6330,6330,6330,0
20240909,203000,240768470,6330,6330,6330,6330,0
20240909,202900,240768470,6330,6330,6330,6330,0
20240909,202800,240768470,6330,6330,6330,6330,0
20240909,202700,240768470,6330,6330,6330,6330,0
20240909,202600,240768470,6330,6330,6330,6330,0
20240909,202500,240768470,6330,6330,6330,6330,0
20240909,202400,240768470,6330,6330,6330,6330,0
20240909,202300,240768470,6330,6330,6330,6330,0
20240909,202200,240768470,6330,6330,6330,6330,0
20240909,202100,240768470,6330,6330,6330,6330,0
20240909,202000,240768470,6330,6330,6330,6330,0
20240909,201900,240768470,6330,6330,6330,6330,0
20240909,201800,240768470,6330,6330,6330,6330,0
20240909,201700,240768470,6330,6330,6330,6330,0
20240909,201600,240768470,6330,6330,6330,6330,155
20240909,201500,240768470,6330,6330,6330,6330,0
20240909,201400,240768470,6330,6330,6330,6330,0
20240909,201300,240768470,6330,6330,6330,6330,0
20240909,201200,240768470,6330,6330,6330,6330,0
20240909,201100,240768470,6330,6330,6330,6330,0
20240909,201000,240768470,6330,6330,6330,6330,0
20240909,200900,240768470,6330,6330,6330,6330,0
20240909,200800,240768470,6330,6330,6330,6330,0
20240909,200700,240768470,6330,6330,6330,6330,0
20240909,200600,240768470,6330,6330,6330,6330,0
20240909,200500,240768470,6330,6330,6330,6330,0
20240909,200400,240768470,6330,6330,6330,6330,0
20240909,200300,240768470,6330,6330,6330,6330,0
20240909,200200,240768470,6330,6330,6330,6330,0
20240909,200100,240768470,6330,6330,6330,6330,0
20240909,200000,240768470,6330,6330,6330,6330,0
20240909,195900,240768470,6330,6330,6330,6330,0
20240909,195800,240768470,6330,6330,6330,6330,0
20240909,195700,240768470,6330,6330,6330,6330,0
20240909,195600,240768470,6330,6330,6330,6330,0
20240909,195500,240768470,6330,6330,6330,6330,0
20240909,195400,240768470,6330,6330,6330,6330,0
20240909,195300,240768470,6330,6330,6330,6330,0
20240909,195200,240768470,6330,6330,6330,6330,0
20240909,195100,240768470,6330,6330,6330,6330,0
20240909,195000,240768470,6330,6330,6330,6330,0
20240909,194900,240768470,6330,6330,6330,6330,0
20240909,194800,240768470,6330,6330,6330,6330,0
20240909,194700,240768470,6330,6330,6330,6330,0
20240909,194600,240768470,6330,6330,6330,6330,155
20240909,194500,240768470,6330,6330,6330,6330,0
20240909,194400,240768470,6330,6330,6330,6330,0
20240909,194300,240768470,6330,6330,6330,6330,0
20240909,194200,240768470,6330,6330,6330,6330,0
20240909,194100,240768470,6330,6330,6330,6330,0
20240909,194000,240768470,6330,6330,6330,6330,0
20240909,193900,240768470,6330,6330,6330,6330,0
20240909,193800,240768470,6330,6330,6330,6330,0
20240909,193700,240768470,6330,6330,6330,6330,0
20240909,193600,240768470,6330,6330,6330,6330,0
20240909,193500,240768470,6330,6330,6330,6330,0
20240909,193400,240768470,6330,6330,6330,6330,0
20240909,193300,240768470,6330,6330,6330,6330,0
20240909,193200,240768470,6330,6330,6330,6330,0
20240909,193100,240768470,6330,6330,6330,6330,0
20240909,193000,240768470,6330,6330,6330,6330,0
20240909,192900,240768470,6330,6330,6330,6330,0
20240909,192800,240768470,6330,6330,6330,6330,0
20240909,192700,240768470,6330,6330,6330,6330,0
20240909,192600,240768470,6330,6330,6330,6330,0
20240909,192500,240768470,6330,6330,6330,6330,0
20240909,192400,240768470,6330,6330,6330,6330,0
20240909,192300,240768470,6330,6330,6330,6330,0
20240909,192200,240768470,6330,6330,6330,6330,0
20240909,192100,240768470,6330,6330,6330,6330,0
20240909,192000,240768470,6330,6330,6330,6330,0
20240909,191900,240768470,6330,6330,6330,6330,0
20240909,191800,240768470,6330,6330,6330,6330,0
20240909,191700,240768470,6330,6330,6330,6330,0
20240909,191600,240768470,6330,6330,6330,6330,155
20240909,191500,240768470,6330,6330,6330,6330,0
20240909,191400,240768470,6330,6330,6330,6330,0
20240909,191300,240768470,6330,6330,6330,6330,0
20240909,191200,240768470,6330,6330,6330,6330,0
20240909,191100,240768470,6330,6330,6330,6330,0
20240909,191000,240768470,6330,6330,6330,6330,0
20240909,190900,240768470,6330,6330,6330,6330,0
20240909,190800,240768470,6330,6330,6330,6330,0
20240909,190700,240768470,6330,6330,6330,6330,0
20240909,190600,240768470,6330,6330,6330,6330,0
20240909,190500,240768470,6330,6330,6330,6330,0
20240909,190400,240768470,6330,6330,6330,6330,0
20240909,190300,240768470,6330,6330,6330,6330,0
20240909,190200,240768470,6330,6330,6330,6330,0
20240909,190100,240768470,6330,6330,6330,6330,0
20240909,190000,240768470,6330,6330,6330,6330,0
20240909,185900,240768470,6330,6330,6330,6330,0
20240909,185800,240768470,6330,6330,6330,6330,0
20240909,185700,240768470,6330,6330,6330,6330,0
20240909,185600,240768470,6330,6330,6330,6330,0
20240909,185500,240768470,6330,6330,6330,6330,0
20240909,185400,240768470,6330,6330,6330,6330,0
20240909,185300,240768470,6330,6330,6330,6330,0
20240909,185200,240768470,6330,6330,6330,6330,0
20240909,185100,240768470,6330,6330,6330,6330,0
20240909,185000,240768470,6330,6330,6330,6330,0
20240909,184900,240768470,6330,6330,6330,6330,0
20240909,184800,240768470,6330,6330,6330,6330,0
20240909,184700,240768470,6330,6330,6330,6330,0
20240909,184600,240768470,6330,6330,6330,6330,155
20240909,184500,240768470,6330,6330,6330,6330,0
20240909,184400,240768470,6330,6330,6330,6330,0
20240909,184300,240768470,6330,6330,6330,6330,0
20240909,184200,240768470,6330,6330,6330,6330,0
20240909,184100,240768470,6330,6330,6330,6330,0
20240909,184000,240768470,6330,6330,6330,6330,0
20240909,183900,240768470,6330,6330,6330,6330,0
20240909,183800,240768470,6330,6330,6330,6330,0
20240909,183700,240768470,6330,6330,6330,6330,0
20240909,183600,240768470,6330,6330,6330,6330,0
20240909,183500,240768470,6330,6330,6330,6330,0
20240909,183400,240768470,6330,6330,6330,6330,0
20240909,183300,240768470,6330,6330,6330,6330,0
20240909,183200,240768470,6330,6330,6330,6330,0
20240909,183100,240768470,6330,6330,6330,6330,0
20240909,183000,240768470,6330,6330,6330,6330,0
20240909,182900,240768470,6330,6330,6330,6330,0
20240909,182800,240768470,6330,6330,6330,6330,0
20240909,182700,240768470,6330,6330,6330,6330,0
20240909,182600,240768470,6330,6330,6330,6330,0
20240909,182500,240768470,6330,6330,6330,6330,0
20240909,182400,240768470,6330,6330,6330,6330,0
20240909,182300,240768470,6330,6330,6330,6330,0
20240909,182200,240768470,6330,6330,6330,6330,0
20240909,182100,240768470,6330,6330,6330,6330,0
20240909,182000,240768470,6330,6330,6330,6330,0
20240909,181900,240768470,6330,6330,6330,6330,0
20240909,181800,240768470,6330,6330,6330,6330,0
20240909,181700,240768470,6330,6330,6330,6330,0
20240909,181600,240768470,6330,6330,6330,6330,155
20240909,181500,240768470,6330,6330,6330,6330,0
20240909,181400,240768470,6330,6330,6330,6330,0
20240909,181300,240768470,6330,6330,6330,6330,0
20240909,181200,240768470,6330,6330,6330,6330,0
20240909,181100,240768470,6330,6330,6330,6330,0
20240909,181000,240768470,6330,6330,6330,6330,0
20240909,180900,240768470,6330,6330,6330,6330,0
20240909,180800,240768470,6330,6330,6330,6330,0
20240909,180700,240768470,6330,6330,6330,6330,0
20240909,180600,240768470,6330,6330,6330,6330,0
20240909,180500,240768470,6330,6330,6330,6330,0
20240909,180400,240768470,6330,6330,6330,6330,0
20240909,180300,240768470,6330,6330,6330,6330,0
20240909,180200,240768470,6330,6330,6330,6330,0
20240909,180100,240768470,6330,6330,6330,6330,0
20240909,180000,240768470,6330,6330,6330,6330,0
20240909,175900,240768470,6330,6330,6330,6330,0
20240909,175800,240768470,6330,6330,6330,6330,0
20240909,175700,240768470,6330,6330,6330,6330,0
20240909,175600,240768470,6330,6330,6330,6330,0
20240909,175500,240768470,6330,6330,6330,6330,0
20240909,175400,240768470,6330,6330,6330,6330,0
20240909,175300,240768470,6330,6330,6330,6330,0
20240909,175200,240768470,6330,6330,6330,6330,0
20240909,175100,240768470,6330,6330,6330,6330,0
20240909,175000,240768470,6330,6330,6330,6330,0
20240909,174900,240768470,6330,6330,6330,6330,0
20240909,174800,240768470,6330,6330,6330,6330,0
20240909,174700,240768470,6330,6330,6330,6330,0
20240909,174600,240768470,6330,6330,6330,6330,155
20240909,174500,240768470,6330,6330,6330,6330,0
20240909,174400,240768470,6330,6330,6330,6330,0
20240909,174300,240768470,6330,6330,6330,6330,0
20240909,174200,240768470,6330,6330,6330,6330,0
20240909,174100,240768470,6330,6330,6330,6330,0
20240909,174000,240768470,6330,6330,6330,6330,0
20240909,173900,240768470,6330,6330,6330,6330,0
20240909,173800,240768470,6330,6330,6330,6330,0
20240909,173700,240768470,6330,6330,6330,6330,0
20240909,173600,240768470,6330,6330,6330,6330,0
20240909,173500,240768470,6330,6330,6330,6330,0
20240909,173400,240768470,6330,6330,6330,6330,0
20240909,173300,240768470,6330,6330,6330,6330,0
20240909,173200,240768470,6330,6330,6330,6330,0
20240909,173100,240768470,6330,6330,6330,6330,0
20240909,173000,240768470,6330,6330,6330,6330,0
20240909,172900,240768470,6330,6330,6330,6330,0
20240909,172800,240768470,6330,6330,6330,6330,0
20240909,172700,240768470,6330,6330,6330,6330,0
20240909,172600,240768470,6330,6330,6330,6330,0
20240909,172500,240768470,6330,6330,6330,6330,0
20240909,172400,240768470,6330,6330,6330,6330,0
20240909,172300,240768470,6330,6330,6330,6330,0
20240909,172200,240768470,6330,6330,6330,6330,0
20240909,172100,240768470,6330,6330,6330,6330,0
20240909,172000,240768470,6330,6330,6330,6330,0
20240909,171900,240768470,6330,6330,6330,6330,0
20240909,171800,240768470,6330,6330,6330,6330,0
20240909,171700,240768470,6330,6330,6330,6330,0
20240909,171600,240768470,6330,6330,6330,6330,155
20240909,171500,240768470,6330,6330,6330,6330,0
20240909,171400,240768470,6330,6330,6330,6330,0
20240909,171300,240768470,6330,6330,6330,6330,0
20240909,171200,240768470,6330,6330,6330,6330,0
20240909,171100,240768470,6330,6330,6330,6330,0
20240909,171000,240768470,6330,6330,6330,6330,0
20240909,170900,240768470,6330,6330,6330,6330,0
20240909,170800,240768470,6330,6330,6330,6330,0
20240909,170700,240768470,6330,6330,6330,6330,0
20240909,170600,240768470,6330,6330,6330,6330,0
20240909,170500,240768470,6330,6330,6330,6330,0
20240909,170400,240768470,6330,6330,6330,6330,0
20240909,170300,240768470,6330,6330,6330,6330,0
20240909,170200,240768470,6330,6330,6330,6330,0
20240909,170100,240768470,6330,6330,6330,6330,0
20240909,170000,240768470,6330,6330,6330,6330,0
20240909,165900,240768470,6330,6330,6330,6330,0
20240909,165800,240768470,6330,6330,6330,6330,0
20240909,165700,240768470,6330,6330,6330,6330,0
20240909,165600,240768470,6330,6330,6330,6330,0
20240909,165500,240768470,6330,6330,6330,6330,0
20240909,165400,240768470,6330,6330,6330,6330,0
20240909,165300,240768470,6330,6330,6330,6330,0
20240909,165200,240768470,6330,6330,6330,6330,0
20240909,165100,240768470,6330,6330,6330,6330,0
20240909,165000,240768470,6330,6330,6330,6330,0
20240909,164900,240768470,6330,6330,6330,6330,0
20240909,164800,240768470,6330,6330,6330,6330,0
20240909,164700,240768470,6330,6330,6330,6330,0
20240909,164600,240768470,6330,6330,6330,6330,155
20240909,164500,240768470,6330,6330,6330,6330,0
20240909,164400,240768470,6330,6330,6330,6330,0
20240909,164300,240768470,6330,6330,6330,6330,0
20240909,164200,240768470,6330,6330,6330,6330,0
20240909,164100,240768470,6330,6330,6330,6330,0
20240909,164000,240768470,6330,6330,6330,6330,0
20240909,163900,240768470,6330,6330,6330,6330,0
20240909,163800,240768470,6330,6330,6330,6330,0
20240909,163700,240768470,6330,6330,6330,6330,0
20240909,163600,240768470,6330,6330,6330,6330,0
20240909,163500,240768470,6330,6330,6330,6330,0
20240909,163400,240768470,6330,6330,6330,6330,0
20240909,163300,240768470,6330,6330,6330,6330,0
20240909,163200,240768470,6330,6330,6330,6330,0
20240909,163100,240768470,6330,6330,6330,6330,0
20240909,163000,240768470,6330,6330,6330,6330,0
20240909,162900,240768470,6330,6330,6330,6330,0
20240909,162800,240768470,6330,6330,6330,6330,0
20240909,162700,240768470,6330,6330,6330,6330,0
20240909,162600,240768470,6330,6330,6330,6330,0
20240909,162500,240768470,6330,6330,6330,6330,0
20240909,162400,240768470,6330,6330,6330,6330,0
20240909,162300,240768470,6330,6330,6330,6330,0
20240909,162200,240768470,6330,6330,6330,6330,0
20240909,162100,240768470,6330,6330,6330,6330,0
20240909,162000,240768470,6330,6330,6330,6330,0
20240909,161900,240768470,6330,6330,6330,6330,0
20240909,161800,240768470,6330,6330,6330,6330,0
20240909,161700,240768470,6330,6330,6330,6330,0
20240909,161600,240768470,6330,6330,6330,6330,155
20240909,161500,240768470,6330,6330,6330,6330,0
20240909,161400,240768470,6330,6330,6330,6330,0
20240909,161300,240768470,6330,6330,6330,6330,0
20240909,161200,240768470,6330,6330,6330,6330,0
20240909,161100,240768470,6330,6330,6330,6330,0
20240909,161000,240768470,6330,6330,6330,6330,0
20240909,160900,240768470,6330,6330,6330,6330,0
20240909,160800,240768470,6330,6330,6330,6330,0
20240909,160700,240768470,6330,6330,6330,6330,0
20240909,160600,240768470,6330,6330,6330,6330,0
20240909,160500,240768470,6330,6330,6330,6330,0
20240909,160400,240768470,6330,6330,6330,6330,0
20240909,160300,240768470,6330,6330,6330,6330,0
20240909,160200,240768470,6330,6330,6330,6330,0
20240909,160100,240768470,6330,6330,6330,6330,0
20240909,160000,240768470,6330,6330,6330,6330,0
20240909,155900,240768470,6330,6330,6330,6330,0
20240909,155800,240768470,6330,6330,6330,6330,0
20240909,155700,240768470,6330,6330,6330,6330,0
20240909,155600,240768470,6330,6330,6330,6330,0
20240909,155500,240768470,6330,6330,6330,6330,0
20240909,155400,240768470,6330,6330,6330,6330,0
20240909,155300,240768470,6330,6330,6330,6330,0
20240909,155200,240768470,6330,6330,6330,6330,0
20240909,155100,240768470,6330,6330,6330,6330,0
20240909,155000,240768470,6330,6330,6330,6330,0
20240909,154900,240768470,6330,6330,6330,6330,0
20240909,154800,240768470,6330,6330,6330,6330,0
20240909,154700,240768470,6330,6330,6330,6330,0
20240909,154600,240768470,6330,6330,6330,6330,155
20240909,154500,240768470,6330,6330,6330,6330,0
20240909,154400,240768470,6330,6330,6330,6330,0
20240909,154300,240768470,6330,6330,6330,6330,0
20240909,154200,240768470,6330,6330,6330,6330,0
20240909,154100,240768470,6330,6330,6330,6330,0
20240909,154000,240768470,6330,6330,6330,6330,0
20240909,153900,240768470,6330,6330,6330,6330,0
20240909,153800,240768470,6330,6330,6330,6330,0
20240909,153700,240768470,6330,6330,6330,6330,0
20240909,153600,240768470,6330,6330,6330,6330,0
20240909,153500,240768470,6330,6330,6330,6330,0
20240909,153400,240768470,6330,6330,6330,6330,0
20240909,153300,240768470,6330,6330,6330,6330,0
20240909,153200,240768470,6330,6330,6330,6330,0
20240909,153100,240768470,6330,6330,6330,6330,0
20240909,153000,240768470,6330,6330,6330,6330,155
20240909,152900,239787320,6330,6330,6330,6330,0
20240909,152800,239787320,6330,6330,6330,6330,0
20240909,152700,239787320,6330,6330,6330,6330,0
20240909,152600,239787320,6330,6330,6330,6330,0
20240909,152500,239787320,6330,6330,6330,6330,0
20240909,152400,239787320,6330,6330,6330,6330,0
20240909,152300,239787320,6330,6330,6330,6330,0
20240909,152200,239787320,6330,6330,6330,6330,0
20240909,152100,239787320,6330,6330,6330,6330,0
20240909,152000,239787320,6330,6330,6330,6330,0
20240909,151900,239787320,6330,6230,6330,6230,65
20240909,151800,239382270,6330,6320,6330,6320,48
20240909,151700,239078640,6330,6330,6330,6330,48
20240909,151600,238774800,6330,6320,6330,6320,49
20240909,151500,238465110,6320,6300,6320,6300,100
20240909,151400,237835060,6300,6260,6300,6260,149
20240909,151300,236898030,6240,6220,6240,6220,2010
20240909,151200,224389130,6200,6200,6200,6200,0
20240909,151100,224389130,6200,6270,6270,6200,177
20240909,151000,223282870,6280,6280,6280,6280,48
20240909,150900,222981430,6280,6270,6280,6270,130
20240909,150800,222166000,6270,6260,6270,6260,49
20240909,150700,221858780,6250,6250,6250,6250,1
20240909,150600,221852530,6280,6280,6280,6270,98
20240909,150500,221237100,6280,6270,6280,6270,48
20240909,150400,220935670,6280,6280,6280,6280,49
20240909,150300,220627950,6290,6290,6290,6290,311
20240909,150200,218671760,6290,6290,6290,6290,53
20240909,150100,218338390,6290,6290,6290,6290,97
20240909,150000,217728260,6290,6280,6290,6280,65
20240909,145900,217319600,6280,6280,6280,6280,48
20240909,145800,217018160,6280,6270,6280,6270,48
20240909,145700,216716890,6280,6280,6280,6280,79
20240909,145600,216220770,6270,6270,6270,6270,17
20240909,145500,216114180,6270,6270,6270,6270,98
20240909,145400,215499720,6270,6270,6270,6270,48
20240909,145300,215198760,6270,6270,6270,6270,49
20240909,145200,214891530,6280,6310,6310,6280,349
20240909,145100,212696990,6310,6300,6310,6300,416
20240909,145000,210076130,6300,6280,6300,6280,225
20240909,144900,208660630,6290,6290,6290,6290,98
20240909,144800,208044210,6290,6290,6290,6290,48
20240909,144700,207742290,6290,6280,6290,6280,94
20240909,144600,207151500,6290,6280,6290,6280,4
20240909,144500,207126370,6280,6280,6280,6280,48
20240909,144400,206824930,6280,6230,6280,6230,210
20240909,144300,205514130,6230,6280,6280,6230,171
20240909,144200,204446350,6280,6270,6280,6270,63
20240909,144100,204050960,6280,6270,6280,6270,49
20240909,144000,203743250,6280,6280,6280,6280,49
20240909,143900,203435530,6280,6260,6280,6260,49
20240909,143800,203128740,6270,6270,6270,6250,96
20240909,143700,202526960,6270,6260,6270,6260,49
20240909,143600,202219890,6270,6260,6270,6260,50
20240909,143500,201906880,6220,6270,6280,6220,132
20240909,143400,201082850,6280,6280,6280,6250,164
20240909,143300,200054300,6280,6270,6280,6270,16
20240909,143200,199953960,6270,6280,6280,6250,113
20240909,143100,199246220,6290,6290,6290,6280,368
20240909,143000,196931520,6290,6280,6290,6280,83
20240909,142900,196409470,6290,6270,6290,6270,83
20240909,142800,195888820,6270,6260,6270,6260,54
20240909,142700,195550290,6240,6270,6270,6240,93
20240909,142600,194968500,6270,6270,6270,6270,1
20240909,142500,194962230,6220,6280,6290,6220,93
20240909,142400,194381130,6280,6250,6280,6250,49
20240909,142300,194074350,6260,6260,6260,6260,49
20240909,142200,193767610,6260,6260,6260,6260,52
20240909,142100,193442090,6290,6280,6290,6280,98
20240909,142000,192826160,6280,6270,6280,6230,98
20240909,141900,192213480,6270,6270,6280,6200,103
20240909,141800,191574040,6260,6250,6270,6250,99
20240909,141700,190954270,6280,6220,6280,6220,67
20240909,141600,190534430,6200,6230,6270,6200,79
20240909,141500,190042690,6230,6240,6280,6230,120
20240909,141400,189293140,6240,6240,6240,6240,49
20240909,141300,188987380,6240,6240,6240,6240,49
20240909,141200,188681620,6240,6220,6240,6220,64
20240909,141100,188283320,6210,6240,6240,6210,155
20240909,141000,187319100,6240,6210,6240,6210,52
20240909,140900,186994710,6240,6210,6240,6210,129
20240909,140800,186191270,6240,6210,6240,6210,24
20240909,140700,186041980,6200,6180,6200,6180,37
20240909,140600,185813080,6180,6220,6240,6140,299
20240909,140500,183970770,6240,6230,6240,6230,49
20240909,140400,183665210,6240,6190,6240,6190,208
20240909,140300,182375720,6200,6190,6200,6190,62
20240909,140200,181991670,6170,6160,6170,6110,357
20240909,140100,179796220,6190,6210,6230,6190,98
20240909,140000,179188290,6260,6210,6270,6150,317
20240909,135900,177217160,6210,6170,6300,6150,2069
20240909,135800,164251030,6160,6090,6160,6090,766
20240909,135700,159576760,6060,6170,6170,6010,3436
20240909,135600,138692670,6140,6050,6460,6050,5677
20240909,135500,103370300,6050,6040,6050,6000,114
20240909,135400,102683640,6040,6020,6040,6020,15
20240909,135300,102593320,6000,6000,6000,6000,0
20240909,135200,102593320,6000,6000,6000,6000,45
20240909,135100,102323320,6010,6010,6010,6010,16
20240909,135000,102227160,6010,6010,6010,6010,0
20240909,134900,102227160,6010,6010,6010,6010,0
20240909,134800,102227160,6010,6010,6010,6010,0
20240909,134700,102227160,6010,6010,6010,6010,0
20240909,134600,102227160,6010,6010,6010,6010,12
20240909,134500,102155040,6030,6030,6030,6030,0
20240909,134400,102155040,6030,6030,6030,6030,0
20240909,134300,102155040,6030,6030,6030,6030,0
20240909,134200,102155040,6030,6030,6030,6030,1
20240909,134100,102149010,6000,6020,6020,5990,100
20240909,134000,101548550,6050,6050,6050,6050,0
20240909,133900,101548550,6050,6050,6050,6050,1
20240909,133800,101542500,6050,6050,6050,6050,0
20240909,133700,101542500,6050,6030,6050,6030,50
20240909,133600,101240620,6040,6040,6040,6040,0
20240909,133500,101240620,6040,6040,6040,6040,0
20240909,133400,101240620,6040,6040,6040,6040,0
20240909,133300,101240620,6040,6040,6040,6040,0
20240909,133200,101240620,6040,6040,6040,6040,0
20240909,133100,101240620,6040,6040,6040,6040,0
20240909,133000,101240620,6040,6040,6040,6040,0
20240909,132900,101240620,6040,6040,6040,6040,0
20240909,132800,101240620,6040,6040,6040,6040,12
20240909,132700,101168140,6030,6030,6030,6030,15
20240909,132600,101077690,6040,6040,6040,6040,0
20240909,132500,101077690,6040,6040,6040,6040,1
20240909,132400,101071650,6040,6040,6040,6040,0
20240909,132300,101071650,6040,6040,6040,6040,33
20240909,132200,100872330,6030,6030,6030,6030,26
20240909,132100,100715550,6020,6020,6020,6020,0
20240909,132000,100715550,6020,6020,6020,6020,0
20240909,131900,100715550,6020,6020,6020,6020,0
20240909,131800,100715550,6020,6020,6020,6020,8
20240909,131700,100667390,6040,6040,6040,6040,0
20240909,131600,100667390,6040,6040,6040,6040,0
20240909,131500,100667390,6040,6040,6040,6040,0
20240909,131400,100667390,6040,6020,6040,6020,2
20240909,131300,100655330,6040,6020,6040,6020,6
20240909,131200,100619170,6010,6010,6010,6010,0
20240909,131100,100619170,6010,6010,6010,6010,33
20240909,131000,100420840,6010,6010,6010,6000,19
20240909,130900,100306800,6000,6000,6000,6000,28
20240909,130800,100138800,6000,6000,6000,6000,0
20240909,130700,100138800,6000,6000,6000,6000,0
20240909,130600,100138800,6000,6000,6000,6000,0
20240909,130500,100138800,6000,6000,6000,6000,0
20240909,130400,100138800,6000,6000,6000,6000,0
20240909,130300,100138800,6000,6000,6000,6000,0
20240909,130200,100138800,6000,6000,6000,6000,0
20240909,130100,100138800,6000,6000,6000,6000,0
20240909,130000,100138800,6000,6000,6000,6000,0
20240909,125900,100138800,6000,6000,6000,6000,0
20240909,125800,100138800,6000,6000,6000,6000,0
20240909,125700,100138800,6000,6000,6000,6000,0
20240909,125600,100138800,6000,6000,6000,6000,0
20240909,125500,100138800,6000,6000,6000,6000,15
20240909,125400,100048800,5990,6010,6010,5990,53
20240909,125300,99731270,6000,6000,6000,6000,53
20240909,125200,99413270,5980,5980,5980,5980,0
20240909,125100,99413270,5980,5980,5980,5980,50
20240909,125000,99114270,6000,6000,6000,6000,35
20240909,124900,98904270,5990,5980,5990,5980,162
20240909,124800,97934210,5970,5970,5970,5970,10
20240909,124700,97874510,5980,5980,5980,5980,0
20240909,124600,97874510,5980,5980,5980,5980,6
20240909,124500,97838630,5980,5980,5980,5980,5
20240909,124400,97808730,5990,5990,5990,5990,0
20240909,124300,97808730,5990,5990,5990,5990,0
20240909,124200,97808730,5990,5990,5990,5990,0
20240909,124100,97808730,5990,5990,5990,5990,0
20240909,124000,97808730,5990,5990,5990,5990,0
20240909,123900,97808730,5990,5990,5990,5990,0
20240909,123800,97808730,5990,5980,5990,5980,228
20240909,123700,96445130,5970,5970,5970,5970,0
20240909,123600,96445130,5970,5970,5970,5970,0
20240909,123500,96445130,5970,5970,5970,5970,29
20240909,123400,96272000,5960,5960,5960,5960,0
20240909,123300,96272000,5960,5960,5960,5960,5
20240909,123200,96242200,5960,5960,5960,5960,0
20240909,123100,96242200,5960,5960,5960,5960,10
20240909,123000,96182600,5940,5940,5940,5940,0
20240909,122900,96182600,5940,5940,5940,5940,0
20240909,122800,96182600,5940,5940,5940,5940,0
20240909,122700,96182600,5940,5960,5960,5940,150
20240909,122600,95291360,5960,5960,5960,5960,0
20240909,122500,95291360,5960,5960,5960,5960,0
20240909,122400,95291360,5960,5960,5960,5960,100
20240909,122300,94695360,5960,5960,5960,5960,0
20240909,122200,94695360,5960,5960,5960,5960,0
20240909,122100,94695360,5960,5960,5960,5960,0
20240909,122000,94695360,5960,5960,5960,5960,0
20240909,121900,94695360,5960,5960,5960,5960,22
20240909,121800,94564240,5960,5960,5960,5960,0
20240909,121700,94564240,5960,5960,5960,5960,0
20240909,121600,94564240,5960,5960,5960,5960,0
20240909,121500,94564240,5960,5960,5960,5960,0
20240909,121400,94564240,5960,5950,5960,5950,47
20240909,121300,94284270,5930,5970,5970,5930,1000
20240909,121200,88339790,6000,6000,6000,6000,0
20240909,121100,88339790,6000,6000,6000,6000,0
20240909,121000,88339790,6000,6000,6000,6000,0
20240909,120900,88339790,6000,6000,6000,6000,0
20240909,120800,88339790,6000,6000,6000,6000,0
20240909,120700,88339790,6000,6000,6000,6000,26
20240909,120600,88183790,6000,6000,6000,6000,0
20240909,120500,88183790,6000,5980,6000,5980,99
20240909,120400,87590370,5970,5970,5970,5970,18
20240909,120300,87482910,5980,5980,5980,5980,0
20240909,120200,87482910,5980,5970,5980,5970,8
20240909,120100,87435130,5970,5970,5970,5970,0
20240909,120000,87435130,5970,5970,5970,5970,18
20240909,115900,87327670,5960,5960,5960,5960,0
20240909,115800,87327670,5960,5960,5960,5960,0
20240909,115700,87327670,5960,5960,5960,5960,18
20240909,115600,87220390,5960,5960,5960,5960,0
20240909,115500,87220390,5960,5960,5960,5960,0
20240909,115400,87220390,5960,5960,5960,5960,4
20240909,115300,87196550,5960,5960,5960,5960,0
20240909,115200,87196550,5960,5960,5960,5960,0
20240909,115100,87196550,5960,5970,5970,5960,11
20240909,115000,87130910,5970,5970,5970,5970,0
20240909,114900,87130910,5970,5970,5970,5970,0
20240909,114800,87130910,5970,5970,5970,5970,6
20240909,114700,87095090,5970,5970,5970,5970,0
20240909,114600,87095090,5970,5970,5970,5970,0
20240909,114500,87095090,5970,5970,5970,5970,8
20240909,114400,87047330,5980,5980,5980,5980,0
20240909,114300,87047330,5980,5980,5980,5980,0
20240909,114200,87047330,5980,5980,5980,5980,1
20240909,114100,87041350,5980,5980,5980,5980,0
20240909,114000,87041350,5980,5980,5980,5980,7
20240909,113900,86999490,5950,5950,5950,5950,0
20240909,113800,86999490,5950,5950,5950,5950,0
20240909,113700,86999490,5950,5950,5950,5950,0
20240909,113600,86999490,5950,5950,5950,5950,0
20240909,113500,86999490,5950,5990,5990,5950,12
20240909,113400,86928050,6000,6000,6000,6000,0
20240909,113300,86928050,6000,6000,6000,6000,0
20240909,113200,86928050,6000,6000,6000,6000,2
20240909,113100,86916050,6000,5990,6000,5990,20
20240909,113000,86796160,5990,5990,5990,5990,0
20240909,112900,86796160,5990,5990,5990,5990,0
20240909,112800,86796160,5990,5990,5990,5990,25
20240909,112700,86646410,5990,5990,5990,5990,0
20240909,112600,86646410,5990,5990,5990,5990,11
20240909,112500,86580520,5940,5940,5940,5940,0
20240909,112400,86580520,5940,6000,6000,5930,512
20240909,112300,83538850,5960,5960,5960,5960,26
20240909,112200,83383890,6000,6000,6000,6000,0
20240909,112100,83383890,6000,6000,6000,6000,0
20240909,112000,83383890,6000,6000,6000,6000,0
20240909,111900,83383890,6000,5960,6000,5960,288
20240909,111800,81659760,5950,5950,5950,5950,0
20240909,111700,81659760,5950,5950,5950,5950,0
20240909,111600,81659760,5950,5950,5950,5950,0
20240909,111500,81659760,5950,5950,5950,5950,0
20240909,111400,81659760,5950,5960,5960,5950,7
20240909,111300,81618050,5970,5970,5970,5970,0
20240909,111200,81618050,5970,5970,5970,5970,0
20240909,111100,81618050,5970,5970,5970,5970,0
20240909,111000,81618050,5970,5970,5970,5970,0
20240909,110900,81618050,5970,5970,5970,5970,0
20240909,110800,81618050,5970,5970,5970,5970,4
20240909,110700,81594170,5940,5940,5940,5940,0
20240909,110600,81594170,5940,5940,5940,5940,0
20240909,110500,81594170,5940,5940,5940,5940,1
20240909,110400,81588230,5990,5990,5990,5990,0
20240909,110300,81588230,5990,5990,5990,5990,0
20240909,110200,81588230,5990,5990,5990,5990,0
20240909,110100,81588230,5990,5990,5990,5990,0
20240909,110000,81588230,5990,5990,5990,5990,0
20240909,105900,81588230,5990,5990,5990,5990,0
20240909,105800,81588230,5990,5990,5990,5990,1
20240909,105700,81582240,5950,5950,5950,5950,15
20240909,105600,81492990,5990,5990,5990,5990,0
20240909,105500,81492990,5990,5970,5990,5970,16
20240909,105400,81397340,5970,5970,5970,5970,0
20240909,105300,81397340,5970,5970,5970,5970,10
20240909,105200,81337640,5970,5970,5970,5970,14
20240909,105100,81254060,5930,5930,5930,5930,15
20240909,105000,81165110,5920,5930,5930,5920,200
20240909,104900,79980010,5950,5950,5950,5900,2082
20240909,104800,67652640,5950,5970,5970,5950,65
20240909,104700,67265510,5940,5940,5940,5940,0
20240909,104600,67265510,5940,5940,5940,5940,0
20240909,104500,67265510,5940,5940,5940,5940,0
20240909,104400,67265510,5940,5940,5940,5940,0
20240909,104300,67265510,5940,5940,5940,5940,0
20240909,104200,67265510,5940,5960,5960,5940,182
20240909,104100,66184390,5950,5960,5960,5950,504
20240909,104000,63183770,5970,5970,5970,5970,5
20240909,103900,63153920,5980,5980,5980,5980,477
20240909,103800,60301460,5980,5990,5990,5980,116
20240909,103700,59606900,5990,5990,5990,5990,4
20240909,103600,59582940,5990,5990,5990,5990,0
20240909,103500,59582940,5990,5990,5990,5990,0
20240909,103400,59582940,5990,5990,5990,5990,0
20240909,103300,59582940,5990,5990,5990,5990,0
20240909,103200,59582940,5990,5990,5990,5990,10
20240909,103100,59523040,5990,5990,5990,5990,0
20240909,103000,59523040,5990,6000,6000,5990,30
20240909,102900,59343070,6000,6000,6000,6000,0
20240909,102800,59343070,6000,6000,6000,6000,0
20240909,102700,59343070,6000,6000,6000,6000,0
20240909,102600,59343070,6000,6000,6000,6000,1
20240909,102500,59337070,6000,6000,6000,6000,0
20240909,102400,59337070,6000,6000,6000,6000,0
20240909,102300,59337070,6000,6000,6000,6000,0
20240909,102200,59337070,6000,6000,6000,6000,0
20240909,102100,59337070,6000,6000,6000,6000,0
20240909,102000,59337070,6000,6000,6000,6000,0
20240909,101900,59337070,6000,6000,6000,6000,0
20240909,101800,59337070,6000,6000,6000,6000,250
20240909,101700,57837070,6040,6040,6040,6040,0
20240909,101600,57837070,6040,6010,6040,6000,615
20240909,101500,54144870,6030,6030,6030,6030,0
20240909,101400,54144870,6030,6030,6030,6030,0
20240909,101300,54144870,6030,6030,6030,6030,17
20240909,101200,54042360,6030,6030,6030,6030,19
20240909,101100,53927790,6040,6040,6040,6040,0
20240909,101000,53927790,6040,6040,6040,6040,0
20240909,100900,53927790,6040,6040,6040,6040,0
20240909,100800,53927790,6040,6040,6040,6040,0
20240909,100700,53927790,6040,6040,6040,6040,1
20240909,100600,53921750,6040,6040,6040,6040,0
20240909,100500,53921750,6040,6000,6040,6000,208
20240909,100400,52673430,6040,6040,6040,6040,0
20240909,100300,52673430,6040,6040,6040,6040,1
20240909,100200,52667390,6040,6040,6040,6040,43
20240909,100100,52407670,6040,6030,6040,6030,47
20240909,100000,52123930,6010,6010,6010,6010,0
20240909,095900,52123930,6010,6010,6010,6010,0
20240909,095800,52123930,6010,6010,6010,6010,0
20240909,095700,52123930,6010,6010,6010,6010,28
20240909,095600,51955650,6000,6000,6000,6000,0
20240909,095500,51955650,6000,6000,6000,6000,0
20240909,095400,51955650,6000,6000,6000,6000,0
20240909,095300,51955650,6000,6000,6000,6000,0
20240909,095200,51955650,6000,6000,6000,6000,0
20240909,095100,51955650,6000,6000,6000,6000,406
20240909,095000,49519650,6000,6010,6010,6000,193
20240909,094900,48361000,6010,6010,6010,6010,10
20240909,094800,48300900,6040,6040,6040,6040,0
20240909,094700,48300900,6040,6040,6040,6040,0
20240909,094600,48300900,6040,6040,6040,6040,0
20240909,094500,48300900,6040,6040,6040,6040,0
20240909,094400,48300900,6040,6040,6040,6040,0
20240909,094300,48300900,6040,6030,6040,6030,24
20240909,094200,48156060,6030,6030,6030,6030,2
20240909,094100,48144000,6030,6040,6040,6030,2
20240909,094000,48131930,6040,6040,6040,6040,0
20240909,093900,48131930,6040,6040,6040,6040,1
20240909,093800,48125890,6050,6050,6050,6050,0
20240909,093700,48125890,6050,6050,6050,6050,5
20240909,093600,48095640,6000,6000,6000,6000,29
20240909,093500,47921640,6040,6020,6040,6020,16
20240909,093400,47825100,6010,6010,6010,6010,1
20240909,093300,47819090,6020,6020,6020,6020,2
20240909,093200,47807050,5910,5910,5910,5910,0
20240909,093100,47807050,5910,6030,6030,5910,1553
20240909,093000,38560400,6000,6020,6020,6000,1000
20240909,092900,32559360,6020,6020,6020,6020,5
20240909,092800,32529260,6010,6010,6010,6010,0
20240909,092700,32529260,6010,6040,6040,6010,175
20240909,092600,31477360,6050,6050,6050,6050,0
20240909,092500,31477360,6050,6050,6050,6050,0
20240909,092400,31477360,6050,6050,6050,6050,1
20240909,092300,31471310,6020,6020,6020,6020,10
20240909,092200,31411110,6010,6030,6030,6010,104
20240909,092100,30786020,6050,6050,6050,6050,1
20240909,092000,30779970,6080,6080,6080,6080,0
20240909,091900,30779970,6080,6080,6080,6080,0
20240909,091800,30779970,6080,6080,6080,6080,0
20240909,091700,30779970,6080,6080,6080,6080,11
20240909,091600,30713090,6080,6080,6080,6080,1
20240909,091500,30707010,6080,6070,6080,6070,16
20240909,091400,30609820,6080,6080,6080,6080,0
20240909,091300,30609820,6080,6080,6080,6080,0
20240909,091200,30609820,6080,6060,6080,6060,50
20240909,091100,30306430,6070,6070,6070,6070,0
20240909,091000,30306430,6070,6070,6070,6070,50
20240909,090900,30002930,6070,6070,6070,6070,291
20240909,090800,28236560,6020,5980,6020,5980,78
20240909,090700,27768260,5980,5980,5980,5980,0
20240909,090600,27768260,5980,6000,6000,5980,505
20240909,090500,24738360,6020,6020,6020,5980,629
20240909,090400,20963820,6120,6120,6120,6120,0
20240909,090300,20963820,6120,6120,6120,6120,1
20240909,090200,20957700,6000,5980,6000,5980,1004
20240909,090100,14933780,5920,5900,5980,5900,1081
20240909,090000,8538390,5910,5880,5910,5880,1452