KissMeData/175140/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,202500,266022610,6230,6230,6230,6230,1115
20240909,202400,266022610,6230,6230,6230,6230,0
20240909,202300,266022610,6230,6230,6230,6230,0
20240909,202200,266022610,6230,6230,6230,6230,0
20240909,202100,266022610,6230,6230,6230,6230,0
20240909,202000,266022610,6230,6230,6230,6230,0
20240909,201900,266022610,6230,6230,6230,6230,0
20240909,201800,266022610,6230,6230,6230,6230,0
20240909,201700,266022610,6230,6230,6230,6230,0
20240909,201600,266022610,6230,6230,6230,6230,0
20240909,201500,266022610,6230,6230,6230,6230,0
20240909,201400,266022610,6230,6230,6230,6230,0
20240909,201300,266022610,6230,6230,6230,6230,0
20240909,201200,266022610,6230,6230,6230,6230,0
20240909,201100,266022610,6230,6230,6230,6230,0
20240909,201000,266022610,6230,6230,6230,6230,0
20240909,200900,266022610,6230,6230,6230,6230,0
20240909,200800,266022610,6230,6230,6230,6230,0
20240909,200700,266022610,6230,6230,6230,6230,0
20240909,200600,266022610,6230,6230,6230,6230,0
20240909,200500,266022610,6230,6230,6230,6230,0
20240909,200400,266022610,6230,6230,6230,6230,0
20240909,200300,266022610,6230,6230,6230,6230,0
20240909,200200,266022610,6230,6230,6230,6230,0
20240909,200100,266022610,6230,6230,6230,6230,0
20240909,200000,266022610,6230,6230,6230,6230,0
20240909,195900,266022610,6230,6230,6230,6230,0
20240909,195800,266022610,6230,6230,6230,6230,0
20240909,195700,266022610,6230,6230,6230,6230,0
20240909,195600,266022610,6230,6230,6230,6230,0
20240909,195500,266022610,6230,6230,6230,6230,1115
20240909,195400,266022610,6230,6230,6230,6230,0
20240909,195300,266022610,6230,6230,6230,6230,0
20240909,195200,266022610,6230,6230,6230,6230,0
20240909,195100,266022610,6230,6230,6230,6230,0
20240909,195000,266022610,6230,6230,6230,6230,0
20240909,194900,266022610,6230,6230,6230,6230,0
20240909,194800,266022610,6230,6230,6230,6230,0
20240909,194700,266022610,6230,6230,6230,6230,0
20240909,194600,266022610,6230,6230,6230,6230,0
20240909,194500,266022610,6230,6230,6230,6230,0
20240909,194400,266022610,6230,6230,6230,6230,0
20240909,194300,266022610,6230,6230,6230,6230,0
20240909,194200,266022610,6230,6230,6230,6230,0
20240909,194100,266022610,6230,6230,6230,6230,0
20240909,194000,266022610,6230,6230,6230,6230,0
20240909,193900,266022610,6230,6230,6230,6230,0
20240909,193800,266022610,6230,6230,6230,6230,0
20240909,193700,266022610,6230,6230,6230,6230,0
20240909,193600,266022610,6230,6230,6230,6230,0
20240909,193500,266022610,6230,6230,6230,6230,0
20240909,193400,266022610,6230,6230,6230,6230,0
20240909,193300,266022610,6230,6230,6230,6230,0
20240909,193200,266022610,6230,6230,6230,6230,0
20240909,193100,266022610,6230,6230,6230,6230,0
20240909,193000,266022610,6230,6230,6230,6230,0
20240909,192900,266022610,6230,6230,6230,6230,0
20240909,192800,266022610,6230,6230,6230,6230,0
20240909,192700,266022610,6230,6230,6230,6230,0
20240909,192600,266022610,6230,6230,6230,6230,0
20240909,192500,266022610,6230,6230,6230,6230,1115
20240909,192400,266022610,6230,6230,6230,6230,0
20240909,192300,266022610,6230,6230,6230,6230,0
20240909,192200,266022610,6230,6230,6230,6230,0
20240909,192100,266022610,6230,6230,6230,6230,0
20240909,192000,266022610,6230,6230,6230,6230,0
20240909,191900,266022610,6230,6230,6230,6230,0
20240909,191800,266022610,6230,6230,6230,6230,0
20240909,191700,266022610,6230,6230,6230,6230,0
20240909,191600,266022610,6230,6230,6230,6230,0
20240909,191500,266022610,6230,6230,6230,6230,0
20240909,191400,266022610,6230,6230,6230,6230,0
20240909,191300,266022610,6230,6230,6230,6230,0
20240909,191200,266022610,6230,6230,6230,6230,0
20240909,191100,266022610,6230,6230,6230,6230,0
20240909,191000,266022610,6230,6230,6230,6230,0
20240909,190900,266022610,6230,6230,6230,6230,0
20240909,190800,266022610,6230,6230,6230,6230,0
20240909,190700,266022610,6230,6230,6230,6230,0
20240909,190600,266022610,6230,6230,6230,6230,0
20240909,190500,266022610,6230,6230,6230,6230,0
20240909,190400,266022610,6230,6230,6230,6230,0
20240909,190300,266022610,6230,6230,6230,6230,0
20240909,190200,266022610,6230,6230,6230,6230,0
20240909,190100,266022610,6230,6230,6230,6230,0
20240909,190000,266022610,6230,6230,6230,6230,0
20240909,185900,266022610,6230,6230,6230,6230,0
20240909,185800,266022610,6230,6230,6230,6230,0
20240909,185700,266022610,6230,6230,6230,6230,0
20240909,185600,266022610,6230,6230,6230,6230,0
20240909,185500,266022610,6230,6230,6230,6230,1115
20240909,185400,266022610,6230,6230,6230,6230,0
20240909,185300,266022610,6230,6230,6230,6230,0
20240909,185200,266022610,6230,6230,6230,6230,0
20240909,185100,266022610,6230,6230,6230,6230,0
20240909,185000,266022610,6230,6230,6230,6230,0
20240909,184900,266022610,6230,6230,6230,6230,0
20240909,184800,266022610,6230,6230,6230,6230,0
20240909,184700,266022610,6230,6230,6230,6230,0
20240909,184600,266022610,6230,6230,6230,6230,0
20240909,184500,266022610,6230,6230,6230,6230,0
20240909,184400,266022610,6230,6230,6230,6230,0
20240909,184300,266022610,6230,6230,6230,6230,0
20240909,184200,266022610,6230,6230,6230,6230,0
20240909,184100,266022610,6230,6230,6230,6230,0
20240909,184000,266022610,6230,6230,6230,6230,0
20240909,183900,266022610,6230,6230,6230,6230,0
20240909,183800,266022610,6230,6230,6230,6230,0
20240909,183700,266022610,6230,6230,6230,6230,0
20240909,183600,266022610,6230,6230,6230,6230,0
20240909,183500,266022610,6230,6230,6230,6230,0
20240909,183400,266022610,6230,6230,6230,6230,0
20240909,183300,266022610,6230,6230,6230,6230,0
20240909,183200,266022610,6230,6230,6230,6230,0
20240909,183100,266022610,6230,6230,6230,6230,0
20240909,183000,266022610,6230,6230,6230,6230,0
20240909,182900,266022610,6230,6230,6230,6230,0
20240909,182800,266022610,6230,6230,6230,6230,0
20240909,182700,266022610,6230,6230,6230,6230,0
20240909,182600,266022610,6230,6230,6230,6230,0
20240909,182500,266022610,6230,6230,6230,6230,1115
20240909,182400,266022610,6230,6230,6230,6230,0
20240909,182300,266022610,6230,6230,6230,6230,0
20240909,182200,266022610,6230,6230,6230,6230,0
20240909,182100,266022610,6230,6230,6230,6230,0
20240909,182000,266022610,6230,6230,6230,6230,0
20240909,181900,266022610,6230,6230,6230,6230,0
20240909,181800,266022610,6230,6230,6230,6230,0
20240909,181700,266022610,6230,6230,6230,6230,0
20240909,181600,266022610,6230,6230,6230,6230,0
20240909,181500,266022610,6230,6230,6230,6230,0
20240909,181400,266022610,6230,6230,6230,6230,0
20240909,181300,266022610,6230,6230,6230,6230,0
20240909,181200,266022610,6230,6230,6230,6230,0
20240909,181100,266022610,6230,6230,6230,6230,0
20240909,181000,266022610,6230,6230,6230,6230,0
20240909,180900,266022610,6230,6230,6230,6230,0
20240909,180800,266022610,6230,6230,6230,6230,0
20240909,180700,266022610,6230,6230,6230,6230,0
20240909,180600,266022610,6230,6230,6230,6230,0
20240909,180500,266022610,6230,6230,6230,6230,0
20240909,180400,266022610,6230,6230,6230,6230,0
20240909,180300,266022610,6230,6230,6230,6230,0
20240909,180200,266022610,6230,6230,6230,6230,0
20240909,180100,266022610,6230,6230,6230,6230,0
20240909,180000,266022610,6230,6230,6230,6230,0
20240909,175900,266022610,6230,6230,6230,6230,0
20240909,175800,266022610,6230,6230,6230,6230,0
20240909,175700,266022610,6230,6230,6230,6230,0
20240909,175600,266022610,6230,6230,6230,6230,0
20240909,175500,266022610,6230,6230,6230,6230,1115
20240909,175400,266022610,6230,6230,6230,6230,0
20240909,175300,266022610,6230,6230,6230,6230,0
20240909,175200,266022610,6230,6230,6230,6230,0
20240909,175100,266022610,6230,6230,6230,6230,0
20240909,175000,266022610,6230,6230,6230,6230,0
20240909,174900,266022610,6230,6230,6230,6230,0
20240909,174800,266022610,6230,6230,6230,6230,0
20240909,174700,266022610,6230,6230,6230,6230,0
20240909,174600,266022610,6230,6230,6230,6230,0
20240909,174500,266022610,6230,6230,6230,6230,0
20240909,174400,266022610,6230,6230,6230,6230,0
20240909,174300,266022610,6230,6230,6230,6230,0
20240909,174200,266022610,6230,6230,6230,6230,0
20240909,174100,266022610,6230,6230,6230,6230,0
20240909,174000,266022610,6230,6230,6230,6230,0
20240909,173900,266022610,6230,6230,6230,6230,0
20240909,173800,266022610,6230,6230,6230,6230,0
20240909,173700,266022610,6230,6230,6230,6230,0
20240909,173600,266022610,6230,6230,6230,6230,0
20240909,173500,266022610,6230,6230,6230,6230,0
20240909,173400,266022610,6230,6230,6230,6230,0
20240909,173300,266022610,6230,6230,6230,6230,0
20240909,173200,266022610,6230,6230,6230,6230,0
20240909,173100,266022610,6230,6230,6230,6230,0
20240909,173000,266022610,6230,6230,6230,6230,0
20240909,172900,266022610,6230,6230,6230,6230,0
20240909,172800,266022610,6230,6230,6230,6230,0
20240909,172700,266022610,6230,6230,6230,6230,0
20240909,172600,266022610,6230,6230,6230,6230,0
20240909,172500,266022610,6230,6230,6230,6230,1115
20240909,172400,266022610,6230,6230,6230,6230,0
20240909,172300,266022610,6230,6230,6230,6230,0
20240909,172200,266022610,6230,6230,6230,6230,0
20240909,172100,266022610,6230,6230,6230,6230,0
20240909,172000,266022610,6230,6230,6230,6230,0
20240909,171900,266022610,6230,6230,6230,6230,0
20240909,171800,266022610,6230,6230,6230,6230,0
20240909,171700,266022610,6230,6230,6230,6230,0
20240909,171600,266022610,6230,6230,6230,6230,0
20240909,171500,266022610,6230,6230,6230,6230,0
20240909,171400,266022610,6230,6230,6230,6230,0
20240909,171300,266022610,6230,6230,6230,6230,0
20240909,171200,266022610,6230,6230,6230,6230,0
20240909,171100,266022610,6230,6230,6230,6230,0
20240909,171000,266022610,6230,6230,6230,6230,0
20240909,170900,266022610,6230,6230,6230,6230,0
20240909,170800,266022610,6230,6230,6230,6230,0
20240909,170700,266022610,6230,6230,6230,6230,0
20240909,170600,266022610,6230,6230,6230,6230,0
20240909,170500,266022610,6230,6230,6230,6230,0
20240909,170400,266022610,6230,6230,6230,6230,0
20240909,170300,266022610,6230,6230,6230,6230,0
20240909,170200,266022610,6230,6230,6230,6230,0
20240909,170100,266022610,6230,6230,6230,6230,0
20240909,170000,266022610,6230,6230,6230,6230,0
20240909,165900,266022610,6230,6230,6230,6230,0
20240909,165800,266022610,6230,6230,6230,6230,0
20240909,165700,266022610,6230,6230,6230,6230,0
20240909,165600,266022610,6230,6230,6230,6230,0
20240909,165500,266022610,6230,6230,6230,6230,1115
20240909,165400,266022610,6230,6230,6230,6230,0
20240909,165300,266022610,6230,6230,6230,6230,0
20240909,165200,266022610,6230,6230,6230,6230,0
20240909,165100,266022610,6230,6230,6230,6230,0
20240909,165000,266022610,6230,6230,6230,6230,0
20240909,164900,266022610,6230,6230,6230,6230,0
20240909,164800,266022610,6230,6230,6230,6230,0
20240909,164700,266022610,6230,6230,6230,6230,0
20240909,164600,266022610,6230,6230,6230,6230,0
20240909,164500,266022610,6230,6230,6230,6230,0
20240909,164400,266022610,6230,6230,6230,6230,0
20240909,164300,266022610,6230,6230,6230,6230,0
20240909,164200,266022610,6230,6230,6230,6230,0
20240909,164100,266022610,6230,6230,6230,6230,0
20240909,164000,266022610,6230,6230,6230,6230,0
20240909,163900,266022610,6230,6230,6230,6230,0
20240909,163800,266022610,6230,6230,6230,6230,0
20240909,163700,266022610,6230,6230,6230,6230,0
20240909,163600,266022610,6230,6230,6230,6230,0
20240909,163500,266022610,6230,6230,6230,6230,0
20240909,163400,266022610,6230,6230,6230,6230,0
20240909,163300,266022610,6230,6230,6230,6230,0
20240909,163200,266022610,6230,6230,6230,6230,0
20240909,163100,266022610,6230,6230,6230,6230,0
20240909,163000,266022610,6230,6230,6230,6230,0
20240909,162900,266022610,6230,6230,6230,6230,0
20240909,162800,266022610,6230,6230,6230,6230,0
20240909,162700,266022610,6230,6230,6230,6230,0
20240909,162600,266022610,6230,6230,6230,6230,0
20240909,162500,266022610,6230,6230,6230,6230,1115
20240909,162400,266022610,6230,6230,6230,6230,0
20240909,162300,266022610,6230,6230,6230,6230,0
20240909,162200,266022610,6230,6230,6230,6230,0
20240909,162100,266022610,6230,6230,6230,6230,0
20240909,162000,266022610,6230,6230,6230,6230,0
20240909,161900,266022610,6230,6230,6230,6230,0
20240909,161800,266022610,6230,6230,6230,6230,0
20240909,161700,266022610,6230,6230,6230,6230,0
20240909,161600,266022610,6230,6230,6230,6230,0
20240909,161500,266022610,6230,6230,6230,6230,0
20240909,161400,266022610,6230,6230,6230,6230,0
20240909,161300,266022610,6230,6230,6230,6230,0
20240909,161200,266022610,6230,6230,6230,6230,0
20240909,161100,266022610,6230,6230,6230,6230,0
20240909,161000,266022610,6230,6230,6230,6230,0
20240909,160900,266022610,6230,6230,6230,6230,0
20240909,160800,266022610,6230,6230,6230,6230,0
20240909,160700,266022610,6230,6230,6230,6230,0
20240909,160600,266022610,6230,6230,6230,6230,0
20240909,160500,266022610,6230,6230,6230,6230,0
20240909,160400,266022610,6230,6230,6230,6230,0
20240909,160300,266022610,6230,6230,6230,6230,0
20240909,160200,266022610,6230,6230,6230,6230,0
20240909,160100,266022610,6230,6230,6230,6230,0
20240909,160000,266022610,6230,6230,6230,6230,0
20240909,155900,266022610,6230,6230,6230,6230,0
20240909,155800,266022610,6230,6230,6230,6230,0
20240909,155700,266022610,6230,6230,6230,6230,0
20240909,155600,266022610,6230,6230,6230,6230,0
20240909,155500,266022610,6230,6230,6230,6230,1115
20240909,155400,266022610,6230,6230,6230,6230,0
20240909,155300,266022610,6230,6230,6230,6230,0
20240909,155200,266022610,6230,6230,6230,6230,0
20240909,155100,266022610,6230,6230,6230,6230,0
20240909,155000,266022610,6230,6230,6230,6230,0
20240909,154900,266022610,6230,6230,6230,6230,0
20240909,154800,266022610,6230,6230,6230,6230,0
20240909,154700,266022610,6230,6230,6230,6230,0
20240909,154600,266022610,6230,6230,6230,6230,0
20240909,154500,266022610,6230,6230,6230,6230,0
20240909,154400,266022610,6230,6230,6230,6230,0
20240909,154300,266022610,6230,6230,6230,6230,0
20240909,154200,266022610,6230,6230,6230,6230,0
20240909,154100,266022610,6230,6230,6230,6230,0
20240909,154000,266022610,6230,6230,6230,6230,0
20240909,153900,266022610,6230,6230,6230,6230,0
20240909,153800,266022610,6230,6230,6230,6230,0
20240909,153700,266022610,6230,6230,6230,6230,0
20240909,153600,266022610,6230,6230,6230,6230,0
20240909,153500,266022610,6230,6230,6230,6230,0
20240909,153400,266022610,6230,6230,6230,6230,0
20240909,153300,266022610,6230,6230,6230,6230,0
20240909,153200,266022610,6230,6230,6230,6230,0
20240909,153100,266022610,6230,6230,6230,6230,0
20240909,153000,266022610,6230,6230,6230,6230,1115
20240909,152900,259076160,6220,6220,6220,6220,0
20240909,152800,259076160,6220,6220,6220,6220,0
20240909,152700,259076160,6220,6220,6220,6220,0
20240909,152600,259076160,6220,6220,6220,6220,0
20240909,152500,259076160,6220,6220,6220,6220,0
20240909,152400,259076160,6220,6220,6220,6220,0
20240909,152300,259076160,6220,6220,6220,6220,0
20240909,152200,259076160,6220,6220,6220,6220,0
20240909,152100,259076160,6220,6220,6220,6220,0
20240909,152000,259076160,6220,6220,6220,6220,0
20240909,151900,259076160,6220,6200,6220,6200,100
20240909,151800,258454980,6200,6200,6200,6200,29
20240909,151700,258275180,6200,6200,6200,6200,0
20240909,151600,258275180,6200,6200,6200,6200,0
20240909,151500,258275180,6200,6160,6200,6160,4
20240909,151400,258250500,6210,6210,6210,6150,344
20240909,151300,256131290,6160,6180,6180,6160,120
20240909,151200,255391450,6220,6220,6220,6220,0
20240909,151100,255391450,6220,6220,6220,6220,1
20240909,151000,255385230,6230,6190,6230,6180,257
20240909,150900,253796760,6230,6230,6230,6230,0
20240909,150800,253796760,6230,6190,6230,6190,2
20240909,150700,253784340,6230,6230,6230,6230,1
20240909,150600,253778110,6190,6230,6230,6190,3
20240909,150500,253759460,6230,6190,6230,6190,2
20240909,150400,253747040,6190,6230,6230,6190,4
20240909,150300,253722160,6190,6190,6190,6190,397
20240909,150200,251264730,6200,6200,6200,6200,0
20240909,150100,251264730,6200,6200,6200,6200,529
20240909,150000,247984930,6240,6240,6240,6240,0
20240909,145900,247984930,6240,6230,6240,6230,202
20240909,145800,246726460,6220,6220,6220,6220,0
20240909,145700,246726460,6220,6220,6220,6220,0
20240909,145600,246726460,6220,6220,6220,6220,200
20240909,145500,245482460,6220,6220,6220,6220,0
20240909,145400,245482460,6220,6220,6220,6220,9
20240909,145300,245426480,6200,6200,6200,6200,0
20240909,145200,245426480,6200,6240,6240,6200,2
20240909,145100,245414040,6240,6240,6240,6240,0
20240909,145000,245414040,6240,6240,6240,6240,0
20240909,144900,245414040,6240,6220,6240,6220,2130
20240909,144800,232163040,6220,6200,6220,6200,1335
20240909,144700,223882340,6200,6200,6200,6200,0
20240909,144600,223882340,6200,6200,6200,6200,0
20240909,144500,223882340,6200,6200,6200,6200,1
20240909,144400,223876140,6180,6180,6180,6180,0
20240909,144300,223876140,6180,6180,6180,6180,0
20240909,144200,223876140,6180,6190,6190,6180,280
20240909,144100,222144400,6200,6200,6200,6200,100
20240909,144000,221524400,6200,6200,6200,6200,100
20240909,143900,220904400,6200,6200,6200,6200,300
20240909,143800,219044400,6190,6190,6190,6190,66
20240909,143700,218635860,6190,6190,6190,6190,0
20240909,143600,218635860,6190,6190,6190,6190,0
20240909,143500,218635860,6190,6190,6190,6190,33
20240909,143400,218431590,6180,6180,6180,6180,0
20240909,143300,218431590,6180,6180,6180,6180,9
20240909,143200,218375970,6190,6190,6190,6190,1
20240909,143100,218369780,6180,6170,6180,6170,1164
20240909,143000,211177930,6180,6180,6180,6180,0
20240909,142900,211177930,6180,6180,6180,6180,2
20240909,142800,211165570,6180,6180,6180,6180,1
20240909,142700,211159390,6200,6200,6200,6200,0
20240909,142600,211159390,6200,6200,6200,6200,0
20240909,142500,211159390,6200,6200,6200,6200,0
20240909,142400,211159390,6200,6200,6200,6200,0
20240909,142300,211159390,6200,6190,6200,6160,152
20240909,142200,210221630,6190,6200,6200,6190,21
20240909,142100,210091530,6180,6180,6180,6180,269
20240909,142000,208429110,6180,6160,6180,6160,343
20240909,141900,206314210,6160,6180,6180,6160,334
20240909,141800,204256090,6190,6190,6190,6190,10
20240909,141700,204194190,6200,6200,6200,6200,0
20240909,141600,204194190,6200,6200,6200,6200,0
20240909,141500,204194190,6200,6200,6200,6200,2
20240909,141400,204181790,6200,6200,6200,6180,3
20240909,141300,204163210,6200,6200,6200,6200,1
20240909,141200,204157010,6180,6160,6180,6160,275
20240909,141100,202457610,6190,6190,6190,6190,0
20240909,141000,202457610,6190,6190,6200,6190,421
20240909,140900,199851610,6190,6160,6190,6160,140
20240909,140800,198985490,6160,6160,6160,6160,112
20240909,140700,198295570,6150,6120,6150,6120,1116
20240909,140600,191444410,6120,6120,6120,6120,0
20240909,140500,191444410,6120,6090,6120,6080,11
20240909,140400,191377440,6120,6120,6120,6120,0
20240909,140300,191377440,6120,6120,6120,6120,0
20240909,140200,191377440,6120,6120,6120,6120,0
20240909,140100,191377440,6120,6120,6120,6120,0
20240909,140000,191377440,6120,6120,6120,6080,232
20240909,135900,189966790,6100,6120,6120,6100,139
20240909,135800,189118870,6100,6100,6100,6100,13
20240909,135700,189039570,6120,6120,6120,6120,0
20240909,135600,189039570,6120,6120,6120,6120,0
20240909,135500,189039570,6120,6120,6120,6120,0
20240909,135400,189039570,6120,6120,6120,6120,0
20240909,135300,189039570,6120,6120,6120,6120,150
20240909,135200,188121570,6120,6120,6120,6120,0
20240909,135100,188121570,6120,6120,6120,6120,0
20240909,135000,188121570,6120,6120,6120,6120,125
20240909,134900,187356570,6110,6110,6110,6110,373
20240909,134800,185077540,6110,6110,6110,6110,0
20240909,134700,185077540,6110,6110,6110,6110,5
20240909,134600,185046990,6120,6090,6120,6090,295
20240909,134500,183244790,6080,6090,6090,6080,305
20240909,134400,181390340,6040,6040,6040,6040,0
20240909,134300,181390340,6040,6090,6090,6040,531
20240909,134200,178177280,6100,6100,6100,6100,0
20240909,134100,178177280,6100,6100,6100,6100,0
20240909,134000,178177280,6100,6100,6100,6100,1
20240909,133900,178171180,6090,6090,6090,6090,0
20240909,133800,178171180,6090,6090,6090,6090,1000
20240909,133700,172081180,6100,6100,6100,6100,1
20240909,133600,172075080,6090,6090,6090,6090,11
20240909,133500,172008090,6080,6090,6090,6080,17
20240909,133400,171904720,6100,6100,6100,6100,0
20240909,133300,171904720,6100,6100,6100,6100,5
20240909,133200,171874220,6090,6090,6090,6090,4
20240909,133100,171849860,6110,6110,6110,6110,0
20240909,133000,171849860,6110,6110,6110,6110,0
20240909,132900,171849860,6110,6110,6110,6110,1
20240909,132800,171843750,6090,6090,6090,6090,0
20240909,132700,171843750,6090,6090,6090,6090,173
20240909,132600,170790180,6090,6090,6090,6090,6
20240909,132500,170753640,6090,6090,6090,6090,0
20240909,132400,170753640,6090,6090,6090,6090,5
20240909,132300,170723190,6060,6060,6060,6060,0
20240909,132200,170723190,6060,6060,6060,6060,14
20240909,132100,170638350,6090,6090,6090,6090,5
20240909,132000,170607900,6090,6090,6090,6090,0
20240909,131900,170607900,6090,6090,6090,6090,10
20240909,131800,170547000,6090,6090,6090,6090,0
20240909,131700,170547000,6090,6080,6090,6080,1006
20240909,131600,164430510,6080,6080,6080,6080,11
20240909,131500,164363630,6080,6080,6080,6080,0
20240909,131400,164363630,6080,6080,6080,6080,0
20240909,131300,164363630,6080,6080,6080,6080,5
20240909,131200,164333230,6080,6080,6080,6080,5
20240909,131100,164302830,6080,6080,6080,6080,0
20240909,131000,164302830,6080,6080,6080,6080,0
20240909,130900,164302830,6080,6080,6080,6080,0
20240909,130800,164302830,6080,6080,6080,6080,0
20240909,130700,164302830,6080,6080,6080,6080,0
20240909,130600,164302830,6080,6080,6080,6080,0
20240909,130500,164302830,6080,6080,6080,6080,3
20240909,130400,164284590,6080,6080,6080,6080,1
20240909,130300,164278510,6070,6070,6070,6070,0
20240909,130200,164278510,6070,6070,6070,6070,0
20240909,130100,164278510,6070,6070,6070,6070,11
20240909,130000,164211740,6040,6040,6040,6040,25
20240909,125900,164060740,6090,6090,6090,6090,0
20240909,125800,164060740,6090,6090,6090,6090,0
20240909,125700,164060740,6090,6090,6090,6090,0
20240909,125600,164060740,6090,6090,6090,6090,1
20240909,125500,164054650,6040,6040,6040,6040,0
20240909,125400,164054650,6040,6040,6040,6040,469
20240909,125300,161221890,6090,6090,6090,6090,0
20240909,125200,161221890,6090,6090,6090,6090,0
20240909,125100,161221890,6090,6090,6090,6090,0
20240909,125000,161221890,6090,6090,6090,6090,1
20240909,124900,161215800,6040,6040,6040,6040,0
20240909,124800,161215800,6040,6040,6040,6040,0
20240909,124700,161215800,6040,6040,6040,6040,0
20240909,124600,161215800,6040,6040,6040,6040,0
20240909,124500,161215800,6040,6040,6040,6040,0
20240909,124400,161215800,6040,6040,6040,6040,0
20240909,124300,161215800,6040,6080,6080,6040,1012
20240909,124200,155096610,6090,6090,6090,6090,0
20240909,124100,155096610,6090,6090,6090,6090,10
20240909,124000,155035710,6090,6090,6090,6090,1
20240909,123900,155029620,6110,6110,6110,6110,0
20240909,123800,155029620,6110,6110,6110,6110,0
20240909,123700,155029620,6110,6110,6110,6110,0
20240909,123600,155029620,6110,6110,6110,6110,0
20240909,123500,155029620,6110,6110,6110,6110,2
20240909,123400,155017400,6060,6070,6070,6060,1054
20240909,123300,148629720,6120,6120,6120,6120,0
20240909,123200,148629720,6120,6120,6120,6120,0
20240909,123100,148629720,6120,6120,6120,6120,0
20240909,123000,148629720,6120,6120,6120,6120,0
20240909,122900,148629720,6120,6120,6120,6120,0
20240909,122800,148629720,6120,6120,6120,6120,0
20240909,122700,148629720,6120,6120,6120,6120,0
20240909,122600,148629720,6120,6120,6120,6120,0
20240909,122500,148629720,6120,6120,6120,6120,0
20240909,122400,148629720,6120,6120,6120,6120,1
20240909,122300,148623600,6070,6070,6070,6070,0
20240909,122200,148623600,6070,6070,6070,6070,0
20240909,122100,148623600,6070,6070,6070,6070,0
20240909,122000,148623600,6070,6070,6070,6070,208
20240909,121900,147361040,6080,6090,6090,6080,90
20240909,121800,146813640,6090,6090,6090,6090,0
20240909,121700,146813640,6090,6120,6120,6090,141
20240909,121600,145954920,6100,6100,6100,6100,200
20240909,121500,144734920,6120,6120,6120,6120,0
20240909,121400,144734920,6120,6120,6120,6120,0
20240909,121300,144734920,6120,6120,6120,6120,0
20240909,121200,144734920,6120,6120,6120,6120,0
20240909,121100,144734920,6120,6120,6120,6120,0
20240909,121000,144734920,6120,6120,6120,6120,1
20240909,120900,144728800,6100,6100,6100,6100,2
20240909,120800,144716600,6100,6100,6100,6100,10
20240909,120700,144655600,6100,6100,6100,6100,4
20240909,120600,144631200,6100,6100,6100,6100,0
20240909,120500,144631200,6100,6100,6100,6100,34
20240909,120400,144423800,6120,6120,6120,6120,0
20240909,120300,144423800,6120,6120,6120,6120,0
20240909,120200,144423800,6120,6120,6120,6120,0
20240909,120100,144423800,6120,6120,6120,6120,0
20240909,120000,144423800,6120,6120,6120,6120,0
20240909,115900,144423800,6120,6120,6120,6120,2
20240909,115800,144411560,6120,6120,6120,6120,0
20240909,115700,144411560,6120,6120,6120,6120,0
20240909,115600,144411560,6120,6120,6120,6120,0
20240909,115500,144411560,6120,6120,6120,6120,0
20240909,115400,144411560,6120,6120,6120,6120,0
20240909,115300,144411560,6120,6120,6120,6120,0
20240909,115200,144411560,6120,6120,6120,6120,1
20240909,115100,144405440,6110,6110,6110,6110,0
20240909,115000,144405440,6110,6110,6110,6110,1000
20240909,114900,138295440,6100,6100,6100,6100,30
20240909,114800,138112440,6110,6110,6110,6110,0
20240909,114700,138112440,6110,6110,6110,6110,9
20240909,114600,138057450,6110,6110,6110,6110,0
20240909,114500,138057450,6110,6110,6110,6110,0
20240909,114400,138057450,6110,6110,6110,6110,10
20240909,114300,137996350,6120,6120,6120,6120,0
20240909,114200,137996350,6120,6120,6120,6120,0
20240909,114100,137996350,6120,6120,6120,6120,0
20240909,114000,137996350,6120,6120,6120,6120,0
20240909,113900,137996350,6120,6120,6120,6120,0
20240909,113800,137996350,6120,6120,6120,6120,0
20240909,113700,137996350,6120,6120,6120,6120,0
20240909,113600,137996350,6120,6120,6120,6120,6
20240909,113500,137959630,6120,6120,6120,6120,0
20240909,113400,137959630,6120,6120,6120,6120,0
20240909,113300,137959630,6120,6120,6120,6120,0
20240909,113200,137959630,6120,6120,6120,6120,0
20240909,113100,137959630,6120,6120,6120,6120,0
20240909,113000,137959630,6120,6120,6120,6120,0
20240909,112900,137959630,6120,6120,6120,6120,0
20240909,112800,137959630,6120,6120,6120,6120,0
20240909,112700,137959630,6120,6110,6120,6110,1000
20240909,112600,131839870,6060,6060,6060,6060,0
20240909,112500,131839870,6060,6060,6060,6060,0
20240909,112400,131839870,6060,6060,6060,6060,200
20240909,112300,130627870,6060,6060,6060,6060,0
20240909,112200,130627870,6060,6060,6060,6060,0
20240909,112100,130627870,6060,6060,6060,6060,0
20240909,112000,130627870,6060,6060,6060,6060,0
20240909,111900,130627870,6060,6060,6060,6060,0
20240909,111800,130627870,6060,6060,6060,6060,0
20240909,111700,130627870,6060,6060,6060,6060,43
20240909,111600,130367290,6110,6110,6110,6110,0
20240909,111500,130367290,6110,6110,6110,6110,5
20240909,111400,130336740,6110,6110,6110,6110,0
20240909,111300,130336740,6110,6110,6110,6110,1
20240909,111200,130330630,6060,6060,6060,6060,19
20240909,111100,130215490,6060,6060,6060,6060,106
20240909,111000,129573130,6060,6060,6060,6060,9
20240909,110900,129518590,6060,6060,6060,6060,0
20240909,110800,129518590,6060,6060,6060,6060,0
20240909,110700,129518590,6060,6060,6060,6060,2
20240909,110600,129506470,6060,6060,6060,6060,0
20240909,110500,129506470,6060,6060,6060,6060,0
20240909,110400,129506470,6060,6060,6060,6060,100
20240909,110300,128900470,6060,6060,6060,6060,0
20240909,110200,128900470,6060,6060,6060,6060,0
20240909,110100,128900470,6060,6060,6060,6060,398
20240909,110000,126488590,6060,6060,6060,6060,100
20240909,105900,125882590,6060,6060,6060,6060,428
20240909,105800,123288910,6060,6060,6060,6060,233
20240909,105700,121876930,6060,6060,6060,6060,0
20240909,105600,121876930,6060,6060,6060,6060,210
20240909,105500,120604330,6060,6060,6060,6060,100
20240909,105400,119998330,6060,6110,6110,6060,296
20240909,105300,118204520,6060,6060,6060,6060,941
20240909,105200,112502060,6060,6060,6110,6060,616
20240909,105100,108769050,6060,6060,6060,6060,30
20240909,105000,108587250,6060,6060,6060,6060,1414
20240909,104900,100018410,6110,6070,6110,6070,562
20240909,104800,96607030,6070,6080,6120,6070,2211
20240909,104700,83178500,6080,6080,6080,6080,18
20240909,104600,83069060,6080,6080,6080,6080,0
20240909,104500,83069060,6080,6100,6100,6080,211
20240909,104400,81786060,6120,6120,6120,6120,2
20240909,104300,81773820,6120,6120,6120,6120,0
20240909,104200,81773820,6120,6120,6120,6120,0
20240909,104100,81773820,6120,6120,6120,6120,0
20240909,104000,81773820,6120,6120,6120,6120,0
20240909,103900,81773820,6120,6120,6120,6120,0
20240909,103800,81773820,6120,6120,6120,6120,0
20240909,103700,81773820,6120,6120,6120,6120,0
20240909,103600,81773820,6120,6120,6120,6120,0
20240909,103500,81773820,6120,6120,6120,6120,1
20240909,103400,81767700,6120,6120,6120,6120,0
20240909,103300,81767700,6120,6120,6120,6120,0
20240909,103200,81767700,6120,6120,6120,6120,19
20240909,103100,81651420,6120,6120,6120,6120,0
20240909,103000,81651420,6120,6110,6120,6110,1104
20240909,102900,74900300,6110,6110,6110,6110,1
20240909,102800,74894190,6110,6110,6110,6110,0
20240909,102700,74894190,6110,6110,6110,6110,0
20240909,102600,74894190,6110,6110,6110,6110,0
20240909,102500,74894190,6110,6110,6110,6110,0
20240909,102400,74894190,6110,6110,6110,6110,0
20240909,102300,74894190,6110,6110,6110,6110,0
20240909,102200,74894190,6110,6110,6110,6110,0
20240909,102100,74894190,6110,6110,6110,6110,0
20240909,102000,74894190,6110,6110,6110,6110,0
20240909,101900,74894190,6110,6110,6110,6110,0
20240909,101800,74894190,6110,6110,6110,6110,0
20240909,101700,74894190,6110,6090,6110,6090,108
20240909,101600,74235450,6090,6090,6090,6090,0
20240909,101500,74235450,6090,6090,6090,6090,308
20240909,101400,72359730,6090,6090,6090,6090,0
20240909,101300,72359730,6090,6090,6090,6090,35
20240909,101200,72146580,6100,6100,6100,6100,43
20240909,101100,71884280,6100,6100,6100,6100,0
20240909,101000,71884280,6100,6100,6100,6100,18
20240909,100900,71774480,6100,6100,6100,6100,10
20240909,100800,71713480,6100,6100,6100,6100,0
20240909,100700,71713480,6100,6100,6100,6100,0
20240909,100600,71713480,6100,6100,6100,6100,1
20240909,100500,71707380,6090,6080,6090,6080,380
20240909,100400,69393550,6090,6090,6090,6090,0
20240909,100300,69393550,6090,6090,6090,6090,0
20240909,100200,69393550,6090,6090,6090,6090,0
20240909,100100,69393550,6090,6090,6090,6090,0
20240909,100000,69393550,6090,6090,6090,6090,0
20240909,095900,69393550,6090,6090,6090,6090,2
20240909,095800,69381370,6090,6090,6090,6090,1
20240909,095700,69375280,6020,6100,6120,6020,4507
20240909,095600,42074840,6100,6100,6100,6100,472
20240909,095500,39195640,6120,6120,6120,6120,10
20240909,095400,39134440,6120,6110,6120,6100,1501
20240909,095300,29977320,6120,6120,6120,6120,0
20240909,095200,29977320,6120,6120,6120,6120,56
20240909,095100,29634600,6120,6120,6120,6120,0
20240909,095000,29634600,6120,6120,6120,6120,0
20240909,094900,29634600,6120,6120,6120,6120,4
20240909,094800,29610120,6130,6130,6130,6130,0
20240909,094700,29610120,6130,6130,6130,6130,0
20240909,094600,29610120,6130,6130,6130,6130,0
20240909,094500,29610120,6130,6130,6130,6130,0
20240909,094400,29610120,6130,6130,6130,6120,66
20240909,094300,29206000,6130,6130,6130,6120,22
20240909,094200,29071340,6140,6140,6140,6140,0
20240909,094100,29071340,6140,6140,6140,6140,0
20240909,094000,29071340,6140,6140,6140,6140,9
20240909,093900,29016080,6150,6150,6150,6150,0
20240909,093800,29016080,6150,6150,6150,6150,0
20240909,093700,29016080,6150,6150,6150,6150,0
20240909,093600,29016080,6150,6130,6150,6130,631
20240909,093500,25148030,6140,6140,6140,6140,0
20240909,093400,25148030,6140,6140,6140,6140,0
20240909,093300,25148030,6140,6140,6140,6140,370
20240909,093200,22876230,6150,6150,6150,6150,0
20240909,093100,22876230,6150,6150,6150,6150,0
20240909,093000,22876230,6150,6150,6150,6150,0
20240909,092900,22876230,6150,6150,6150,6150,0
20240909,092800,22876230,6150,6150,6150,6150,0
20240909,092700,22876230,6150,6150,6150,6150,0
20240909,092600,22876230,6150,6150,6150,6150,0
20240909,092500,22876230,6150,6150,6150,6150,0
20240909,092400,22876230,6150,6150,6150,6150,0
20240909,092300,22876230,6150,6150,6150,6150,0
20240909,092200,22876230,6150,6150,6150,6150,0
20240909,092100,22876230,6150,6150,6150,6150,0
20240909,092000,22876230,6150,6150,6150,6150,0
20240909,091900,22876230,6150,6100,6150,6100,101
20240909,091800,22260080,6150,6150,6150,6150,0
20240909,091700,22260080,6150,6150,6150,6150,0
20240909,091600,22260080,6150,6150,6150,6150,0
20240909,091500,22260080,6150,6150,6150,6150,0
20240909,091400,22260080,6150,6090,6150,6090,670
20240909,091300,18177110,6090,6090,6090,6090,2
20240909,091200,18164930,6090,6090,6090,6090,5
20240909,091100,18134480,6090,6090,6090,6090,0
20240909,091000,18134480,6090,6090,6090,6090,7
20240909,090900,18091850,6090,6090,6090,6090,60
20240909,090800,17726450,6100,6100,6100,6100,1
20240909,090700,17720350,6060,6060,6060,6060,1000
20240909,090600,11660350,6090,6070,6090,6070,150
20240909,090500,10749830,6090,6090,6100,6070,241
20240909,090400,9286650,6100,6100,6100,6100,74
20240909,090300,8835250,6120,6120,6120,6120,22
20240909,090200,8700610,6090,6090,6090,6090,1022
20240909,090100,2476630,6090,6090,6090,6090,1
20240909,090000,2470540,6080,6090,6090,6080,406