KissMeData/175140/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,202500,222643090,6150,6150,6150,6150,664
20240905,202400,222643090,6150,6150,6150,6150,0
20240905,202300,222643090,6150,6150,6150,6150,0
20240905,202200,222643090,6150,6150,6150,6150,0
20240905,202100,222643090,6150,6150,6150,6150,0
20240905,202000,222643090,6150,6150,6150,6150,0
20240905,201900,222643090,6150,6150,6150,6150,0
20240905,201800,222643090,6150,6150,6150,6150,0
20240905,201700,222643090,6150,6150,6150,6150,0
20240905,201600,222643090,6150,6150,6150,6150,0
20240905,201500,222643090,6150,6150,6150,6150,0
20240905,201400,222643090,6150,6150,6150,6150,0
20240905,201300,222643090,6150,6150,6150,6150,0
20240905,201200,222643090,6150,6150,6150,6150,0
20240905,201100,222643090,6150,6150,6150,6150,0
20240905,201000,222643090,6150,6150,6150,6150,0
20240905,200900,222643090,6150,6150,6150,6150,0
20240905,200800,222643090,6150,6150,6150,6150,0
20240905,200700,222643090,6150,6150,6150,6150,0
20240905,200600,222643090,6150,6150,6150,6150,0
20240905,200500,222643090,6150,6150,6150,6150,0
20240905,200400,222643090,6150,6150,6150,6150,0
20240905,200300,222643090,6150,6150,6150,6150,0
20240905,200200,222643090,6150,6150,6150,6150,0
20240905,200100,222643090,6150,6150,6150,6150,0
20240905,200000,222643090,6150,6150,6150,6150,0
20240905,195900,222643090,6150,6150,6150,6150,0
20240905,195800,222643090,6150,6150,6150,6150,0
20240905,195700,222643090,6150,6150,6150,6150,0
20240905,195600,222643090,6150,6150,6150,6150,0
20240905,195500,222643090,6150,6150,6150,6150,664
20240905,195400,222643090,6150,6150,6150,6150,0
20240905,195300,222643090,6150,6150,6150,6150,0
20240905,195200,222643090,6150,6150,6150,6150,0
20240905,195100,222643090,6150,6150,6150,6150,0
20240905,195000,222643090,6150,6150,6150,6150,0
20240905,194900,222643090,6150,6150,6150,6150,0
20240905,194800,222643090,6150,6150,6150,6150,0
20240905,194700,222643090,6150,6150,6150,6150,0
20240905,194600,222643090,6150,6150,6150,6150,0
20240905,194500,222643090,6150,6150,6150,6150,0
20240905,194400,222643090,6150,6150,6150,6150,0
20240905,194300,222643090,6150,6150,6150,6150,0
20240905,194200,222643090,6150,6150,6150,6150,0
20240905,194100,222643090,6150,6150,6150,6150,0
20240905,194000,222643090,6150,6150,6150,6150,0
20240905,193900,222643090,6150,6150,6150,6150,0
20240905,193800,222643090,6150,6150,6150,6150,0
20240905,193700,222643090,6150,6150,6150,6150,0
20240905,193600,222643090,6150,6150,6150,6150,0
20240905,193500,222643090,6150,6150,6150,6150,0
20240905,193400,222643090,6150,6150,6150,6150,0
20240905,193300,222643090,6150,6150,6150,6150,0
20240905,193200,222643090,6150,6150,6150,6150,0
20240905,193100,222643090,6150,6150,6150,6150,0
20240905,193000,222643090,6150,6150,6150,6150,0
20240905,192900,222643090,6150,6150,6150,6150,0
20240905,192800,222643090,6150,6150,6150,6150,0
20240905,192700,222643090,6150,6150,6150,6150,0
20240905,192600,222643090,6150,6150,6150,6150,0
20240905,192500,222643090,6150,6150,6150,6150,664
20240905,192400,222643090,6150,6150,6150,6150,0
20240905,192300,222643090,6150,6150,6150,6150,0
20240905,192200,222643090,6150,6150,6150,6150,0
20240905,192100,222643090,6150,6150,6150,6150,0
20240905,192000,222643090,6150,6150,6150,6150,0
20240905,191900,222643090,6150,6150,6150,6150,0
20240905,191800,222643090,6150,6150,6150,6150,0
20240905,191700,222643090,6150,6150,6150,6150,0
20240905,191600,222643090,6150,6150,6150,6150,0
20240905,191500,222643090,6150,6150,6150,6150,0
20240905,191400,222643090,6150,6150,6150,6150,0
20240905,191300,222643090,6150,6150,6150,6150,0
20240905,191200,222643090,6150,6150,6150,6150,0
20240905,191100,222643090,6150,6150,6150,6150,0
20240905,191000,222643090,6150,6150,6150,6150,0
20240905,190900,222643090,6150,6150,6150,6150,0
20240905,190800,222643090,6150,6150,6150,6150,0
20240905,190700,222643090,6150,6150,6150,6150,0
20240905,190600,222643090,6150,6150,6150,6150,0
20240905,190500,222643090,6150,6150,6150,6150,0
20240905,190400,222643090,6150,6150,6150,6150,0
20240905,190300,222643090,6150,6150,6150,6150,0
20240905,190200,222643090,6150,6150,6150,6150,0
20240905,190100,222643090,6150,6150,6150,6150,0
20240905,190000,222643090,6150,6150,6150,6150,0
20240905,185900,222643090,6150,6150,6150,6150,0
20240905,185800,222643090,6150,6150,6150,6150,0
20240905,185700,222643090,6150,6150,6150,6150,0
20240905,185600,222643090,6150,6150,6150,6150,0
20240905,185500,222643090,6150,6150,6150,6150,664
20240905,185400,222643090,6150,6150,6150,6150,0
20240905,185300,222643090,6150,6150,6150,6150,0
20240905,185200,222643090,6150,6150,6150,6150,0
20240905,185100,222643090,6150,6150,6150,6150,0
20240905,185000,222643090,6150,6150,6150,6150,0
20240905,184900,222643090,6150,6150,6150,6150,0
20240905,184800,222643090,6150,6150,6150,6150,0
20240905,184700,222643090,6150,6150,6150,6150,0
20240905,184600,222643090,6150,6150,6150,6150,0
20240905,184500,222643090,6150,6150,6150,6150,0
20240905,184400,222643090,6150,6150,6150,6150,0
20240905,184300,222643090,6150,6150,6150,6150,0
20240905,184200,222643090,6150,6150,6150,6150,0
20240905,184100,222643090,6150,6150,6150,6150,0
20240905,184000,222643090,6150,6150,6150,6150,0
20240905,183900,222643090,6150,6150,6150,6150,0
20240905,183800,222643090,6150,6150,6150,6150,0
20240905,183700,222643090,6150,6150,6150,6150,0
20240905,183600,222643090,6150,6150,6150,6150,0
20240905,183500,222643090,6150,6150,6150,6150,0
20240905,183400,222643090,6150,6150,6150,6150,0
20240905,183300,222643090,6150,6150,6150,6150,0
20240905,183200,222643090,6150,6150,6150,6150,0
20240905,183100,222643090,6150,6150,6150,6150,0
20240905,183000,222643090,6150,6150,6150,6150,0
20240905,182900,222643090,6150,6150,6150,6150,0
20240905,182800,222643090,6150,6150,6150,6150,0
20240905,182700,222643090,6150,6150,6150,6150,0
20240905,182600,222643090,6150,6150,6150,6150,0
20240905,182500,222643090,6150,6150,6150,6150,664
20240905,182400,222643090,6150,6150,6150,6150,0
20240905,182300,222643090,6150,6150,6150,6150,0
20240905,182200,222643090,6150,6150,6150,6150,0
20240905,182100,222643090,6150,6150,6150,6150,0
20240905,182000,222643090,6150,6150,6150,6150,0
20240905,181900,222643090,6150,6150,6150,6150,0
20240905,181800,222643090,6150,6150,6150,6150,0
20240905,181700,222643090,6150,6150,6150,6150,0
20240905,181600,222643090,6150,6150,6150,6150,0
20240905,181500,222643090,6150,6150,6150,6150,0
20240905,181400,222643090,6150,6150,6150,6150,0
20240905,181300,222643090,6150,6150,6150,6150,0
20240905,181200,222643090,6150,6150,6150,6150,0
20240905,181100,222643090,6150,6150,6150,6150,0
20240905,181000,222643090,6150,6150,6150,6150,0
20240905,180900,222643090,6150,6150,6150,6150,0
20240905,180800,222643090,6150,6150,6150,6150,0
20240905,180700,222643090,6150,6150,6150,6150,0
20240905,180600,222643090,6150,6150,6150,6150,0
20240905,180500,222643090,6150,6150,6150,6150,0
20240905,180400,222643090,6150,6150,6150,6150,0
20240905,180300,222643090,6150,6150,6150,6150,0
20240905,180200,222643090,6150,6150,6150,6150,0
20240905,180100,222643090,6150,6150,6150,6150,0
20240905,180000,222643090,6150,6150,6150,6150,0
20240905,175900,222643090,6150,6150,6150,6150,0
20240905,175800,222643090,6150,6150,6150,6150,0
20240905,175700,222643090,6150,6150,6150,6150,0
20240905,175600,222643090,6150,6150,6150,6150,0
20240905,175500,222643090,6150,6150,6150,6150,664
20240905,175400,222643090,6150,6150,6150,6150,0
20240905,175300,222643090,6150,6150,6150,6150,0
20240905,175200,222643090,6150,6150,6150,6150,0
20240905,175100,222643090,6150,6150,6150,6150,0
20240905,175000,222643090,6150,6150,6150,6150,0
20240905,174900,222643090,6150,6150,6150,6150,0
20240905,174800,222643090,6150,6150,6150,6150,0
20240905,174700,222643090,6150,6150,6150,6150,0
20240905,174600,222643090,6150,6150,6150,6150,0
20240905,174500,222643090,6150,6150,6150,6150,0
20240905,174400,222643090,6150,6150,6150,6150,0
20240905,174300,222643090,6150,6150,6150,6150,0
20240905,174200,222643090,6150,6150,6150,6150,0
20240905,174100,222643090,6150,6150,6150,6150,0
20240905,174000,222643090,6150,6150,6150,6150,0
20240905,173900,222643090,6150,6150,6150,6150,0
20240905,173800,222643090,6150,6150,6150,6150,0
20240905,173700,222643090,6150,6150,6150,6150,0
20240905,173600,222643090,6150,6150,6150,6150,0
20240905,173500,222643090,6150,6150,6150,6150,0
20240905,173400,222643090,6150,6150,6150,6150,0
20240905,173300,222643090,6150,6150,6150,6150,0
20240905,173200,222643090,6150,6150,6150,6150,0
20240905,173100,222643090,6150,6150,6150,6150,0
20240905,173000,222643090,6150,6150,6150,6150,0
20240905,172900,222643090,6150,6150,6150,6150,0
20240905,172800,222643090,6150,6150,6150,6150,0
20240905,172700,222643090,6150,6150,6150,6150,0
20240905,172600,222643090,6150,6150,6150,6150,0
20240905,172500,222643090,6150,6150,6150,6150,664
20240905,172400,222643090,6150,6150,6150,6150,0
20240905,172300,222643090,6150,6150,6150,6150,0
20240905,172200,222643090,6150,6150,6150,6150,0
20240905,172100,222643090,6150,6150,6150,6150,0
20240905,172000,222643090,6150,6150,6150,6150,0
20240905,171900,222643090,6150,6150,6150,6150,0
20240905,171800,222643090,6150,6150,6150,6150,0
20240905,171700,222643090,6150,6150,6150,6150,0
20240905,171600,222643090,6150,6150,6150,6150,0
20240905,171500,222643090,6150,6150,6150,6150,0
20240905,171400,222643090,6150,6150,6150,6150,0
20240905,171300,222643090,6150,6150,6150,6150,0
20240905,171200,222643090,6150,6150,6150,6150,0
20240905,171100,222643090,6150,6150,6150,6150,0
20240905,171000,222643090,6150,6150,6150,6150,0
20240905,170900,222643090,6150,6150,6150,6150,0
20240905,170800,222643090,6150,6150,6150,6150,0
20240905,170700,222643090,6150,6150,6150,6150,0
20240905,170600,222643090,6150,6150,6150,6150,0
20240905,170500,222643090,6150,6150,6150,6150,0
20240905,170400,222643090,6150,6150,6150,6150,0
20240905,170300,222643090,6150,6150,6150,6150,0
20240905,170200,222643090,6150,6150,6150,6150,0
20240905,170100,222643090,6150,6150,6150,6150,0
20240905,170000,222643090,6150,6150,6150,6150,0
20240905,165900,222643090,6150,6150,6150,6150,0
20240905,165800,222643090,6150,6150,6150,6150,0
20240905,165700,222643090,6150,6150,6150,6150,0
20240905,165600,222643090,6150,6150,6150,6150,0
20240905,165500,222643090,6150,6150,6150,6150,664
20240905,165400,222643090,6150,6150,6150,6150,0
20240905,165300,222643090,6150,6150,6150,6150,0
20240905,165200,222643090,6150,6150,6150,6150,0
20240905,165100,222643090,6150,6150,6150,6150,0
20240905,165000,222643090,6150,6150,6150,6150,0
20240905,164900,222643090,6150,6150,6150,6150,0
20240905,164800,222643090,6150,6150,6150,6150,0
20240905,164700,222643090,6150,6150,6150,6150,0
20240905,164600,222643090,6150,6150,6150,6150,0
20240905,164500,222643090,6150,6150,6150,6150,0
20240905,164400,222643090,6150,6150,6150,6150,0
20240905,164300,222643090,6150,6150,6150,6150,0
20240905,164200,222643090,6150,6150,6150,6150,0
20240905,164100,222643090,6150,6150,6150,6150,0
20240905,164000,222643090,6150,6150,6150,6150,0
20240905,163900,222643090,6150,6150,6150,6150,0
20240905,163800,222643090,6150,6150,6150,6150,0
20240905,163700,222643090,6150,6150,6150,6150,0
20240905,163600,222643090,6150,6150,6150,6150,0
20240905,163500,222643090,6150,6150,6150,6150,0
20240905,163400,222643090,6150,6150,6150,6150,0
20240905,163300,222643090,6150,6150,6150,6150,0
20240905,163200,222643090,6150,6150,6150,6150,0
20240905,163100,222643090,6150,6150,6150,6150,0
20240905,163000,222643090,6150,6150,6150,6150,0
20240905,162900,222643090,6150,6150,6150,6150,0
20240905,162800,222643090,6150,6150,6150,6150,0
20240905,162700,222643090,6150,6150,6150,6150,0
20240905,162600,222643090,6150,6150,6150,6150,0
20240905,162500,222643090,6150,6150,6150,6150,664
20240905,162400,222643090,6150,6150,6150,6150,0
20240905,162300,222643090,6150,6150,6150,6150,0
20240905,162200,222643090,6150,6150,6150,6150,0
20240905,162100,222643090,6150,6150,6150,6150,0
20240905,162000,222643090,6150,6150,6150,6150,0
20240905,161900,222643090,6150,6150,6150,6150,0
20240905,161800,222643090,6150,6150,6150,6150,0
20240905,161700,222643090,6150,6150,6150,6150,0
20240905,161600,222643090,6150,6150,6150,6150,0
20240905,161500,222643090,6150,6150,6150,6150,0
20240905,161400,222643090,6150,6150,6150,6150,0
20240905,161300,222643090,6150,6150,6150,6150,0
20240905,161200,222643090,6150,6150,6150,6150,0
20240905,161100,222643090,6150,6150,6150,6150,0
20240905,161000,222643090,6150,6150,6150,6150,0
20240905,160900,222643090,6150,6150,6150,6150,0
20240905,160800,222643090,6150,6150,6150,6150,0
20240905,160700,222643090,6150,6150,6150,6150,0
20240905,160600,222643090,6150,6150,6150,6150,0
20240905,160500,222643090,6150,6150,6150,6150,0
20240905,160400,222643090,6150,6150,6150,6150,0
20240905,160300,222643090,6150,6150,6150,6150,0
20240905,160200,222643090,6150,6150,6150,6150,0
20240905,160100,222643090,6150,6150,6150,6150,0
20240905,160000,222643090,6150,6150,6150,6150,0
20240905,155900,222643090,6150,6150,6150,6150,0
20240905,155800,222643090,6150,6150,6150,6150,0
20240905,155700,222643090,6150,6150,6150,6150,0
20240905,155600,222643090,6150,6150,6150,6150,0
20240905,155500,222643090,6150,6150,6150,6150,664
20240905,155400,222643090,6150,6150,6150,6150,0
20240905,155300,222643090,6150,6150,6150,6150,0
20240905,155200,222643090,6150,6150,6150,6150,0
20240905,155100,222643090,6150,6150,6150,6150,0
20240905,155000,222643090,6150,6150,6150,6150,0
20240905,154900,222643090,6150,6150,6150,6150,0
20240905,154800,222643090,6150,6150,6150,6150,0
20240905,154700,222643090,6150,6150,6150,6150,0
20240905,154600,222643090,6150,6150,6150,6150,0
20240905,154500,222643090,6150,6150,6150,6150,0
20240905,154400,222643090,6150,6150,6150,6150,0
20240905,154300,222643090,6150,6150,6150,6150,0
20240905,154200,222643090,6150,6150,6150,6150,0
20240905,154100,222643090,6150,6150,6150,6150,0
20240905,154000,222643090,6150,6150,6150,6150,0
20240905,153900,222643090,6150,6150,6150,6150,0
20240905,153800,222643090,6150,6150,6150,6150,0
20240905,153700,222643090,6150,6150,6150,6150,0
20240905,153600,222643090,6150,6150,6150,6150,0
20240905,153500,222643090,6150,6150,6150,6150,0
20240905,153400,222643090,6150,6150,6150,6150,0
20240905,153300,222643090,6150,6150,6150,6150,0
20240905,153200,222643090,6150,6150,6150,6150,0
20240905,153100,222643090,6150,6150,6150,6150,0
20240905,153000,222643090,6150,6150,6150,6150,664
20240905,152900,218559490,6200,6200,6200,6200,0
20240905,152800,218559490,6200,6200,6200,6200,0
20240905,152700,218559490,6200,6200,6200,6200,0
20240905,152600,218559490,6200,6200,6200,6200,0
20240905,152500,218559490,6200,6200,6200,6200,0
20240905,152400,218559490,6200,6200,6200,6200,0
20240905,152300,218559490,6200,6200,6200,6200,0
20240905,152200,218559490,6200,6200,6200,6200,0
20240905,152100,218559490,6200,6200,6200,6200,0
20240905,152000,218559490,6200,6200,6200,6200,0
20240905,151900,218559490,6200,6200,6200,6200,71
20240905,151800,218119290,6200,6200,6200,6200,0
20240905,151700,218119290,6200,6200,6200,6200,0
20240905,151600,218119290,6200,6200,6200,6200,1
20240905,151500,218113090,6200,6200,6200,6200,0
20240905,151400,218113090,6200,6170,6200,6150,73
20240905,151300,217664050,6200,6200,6200,6200,0
20240905,151200,217664050,6200,6200,6200,6200,0
20240905,151100,217664050,6200,6200,6200,6200,1
20240905,151000,217657850,6210,6190,6210,6150,501
20240905,150900,214569240,6210,6210,6210,6210,0
20240905,150800,214569240,6210,6200,6210,6200,22
20240905,150700,214432830,6210,6210,6210,6210,1
20240905,150600,214426620,6210,6210,6210,6210,8
20240905,150500,214376940,6220,6220,6220,6220,0
20240905,150400,214376940,6220,6220,6220,6220,38
20240905,150300,214140580,6220,6220,6220,6220,0
20240905,150200,214140580,6220,6220,6220,6220,0
20240905,150100,214140580,6220,6220,6220,6220,0
20240905,150000,214140580,6220,6210,6220,6210,57
20240905,145900,213786300,6220,6220,6220,6220,0
20240905,145800,213786300,6220,6220,6220,6220,1
20240905,145700,213780080,6210,6210,6210,6210,27
20240905,145600,213612410,6220,6220,6220,6220,0
20240905,145500,213612410,6220,6220,6220,6220,0
20240905,145400,213612410,6220,6180,6220,6180,3
20240905,145300,213593790,6220,6200,6220,6200,31
20240905,145200,213401570,6230,6230,6230,6230,0
20240905,145100,213401570,6230,6230,6230,6230,0
20240905,145000,213401570,6230,6230,6230,6230,0
20240905,144900,213401570,6230,6230,6230,6230,0
20240905,144800,213401570,6230,6230,6230,6230,0
20240905,144700,213401570,6230,6230,6230,6230,0
20240905,144600,213401570,6230,6230,6230,6230,0
20240905,144500,213401570,6230,6230,6230,6230,0
20240905,144400,213401570,6230,6230,6230,6170,4
20240905,144300,213376760,6190,6230,6230,6190,8
20240905,144200,213327010,6220,6220,6220,6220,134
20240905,144100,212493530,6230,6220,6230,6220,2
20240905,144000,212481080,6230,6230,6230,6230,1
20240905,143900,212474850,6210,6210,6210,6210,3
20240905,143800,212456220,6210,6210,6210,6210,6
20240905,143700,212418960,6210,6210,6210,6210,1136
20240905,143600,205364400,6230,6230,6230,6230,0
20240905,143500,205364400,6230,6200,6230,6200,250
20240905,143400,203814370,6200,6200,6200,6200,1796
20240905,143300,192679170,6200,6200,6200,6200,0
20240905,143200,192679170,6200,6190,6200,6150,87
20240905,143100,192143420,6150,6160,6160,6150,161
20240905,143000,191152770,6200,6200,6200,6200,0
20240905,142900,191152770,6200,6180,6200,6180,890
20240905,142800,185647010,6180,6180,6180,6180,0
20240905,142700,185647010,6180,6180,6180,6180,0
20240905,142600,185647010,6180,6180,6180,6180,0
20240905,142500,185647010,6180,6180,6180,6180,0
20240905,142400,185647010,6180,6180,6180,6180,0
20240905,142300,185647010,6180,6180,6180,6180,0
20240905,142200,185647010,6180,6180,6180,6180,0
20240905,142100,185647010,6180,6180,6180,6180,100
20240905,142000,185029010,6180,6160,6180,6160,514
20240905,141900,181855030,6160,6160,6160,6160,100
20240905,141800,181239030,6170,6170,6170,6170,0
20240905,141700,181239030,6170,6170,6170,6170,0
20240905,141600,181239030,6170,6170,6170,6170,0
20240905,141500,181239030,6170,6170,6170,6170,0
20240905,141400,181239030,6170,6150,6170,6150,171
20240905,141300,180187360,6160,6160,6160,6160,30
20240905,141200,180002560,6170,6160,6170,6160,234
20240905,141100,178561110,6160,6160,6160,6160,0
20240905,141000,178561110,6160,6160,6160,6160,0
20240905,140900,178561110,6160,6160,6160,6160,0
20240905,140800,178561110,6160,6160,6160,6160,0
20240905,140700,178561110,6160,6140,6160,6140,656
20240905,140600,174531150,6140,6160,6160,6140,551
20240905,140500,171147980,6160,6160,6160,6160,10
20240905,140400,171086380,6170,6170,6170,6170,0
20240905,140300,171086380,6170,6170,6170,6170,0
20240905,140200,171086380,6170,6170,6170,6170,0
20240905,140100,171086380,6170,6170,6170,6170,0
20240905,140000,171086380,6170,6170,6170,6170,0
20240905,135900,171086380,6170,6170,6170,6170,0
20240905,135800,171086380,6170,6160,6170,6140,698
20240905,135700,166796470,6170,6170,6170,6170,0
20240905,135600,166796470,6170,6170,6170,6170,0
20240905,135500,166796470,6170,6150,6170,6150,112
20240905,135400,166107630,6170,6170,6170,6170,101
20240905,135300,165484460,6180,6180,6180,6180,1
20240905,135200,165478280,6170,6170,6170,6170,1030
20240905,135100,159123180,6170,6170,6170,6170,1
20240905,135000,159117010,6150,6160,6160,6150,1283
20240905,134900,151223340,6170,6170,6170,6160,231
20240905,134800,149800070,6170,6180,6180,6170,684
20240905,134700,145579530,6190,6190,6190,6190,1
20240905,134600,145573340,6170,6170,6170,6170,0
20240905,134500,145573340,6170,6200,6200,6170,304
20240905,134400,143697540,6200,6200,6200,6200,1
20240905,134300,143691340,6170,6200,6200,6170,176
20240905,134200,142603450,6200,6190,6200,6190,9
20240905,134100,142547730,6200,6200,6200,6200,0
20240905,134000,142547730,6200,6200,6200,6200,0
20240905,133900,142547730,6200,6200,6200,6200,2
20240905,133800,142535330,6200,6200,6200,6200,0
20240905,133700,142535330,6200,6200,6200,6200,0
20240905,133600,142535330,6200,6200,6200,6200,0
20240905,133500,142535330,6200,6200,6200,6200,0
20240905,133400,142535330,6200,6200,6200,6200,76
20240905,133300,142064130,6210,6210,6210,6210,0
20240905,133200,142064130,6210,6210,6210,6210,0
20240905,133100,142064130,6210,6210,6210,6210,0
20240905,133000,142064130,6210,6200,6210,6200,101
20240905,132900,141437920,6210,6210,6210,6210,0
20240905,132800,141437920,6210,6210,6210,6210,0
20240905,132700,141437920,6210,6210,6210,6210,0
20240905,132600,141437920,6210,6210,6210,6210,0
20240905,132500,141437920,6210,6210,6210,6210,0
20240905,132400,141437920,6210,6210,6210,6210,0
20240905,132300,141437920,6210,6210,6210,6210,20
20240905,132200,141313720,6210,6200,6210,6200,200
20240905,132100,140071890,6210,6210,6210,6210,0
20240905,132000,140071890,6210,6210,6210,6210,0
20240905,131900,140071890,6210,6210,6210,6210,1334
20240905,131800,131787750,6220,6220,6220,6220,0
20240905,131700,131787750,6220,6210,6220,6210,201
20240905,131600,130539530,6210,6210,6210,6210,252
20240905,131500,128974610,6220,6220,6220,6220,0
20240905,131400,128974610,6220,6220,6220,6220,2
20240905,131300,128962170,6240,6240,6240,6240,0
20240905,131200,128962170,6240,6240,6240,6240,0
20240905,131100,128962170,6240,6240,6240,6240,0
20240905,131000,128962170,6240,6240,6240,6240,0
20240905,130900,128962170,6240,6230,6240,6230,100
20240905,130800,128338640,6230,6230,6230,6230,1
20240905,130700,128332410,6150,6150,6150,6150,0
20240905,130600,128332410,6150,6190,6190,6150,1000
20240905,130500,122168560,6240,6240,6240,6240,1
20240905,130400,122162320,6190,6190,6190,6190,1
20240905,130300,122156130,6240,6240,6240,6240,0
20240905,130200,122156130,6240,6240,6240,6240,0
20240905,130100,122156130,6240,6240,6240,6240,0
20240905,130000,122156130,6240,6240,6240,6240,0
20240905,125900,122156130,6240,6240,6240,6240,0
20240905,125800,122156130,6240,6240,6240,6240,0
20240905,125700,122156130,6240,6240,6240,6240,0
20240905,125600,122156130,6240,6240,6240,6240,0
20240905,125500,122156130,6240,6240,6240,6240,1
20240905,125400,122149890,6200,6200,6200,6200,50
20240905,125300,121839890,6240,6240,6240,6240,0
20240905,125200,121839890,6240,6240,6240,6240,0
20240905,125100,121839890,6240,6240,6240,6240,0
20240905,125000,121839890,6240,6240,6240,6240,0
20240905,124900,121839890,6240,6240,6240,6240,0
20240905,124800,121839890,6240,6240,6240,6240,0
20240905,124700,121839890,6240,6240,6240,6240,0
20240905,124600,121839890,6240,6240,6240,6240,0
20240905,124500,121839890,6240,6240,6240,6240,0
20240905,124400,121839890,6240,6240,6240,6240,0
20240905,124300,121839890,6240,6240,6240,6240,0
20240905,124200,121839890,6240,6240,6240,6240,0
20240905,124100,121839890,6240,6240,6240,6240,0
20240905,124000,121839890,6240,6240,6240,6240,0
20240905,123900,121839890,6240,6240,6240,6240,0
20240905,123800,121839890,6240,6240,6240,6240,0
20240905,123700,121839890,6240,6240,6240,6240,0
20240905,123600,121839890,6240,6240,6240,6240,0
20240905,123500,121839890,6240,6240,6240,6240,0
20240905,123400,121839890,6240,6240,6240,6240,0
20240905,123300,121839890,6240,6240,6240,6240,0
20240905,123200,121839890,6240,6240,6240,6240,0
20240905,123100,121839890,6240,6240,6240,6240,0
20240905,123000,121839890,6240,6240,6240,6240,0
20240905,122900,121839890,6240,6240,6240,6240,0
20240905,122800,121839890,6240,6240,6240,6240,0
20240905,122700,121839890,6240,6240,6240,6240,0
20240905,122600,121839890,6240,6240,6240,6240,0
20240905,122500,121839890,6240,6240,6240,6240,0
20240905,122400,121839890,6240,6240,6240,6240,0
20240905,122300,121839890,6240,6240,6240,6240,0
20240905,122200,121839890,6240,6240,6240,6240,0
20240905,122100,121839890,6240,6240,6240,6240,0
20240905,122000,121839890,6240,6240,6240,6240,0
20240905,121900,121839890,6240,6240,6240,6240,0
20240905,121800,121839890,6240,6240,6240,6240,0
20240905,121700,121839890,6240,6240,6240,6240,0
20240905,121600,121839890,6240,6240,6240,6240,0
20240905,121500,121839890,6240,6240,6240,6240,0
20240905,121400,121839890,6240,6240,6240,6240,0
20240905,121300,121839890,6240,6240,6240,6240,0
20240905,121200,121839890,6240,6240,6240,6240,0
20240905,121100,121839890,6240,6240,6240,6240,0
20240905,121000,121839890,6240,6240,6240,6240,0
20240905,120900,121839890,6240,6240,6240,6240,0
20240905,120800,121839890,6240,6240,6240,6240,0
20240905,120700,121839890,6240,6240,6240,6240,0
20240905,120600,121839890,6240,6240,6240,6240,0
20240905,120500,121839890,6240,6240,6240,6240,0
20240905,120400,121839890,6240,6240,6240,6240,0
20240905,120300,121839890,6240,6240,6240,6240,0
20240905,120200,121839890,6240,6240,6240,6240,5
20240905,120100,121808690,6240,6240,6240,6240,0
20240905,120000,121808690,6240,6240,6240,6240,0
20240905,115900,121808690,6240,6240,6240,6240,0
20240905,115800,121808690,6240,6240,6240,6240,0
20240905,115700,121808690,6240,6240,6240,6240,0
20240905,115600,121808690,6240,6240,6240,6240,0
20240905,115500,121808690,6240,6240,6240,6240,0
20240905,115400,121808690,6240,6240,6240,6240,0
20240905,115300,121808690,6240,6240,6240,6240,0
20240905,115200,121808690,6240,6240,6240,6240,0
20240905,115100,121808690,6240,6240,6240,6240,0
20240905,115000,121808690,6240,6240,6240,6240,1
20240905,114900,121802450,6240,6240,6240,6240,0
20240905,114800,121802450,6240,6240,6240,6240,0
20240905,114700,121802450,6240,6240,6240,6240,0
20240905,114600,121802450,6240,6240,6240,6240,0
20240905,114500,121802450,6240,6240,6240,6240,0
20240905,114400,121802450,6240,6240,6240,6240,0
20240905,114300,121802450,6240,6240,6240,6240,0
20240905,114200,121802450,6240,6240,6240,6240,0
20240905,114100,121802450,6240,6240,6240,6240,0
20240905,114000,121802450,6240,6240,6240,6240,0
20240905,113900,121802450,6240,6240,6240,6240,0
20240905,113800,121802450,6240,6240,6240,6240,0
20240905,113700,121802450,6240,6240,6240,6240,0
20240905,113600,121802450,6240,6240,6240,6240,0
20240905,113500,121802450,6240,6240,6240,6240,1
20240905,113400,121796210,6230,6230,6230,6230,1861
20240905,113300,110202180,6230,6230,6230,6230,0
20240905,113200,110202180,6230,6230,6230,6230,0
20240905,113100,110202180,6230,6230,6230,6230,0
20240905,113000,110202180,6230,6230,6230,6230,0
20240905,112900,110202180,6230,6230,6230,6230,0
20240905,112800,110202180,6230,6230,6230,6230,0
20240905,112700,110202180,6230,6230,6230,6230,0
20240905,112600,110202180,6230,6230,6230,6230,0
20240905,112500,110202180,6230,6140,6230,6140,301
20240905,112400,108353950,6230,6230,6230,6230,0
20240905,112300,108353950,6230,6230,6230,6230,0
20240905,112200,108353950,6230,6230,6230,6230,235
20240905,112100,106889900,6240,6240,6240,6240,0
20240905,112000,106889900,6240,6240,6240,6240,0
20240905,111900,106889900,6240,6240,6240,6240,0
20240905,111800,106889900,6240,6240,6240,6240,0
20240905,111700,106889900,6240,6200,6240,6060,4001
20240905,111600,82266580,6250,6200,6250,6200,2489
20240905,111500,66767330,6240,6240,6240,6240,1
20240905,111400,66761090,6240,6200,6250,6200,22
20240905,111300,66624600,6200,6200,6250,6200,562
20240905,111200,63140100,6200,6200,6250,6200,21
20240905,111100,63009850,6200,6200,6200,6200,20
20240905,111000,62885850,6240,6200,6240,6200,90
20240905,110900,62327810,6200,6210,6210,6200,1334
20240905,110800,54046810,6220,6220,6220,6220,415
20240905,110700,51465510,6250,6250,6250,6250,200
20240905,110600,50215510,6250,6250,6250,6250,0
20240905,110500,50215510,6250,6250,6250,6250,0
20240905,110400,50215510,6250,6250,6250,6250,0
20240905,110300,50215510,6250,6250,6250,6250,1
20240905,110200,50209260,6230,6230,6230,6230,100
20240905,110100,49586260,6250,6250,6250,6250,0
20240905,110000,49586260,6250,6250,6250,6250,0
20240905,105900,49586260,6250,6250,6250,6250,10
20240905,105800,49523760,6250,6220,6250,6220,315
20240905,105700,47564430,6250,6230,6250,6230,148
20240905,105600,46642370,6270,6240,6270,6240,17
20240905,105500,46536260,6290,6290,6290,6290,0
20240905,105400,46536260,6290,6290,6290,6290,1
20240905,105300,46529970,6240,6240,6240,6240,176
20240905,105200,45431730,6240,6250,6250,6240,398
20240905,105100,42946970,6280,6260,6280,6260,82
20240905,105000,42433630,6290,6290,6290,6290,1
20240905,104900,42427340,6280,6280,6280,6280,0
20240905,104800,42427340,6280,6280,6280,6280,3
20240905,104700,42408500,6280,6280,6280,6280,0
20240905,104600,42408500,6280,6280,6280,6280,0
20240905,104500,42408500,6280,6290,6290,6280,11
20240905,104400,42339410,6280,6280,6280,6280,0
20240905,104300,42339410,6280,6290,6290,6240,3
20240905,104200,42320600,6230,6250,6250,6230,700
20240905,104100,37953600,6250,6260,6260,6250,600
20240905,104000,34201070,6280,6280,6280,6280,0
20240905,103900,34201070,6280,6280,6280,6280,85
20240905,103800,33667270,6300,6300,6300,6300,4
20240905,103700,33642070,6300,6300,6300,6300,0
20240905,103600,33642070,6300,6300,6300,6300,0
20240905,103500,33642070,6300,6300,6300,6300,0
20240905,103400,33642070,6300,6300,6300,6300,0
20240905,103300,33642070,6300,6300,6300,6300,0
20240905,103200,33642070,6300,6300,6300,6300,0
20240905,103100,33642070,6300,6290,6300,6290,100
20240905,103000,33012850,6290,6290,6290,6290,0
20240905,102900,33012850,6290,6290,6290,6290,0
20240905,102800,33012850,6290,6290,6290,6290,0
20240905,102700,33012850,6290,6290,6290,6290,1
20240905,102600,33006560,6270,6270,6270,6270,17
20240905,102500,32899970,6290,6290,6290,6290,1
20240905,102400,32893680,6270,6270,6270,6270,7
20240905,102300,32849790,6290,6290,6290,6290,0
20240905,102200,32849790,6290,6290,6290,6290,0
20240905,102100,32849790,6290,6290,6290,6290,0
20240905,102000,32849790,6290,6290,6290,6290,0
20240905,101900,32849790,6290,6290,6290,6290,0
20240905,101800,32849790,6290,6290,6290,6290,1
20240905,101700,32843500,6270,6270,6270,6270,0
20240905,101600,32843500,6270,6270,6270,6270,100
20240905,101500,32216500,6300,6300,6300,6300,0
20240905,101400,32216500,6300,6280,6300,6280,99
20240905,101300,31594760,6300,6300,6300,6300,0
20240905,101200,31594760,6300,6300,6300,6300,0
20240905,101100,31594760,6300,6300,6300,6300,1
20240905,101000,31588460,6280,6300,6300,6280,4
20240905,100900,31563300,6300,6290,6300,6290,101
20240905,100800,30928000,6300,6300,6300,6300,0
20240905,100700,30928000,6300,6300,6300,6300,100
20240905,100600,30298000,6320,6320,6320,6320,0
20240905,100500,30298000,6320,6290,6320,6290,11
20240905,100400,30228780,6290,6290,6290,6290,0
20240905,100300,30228780,6290,6290,6290,6290,0
20240905,100200,30228780,6290,6290,6290,6290,0
20240905,100100,30228780,6290,6290,6290,6290,94
20240905,100000,29637520,6290,6290,6290,6290,0
20240905,095900,29637520,6290,6270,6290,6270,74
20240905,095800,29173520,6270,6270,6270,6270,30
20240905,095700,28985420,6290,6290,6290,6290,0
20240905,095600,28985420,6290,6290,6290,6290,100
20240905,095500,28356420,6290,6290,6290,6290,0
20240905,095400,28356420,6290,6280,6290,6270,201
20240905,095300,27095210,6290,6290,6290,6290,0
20240905,095200,27095210,6290,6290,6290,6290,0
20240905,095100,27095210,6290,6290,6290,6290,0
20240905,095000,27095210,6290,6290,6290,6290,0
20240905,094900,27095210,6290,6290,6290,6290,7
20240905,094800,27051180,6290,6270,6290,6270,312
20240905,094700,25089140,6300,6270,6300,6270,127
20240905,094600,24289990,6270,6270,6270,6270,0
20240905,094500,24289990,6270,6270,6270,6270,0
20240905,094400,24289990,6270,6250,6270,6250,21
20240905,094300,24158720,6270,6270,6270,6270,114
20240905,094200,23443940,6280,6280,6280,6280,0
20240905,094100,23443940,6280,6290,6290,6280,2
20240905,094000,23431370,6260,6300,6300,6260,46
20240905,093900,23143370,6300,6300,6300,6300,1
20240905,093800,23137070,6300,6270,6300,6270,10
20240905,093700,23074100,6300,6300,6300,6300,0
20240905,093600,23074100,6300,6280,6300,6280,101
20240905,093500,22439800,6270,6280,6280,6270,585
20240905,093400,18771840,6290,6290,6290,6290,100
20240905,093300,18142840,6290,6290,6290,6290,215
20240905,093200,16790490,6300,6300,6300,6300,30
20240905,093100,16601490,6280,6300,6300,6280,140
20240905,093000,15719510,6290,6290,6290,6290,41
20240905,092900,15461620,6290,6290,6290,6290,0
20240905,092800,15461620,6290,6290,6290,6290,0
20240905,092700,15461620,6290,6290,6290,6290,0
20240905,092600,15461620,6290,6290,6290,6290,0
20240905,092500,15461620,6290,6290,6290,6290,8
20240905,092400,15411300,6290,6290,6290,6290,1
20240905,092300,15405010,6270,6270,6270,6270,107
20240905,092200,14734120,6270,6270,6270,6270,14
20240905,092100,14646340,6270,6270,6270,6270,0
20240905,092000,14646340,6270,6260,6270,6260,61
20240905,091900,14264410,6270,6270,6270,6270,0
20240905,091800,14264410,6270,6270,6270,6270,15
20240905,091700,14170360,6270,6260,6270,6260,104
20240905,091600,13519310,6230,6230,6230,6230,1
20240905,091500,13513080,6260,6230,6260,6220,239
20240905,091400,12024560,6220,6230,6230,6220,21
20240905,091300,11893840,6230,6230,6230,6230,7
20240905,091200,11850230,6270,6260,6270,6260,184
20240905,091100,10698380,6300,6300,6300,6300,0
20240905,091000,10698380,6300,6300,6300,6300,1
20240905,090900,10692080,6300,6260,6300,6260,143
20240905,090800,9796860,6260,6260,6260,6260,2
20240905,090700,9784340,6210,6280,6280,6210,963
20240905,090600,3789540,6290,6300,6300,6290,50
20240905,090500,3474940,6330,6330,6330,6330,0
20240905,090400,3474940,6330,6290,6440,6290,110
20240905,090300,2780330,6290,6280,6290,6280,295
20240905,090200,927720,6280,6280,6280,6280,0
20240905,090100,927720,6280,6280,6280,6280,0
20240905,090000,927720,6280,6200,6280,6200,149