KissMeData/175140/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,202400,389066150,6160,6160,6160,6160,1054
20240906,202300,389066150,6160,6160,6160,6160,0
20240906,202200,389066150,6160,6160,6160,6160,0
20240906,202100,389066150,6160,6160,6160,6160,0
20240906,202000,389066150,6160,6160,6160,6160,0
20240906,201900,389066150,6160,6160,6160,6160,0
20240906,201800,389066150,6160,6160,6160,6160,0
20240906,201700,389066150,6160,6160,6160,6160,0
20240906,201600,389066150,6160,6160,6160,6160,0
20240906,201500,389066150,6160,6160,6160,6160,0
20240906,201400,389066150,6160,6160,6160,6160,0
20240906,201300,389066150,6160,6160,6160,6160,0
20240906,201200,389066150,6160,6160,6160,6160,0
20240906,201100,389066150,6160,6160,6160,6160,0
20240906,201000,389066150,6160,6160,6160,6160,0
20240906,200900,389066150,6160,6160,6160,6160,0
20240906,200800,389066150,6160,6160,6160,6160,0
20240906,200700,389066150,6160,6160,6160,6160,0
20240906,200600,389066150,6160,6160,6160,6160,0
20240906,200500,389066150,6160,6160,6160,6160,0
20240906,200400,389066150,6160,6160,6160,6160,0
20240906,200300,389066150,6160,6160,6160,6160,0
20240906,200200,389066150,6160,6160,6160,6160,0
20240906,200100,389066150,6160,6160,6160,6160,0
20240906,200000,389066150,6160,6160,6160,6160,0
20240906,195900,389066150,6160,6160,6160,6160,0
20240906,195800,389066150,6160,6160,6160,6160,0
20240906,195700,389066150,6160,6160,6160,6160,0
20240906,195600,389066150,6160,6160,6160,6160,0
20240906,195500,389066150,6160,6160,6160,6160,0
20240906,195400,389066150,6160,6160,6160,6160,1054
20240906,195300,389066150,6160,6160,6160,6160,0
20240906,195200,389066150,6160,6160,6160,6160,0
20240906,195100,389066150,6160,6160,6160,6160,0
20240906,195000,389066150,6160,6160,6160,6160,0
20240906,194900,389066150,6160,6160,6160,6160,0
20240906,194800,389066150,6160,6160,6160,6160,0
20240906,194700,389066150,6160,6160,6160,6160,0
20240906,194600,389066150,6160,6160,6160,6160,0
20240906,194500,389066150,6160,6160,6160,6160,0
20240906,194400,389066150,6160,6160,6160,6160,0
20240906,194300,389066150,6160,6160,6160,6160,0
20240906,194200,389066150,6160,6160,6160,6160,0
20240906,194100,389066150,6160,6160,6160,6160,0
20240906,194000,389066150,6160,6160,6160,6160,0
20240906,193900,389066150,6160,6160,6160,6160,0
20240906,193800,389066150,6160,6160,6160,6160,0
20240906,193700,389066150,6160,6160,6160,6160,0
20240906,193600,389066150,6160,6160,6160,6160,0
20240906,193500,389066150,6160,6160,6160,6160,0
20240906,193400,389066150,6160,6160,6160,6160,0
20240906,193300,389066150,6160,6160,6160,6160,0
20240906,193200,389066150,6160,6160,6160,6160,0
20240906,193100,389066150,6160,6160,6160,6160,0
20240906,193000,389066150,6160,6160,6160,6160,0
20240906,192900,389066150,6160,6160,6160,6160,0
20240906,192800,389066150,6160,6160,6160,6160,0
20240906,192700,389066150,6160,6160,6160,6160,0
20240906,192600,389066150,6160,6160,6160,6160,0
20240906,192500,389066150,6160,6160,6160,6160,0
20240906,192400,389066150,6160,6160,6160,6160,1054
20240906,192300,389066150,6160,6160,6160,6160,0
20240906,192200,389066150,6160,6160,6160,6160,0
20240906,192100,389066150,6160,6160,6160,6160,0
20240906,192000,389066150,6160,6160,6160,6160,0
20240906,191900,389066150,6160,6160,6160,6160,0
20240906,191800,389066150,6160,6160,6160,6160,0
20240906,191700,389066150,6160,6160,6160,6160,0
20240906,191600,389066150,6160,6160,6160,6160,0
20240906,191500,389066150,6160,6160,6160,6160,0
20240906,191400,389066150,6160,6160,6160,6160,0
20240906,191300,389066150,6160,6160,6160,6160,0
20240906,191200,389066150,6160,6160,6160,6160,0
20240906,191100,389066150,6160,6160,6160,6160,0
20240906,191000,389066150,6160,6160,6160,6160,0
20240906,190900,389066150,6160,6160,6160,6160,0
20240906,190800,389066150,6160,6160,6160,6160,0
20240906,190700,389066150,6160,6160,6160,6160,0
20240906,190600,389066150,6160,6160,6160,6160,0
20240906,190500,389066150,6160,6160,6160,6160,0
20240906,190400,389066150,6160,6160,6160,6160,0
20240906,190300,389066150,6160,6160,6160,6160,0
20240906,190200,389066150,6160,6160,6160,6160,0
20240906,190100,389066150,6160,6160,6160,6160,0
20240906,190000,389066150,6160,6160,6160,6160,0
20240906,185900,389066150,6160,6160,6160,6160,0
20240906,185800,389066150,6160,6160,6160,6160,0
20240906,185700,389066150,6160,6160,6160,6160,0
20240906,185600,389066150,6160,6160,6160,6160,0
20240906,185500,389066150,6160,6160,6160,6160,0
20240906,185400,389066150,6160,6160,6160,6160,1054
20240906,185300,389066150,6160,6160,6160,6160,0
20240906,185200,389066150,6160,6160,6160,6160,0
20240906,185100,389066150,6160,6160,6160,6160,0
20240906,185000,389066150,6160,6160,6160,6160,0
20240906,184900,389066150,6160,6160,6160,6160,0
20240906,184800,389066150,6160,6160,6160,6160,0
20240906,184700,389066150,6160,6160,6160,6160,0
20240906,184600,389066150,6160,6160,6160,6160,0
20240906,184500,389066150,6160,6160,6160,6160,0
20240906,184400,389066150,6160,6160,6160,6160,0
20240906,184300,389066150,6160,6160,6160,6160,0
20240906,184200,389066150,6160,6160,6160,6160,0
20240906,184100,389066150,6160,6160,6160,6160,0
20240906,184000,389066150,6160,6160,6160,6160,0
20240906,183900,389066150,6160,6160,6160,6160,0
20240906,183800,389066150,6160,6160,6160,6160,0
20240906,183700,389066150,6160,6160,6160,6160,0
20240906,183600,389066150,6160,6160,6160,6160,0
20240906,183500,389066150,6160,6160,6160,6160,0
20240906,183400,389066150,6160,6160,6160,6160,0
20240906,183300,389066150,6160,6160,6160,6160,0
20240906,183200,389066150,6160,6160,6160,6160,0
20240906,183100,389066150,6160,6160,6160,6160,0
20240906,183000,389066150,6160,6160,6160,6160,0
20240906,182900,389066150,6160,6160,6160,6160,0
20240906,182800,389066150,6160,6160,6160,6160,0
20240906,182700,389066150,6160,6160,6160,6160,0
20240906,182600,389066150,6160,6160,6160,6160,0
20240906,182500,389066150,6160,6160,6160,6160,0
20240906,182400,389066150,6160,6160,6160,6160,1054
20240906,182300,389066150,6160,6160,6160,6160,0
20240906,182200,389066150,6160,6160,6160,6160,0
20240906,182100,389066150,6160,6160,6160,6160,0
20240906,182000,389066150,6160,6160,6160,6160,0
20240906,181900,389066150,6160,6160,6160,6160,0
20240906,181800,389066150,6160,6160,6160,6160,0
20240906,181700,389066150,6160,6160,6160,6160,0
20240906,181600,389066150,6160,6160,6160,6160,0
20240906,181500,389066150,6160,6160,6160,6160,0
20240906,181400,389066150,6160,6160,6160,6160,0
20240906,181300,389066150,6160,6160,6160,6160,0
20240906,181200,389066150,6160,6160,6160,6160,0
20240906,181100,389066150,6160,6160,6160,6160,0
20240906,181000,389066150,6160,6160,6160,6160,0
20240906,180900,389066150,6160,6160,6160,6160,0
20240906,180800,389066150,6160,6160,6160,6160,0
20240906,180700,389066150,6160,6160,6160,6160,0
20240906,180600,389066150,6160,6160,6160,6160,0
20240906,180500,389066150,6160,6160,6160,6160,0
20240906,180400,389066150,6160,6160,6160,6160,0
20240906,180300,389066150,6160,6160,6160,6160,0
20240906,180200,389066150,6160,6160,6160,6160,0
20240906,180100,389066150,6160,6160,6160,6160,0
20240906,180000,389066150,6160,6160,6160,6160,0
20240906,175900,389066150,6160,6160,6160,6160,0
20240906,175800,389066150,6160,6160,6160,6160,0
20240906,175700,389066150,6160,6160,6160,6160,0
20240906,175600,389066150,6160,6160,6160,6160,0
20240906,175500,389066150,6160,6160,6160,6160,0
20240906,175400,389066150,6160,6160,6160,6160,1054
20240906,175300,389066150,6160,6160,6160,6160,0
20240906,175200,389066150,6160,6160,6160,6160,0
20240906,175100,389066150,6160,6160,6160,6160,0
20240906,175000,389066150,6160,6160,6160,6160,0
20240906,174900,389066150,6160,6160,6160,6160,0
20240906,174800,389066150,6160,6160,6160,6160,0
20240906,174700,389066150,6160,6160,6160,6160,0
20240906,174600,389066150,6160,6160,6160,6160,0
20240906,174500,389066150,6160,6160,6160,6160,0
20240906,174400,389066150,6160,6160,6160,6160,0
20240906,174300,389066150,6160,6160,6160,6160,0
20240906,174200,389066150,6160,6160,6160,6160,0
20240906,174100,389066150,6160,6160,6160,6160,0
20240906,174000,389066150,6160,6160,6160,6160,0
20240906,173900,389066150,6160,6160,6160,6160,0
20240906,173800,389066150,6160,6160,6160,6160,0
20240906,173700,389066150,6160,6160,6160,6160,0
20240906,173600,389066150,6160,6160,6160,6160,0
20240906,173500,389066150,6160,6160,6160,6160,0
20240906,173400,389066150,6160,6160,6160,6160,0
20240906,173300,389066150,6160,6160,6160,6160,0
20240906,173200,389066150,6160,6160,6160,6160,0
20240906,173100,389066150,6160,6160,6160,6160,0
20240906,173000,389066150,6160,6160,6160,6160,0
20240906,172900,389066150,6160,6160,6160,6160,0
20240906,172800,389066150,6160,6160,6160,6160,0
20240906,172700,389066150,6160,6160,6160,6160,0
20240906,172600,389066150,6160,6160,6160,6160,0
20240906,172500,389066150,6160,6160,6160,6160,0
20240906,172400,389066150,6160,6160,6160,6160,1054
20240906,172300,389066150,6160,6160,6160,6160,0
20240906,172200,389066150,6160,6160,6160,6160,0
20240906,172100,389066150,6160,6160,6160,6160,0
20240906,172000,389066150,6160,6160,6160,6160,0
20240906,171900,389066150,6160,6160,6160,6160,0
20240906,171800,389066150,6160,6160,6160,6160,0
20240906,171700,389066150,6160,6160,6160,6160,0
20240906,171600,389066150,6160,6160,6160,6160,0
20240906,171500,389066150,6160,6160,6160,6160,0
20240906,171400,389066150,6160,6160,6160,6160,0
20240906,171300,389066150,6160,6160,6160,6160,0
20240906,171200,389066150,6160,6160,6160,6160,0
20240906,171100,389066150,6160,6160,6160,6160,0
20240906,171000,389066150,6160,6160,6160,6160,0
20240906,170900,389066150,6160,6160,6160,6160,0
20240906,170800,389066150,6160,6160,6160,6160,0
20240906,170700,389066150,6160,6160,6160,6160,0
20240906,170600,389066150,6160,6160,6160,6160,0
20240906,170500,389066150,6160,6160,6160,6160,0
20240906,170400,389066150,6160,6160,6160,6160,0
20240906,170300,389066150,6160,6160,6160,6160,0
20240906,170200,389066150,6160,6160,6160,6160,0
20240906,170100,389066150,6160,6160,6160,6160,0
20240906,170000,389066150,6160,6160,6160,6160,0
20240906,165900,389066150,6160,6160,6160,6160,0
20240906,165800,389066150,6160,6160,6160,6160,0
20240906,165700,389066150,6160,6160,6160,6160,0
20240906,165600,389066150,6160,6160,6160,6160,0
20240906,165500,389066150,6160,6160,6160,6160,0
20240906,165400,389066150,6160,6160,6160,6160,1054
20240906,165300,389066150,6160,6160,6160,6160,0
20240906,165200,389066150,6160,6160,6160,6160,0
20240906,165100,389066150,6160,6160,6160,6160,0
20240906,165000,389066150,6160,6160,6160,6160,0
20240906,164900,389066150,6160,6160,6160,6160,0
20240906,164800,389066150,6160,6160,6160,6160,0
20240906,164700,389066150,6160,6160,6160,6160,0
20240906,164600,389066150,6160,6160,6160,6160,0
20240906,164500,389066150,6160,6160,6160,6160,0
20240906,164400,389066150,6160,6160,6160,6160,0
20240906,164300,389066150,6160,6160,6160,6160,0
20240906,164200,389066150,6160,6160,6160,6160,0
20240906,164100,389066150,6160,6160,6160,6160,0
20240906,164000,389066150,6160,6160,6160,6160,0
20240906,163900,389066150,6160,6160,6160,6160,0
20240906,163800,389066150,6160,6160,6160,6160,0
20240906,163700,389066150,6160,6160,6160,6160,0
20240906,163600,389066150,6160,6160,6160,6160,0
20240906,163500,389066150,6160,6160,6160,6160,0
20240906,163400,389066150,6160,6160,6160,6160,0
20240906,163300,389066150,6160,6160,6160,6160,0
20240906,163200,389066150,6160,6160,6160,6160,0
20240906,163100,389066150,6160,6160,6160,6160,0
20240906,163000,389066150,6160,6160,6160,6160,0
20240906,162900,389066150,6160,6160,6160,6160,0
20240906,162800,389066150,6160,6160,6160,6160,0
20240906,162700,389066150,6160,6160,6160,6160,0
20240906,162600,389066150,6160,6160,6160,6160,0
20240906,162500,389066150,6160,6160,6160,6160,0
20240906,162400,389066150,6160,6160,6160,6160,1054
20240906,162300,389066150,6160,6160,6160,6160,0
20240906,162200,389066150,6160,6160,6160,6160,0
20240906,162100,389066150,6160,6160,6160,6160,0
20240906,162000,389066150,6160,6160,6160,6160,0
20240906,161900,389066150,6160,6160,6160,6160,0
20240906,161800,389066150,6160,6160,6160,6160,0
20240906,161700,389066150,6160,6160,6160,6160,0
20240906,161600,389066150,6160,6160,6160,6160,0
20240906,161500,389066150,6160,6160,6160,6160,0
20240906,161400,389066150,6160,6160,6160,6160,0
20240906,161300,389066150,6160,6160,6160,6160,0
20240906,161200,389066150,6160,6160,6160,6160,0
20240906,161100,389066150,6160,6160,6160,6160,0
20240906,161000,389066150,6160,6160,6160,6160,0
20240906,160900,389066150,6160,6160,6160,6160,0
20240906,160800,389066150,6160,6160,6160,6160,0
20240906,160700,389066150,6160,6160,6160,6160,0
20240906,160600,389066150,6160,6160,6160,6160,0
20240906,160500,389066150,6160,6160,6160,6160,0
20240906,160400,389066150,6160,6160,6160,6160,0
20240906,160300,389066150,6160,6160,6160,6160,0
20240906,160200,389066150,6160,6160,6160,6160,0
20240906,160100,389066150,6160,6160,6160,6160,0
20240906,160000,389066150,6160,6160,6160,6160,0
20240906,155900,389066150,6160,6160,6160,6160,0
20240906,155800,389066150,6160,6160,6160,6160,0
20240906,155700,389066150,6160,6160,6160,6160,0
20240906,155600,389066150,6160,6160,6160,6160,0
20240906,155500,389066150,6160,6160,6160,6160,0
20240906,155400,389066150,6160,6160,6160,6160,1054
20240906,155300,389066150,6160,6160,6160,6160,0
20240906,155200,389066150,6160,6160,6160,6160,0
20240906,155100,389066150,6160,6160,6160,6160,0
20240906,155000,389066150,6160,6160,6160,6160,0
20240906,154900,389066150,6160,6160,6160,6160,0
20240906,154800,389066150,6160,6160,6160,6160,0
20240906,154700,389066150,6160,6160,6160,6160,0
20240906,154600,389066150,6160,6160,6160,6160,0
20240906,154500,389066150,6160,6160,6160,6160,0
20240906,154400,389066150,6160,6160,6160,6160,0
20240906,154300,389066150,6160,6160,6160,6160,0
20240906,154200,389066150,6160,6160,6160,6160,0
20240906,154100,389066150,6160,6160,6160,6160,0
20240906,154000,389066150,6160,6160,6160,6160,0
20240906,153900,389066150,6160,6160,6160,6160,0
20240906,153800,389066150,6160,6160,6160,6160,0
20240906,153700,389066150,6160,6160,6160,6160,0
20240906,153600,389066150,6160,6160,6160,6160,0
20240906,153500,389066150,6160,6160,6160,6160,0
20240906,153400,389066150,6160,6160,6160,6160,0
20240906,153300,389066150,6160,6160,6160,6160,0
20240906,153200,389066150,6160,6160,6160,6160,0
20240906,153100,389066150,6160,6160,6160,6160,0
20240906,153000,389066150,6160,6160,6160,6160,1054
20240906,152900,382573510,6160,6160,6160,6160,0
20240906,152800,382573510,6160,6160,6160,6160,0
20240906,152700,382573510,6160,6160,6160,6160,0
20240906,152600,382573510,6160,6160,6160,6160,0
20240906,152500,382573510,6160,6160,6160,6160,0
20240906,152400,382573510,6160,6160,6160,6160,0
20240906,152300,382573510,6160,6160,6160,6160,0
20240906,152200,382573510,6160,6160,6160,6160,0
20240906,152100,382573510,6160,6160,6160,6160,0
20240906,152000,382573510,6160,6160,6160,6160,0
20240906,151900,382573510,6160,6160,6160,6160,0
20240906,151800,382573510,6160,6160,6160,6160,0
20240906,151700,382573510,6160,6160,6160,6160,0
20240906,151600,382573510,6160,6150,6160,6150,372
20240906,151500,380285700,6150,6150,6150,6150,0
20240906,151400,380285700,6150,6150,6150,6150,9
20240906,151300,380230350,6160,6160,6160,6160,0
20240906,151200,380230350,6160,6160,6160,6160,0
20240906,151100,380230350,6160,6150,6160,6150,78
20240906,151000,379750070,6160,6160,6160,6160,18
20240906,150900,379639190,6160,6160,6160,6160,0
20240906,150800,379639190,6160,6160,6160,6120,353
20240906,150700,377464750,6150,6150,6150,6150,0
20240906,150600,377464750,6150,6150,6150,6150,936
20240906,150500,371708350,6140,6140,6140,6140,170
20240906,150400,370664550,6140,6140,6140,6140,300
20240906,150300,368822550,6140,6140,6140,6140,5
20240906,150200,368791850,6150,6120,6150,6120,401
20240906,150100,366337700,6150,6150,6150,6150,0
20240906,150000,366337700,6150,6150,6150,6150,0
20240906,145900,366337700,6150,6150,6150,6150,0
20240906,145800,366337700,6150,6150,6150,6150,0
20240906,145700,366337700,6150,6150,6150,6150,1
20240906,145600,366331550,6150,6150,6150,6150,0
20240906,145500,366331550,6150,6150,6150,6150,0
20240906,145400,366331550,6150,6150,6150,6150,0
20240906,145300,366331550,6150,6150,6150,6150,0
20240906,145200,366331550,6150,6150,6150,6150,0
20240906,145100,366331550,6150,6150,6150,6150,0
20240906,145000,366331550,6150,6120,6150,6120,501
20240906,144900,363265400,6110,6110,6110,6110,782
20240906,144800,358487380,6110,6110,6110,6110,0
20240906,144700,358487380,6110,6110,6110,6110,0
20240906,144600,358487380,6110,6110,6110,6110,0
20240906,144500,358487380,6110,6110,6110,6110,0
20240906,144400,358487380,6110,6110,6110,6110,0
20240906,144300,358487380,6110,6110,6110,6110,1
20240906,144200,358481270,6100,6100,6100,6100,0
20240906,144100,358481270,6100,6100,6110,6100,1019
20240906,144000,352265360,6100,6100,6100,6100,81
20240906,143900,351771260,6100,6100,6100,6100,1
20240906,143800,351765160,6060,6060,6060,6060,0
20240906,143700,351765160,6060,6060,6060,6060,300
20240906,143600,349947160,6110,6110,6110,6110,1
20240906,143500,349941050,6120,6100,6120,6100,21
20240906,143400,349812930,6120,6120,6120,6120,1
20240906,143300,349806810,6070,6070,6070,6070,900
20240906,143200,344343810,6120,6120,6120,6120,0
20240906,143100,344343810,6120,6120,6120,6120,0
20240906,143000,344343810,6120,6120,6120,6120,0
20240906,142900,344343810,6120,6120,6120,6120,0
20240906,142800,344343810,6120,6120,6120,6120,1
20240906,142700,344337690,6070,6070,6070,6070,1
20240906,142600,344331620,6070,6080,6080,6070,150
20240906,142500,343419980,6120,6120,6120,6120,1
20240906,142400,343413860,6080,6120,6120,6080,310
20240906,142300,341528660,6120,6120,6120,6120,0
20240906,142200,341528660,6120,6120,6120,6120,0
20240906,142100,341528660,6120,6090,6120,6090,501
20240906,142000,338477540,6090,6080,6090,6080,61
20240906,141900,338106650,6090,6090,6090,6090,0
20240906,141800,338106650,6090,6090,6090,6090,499
20240906,141700,335067740,6140,6140,6140,6140,0
20240906,141600,335067740,6140,6140,6140,6140,0
20240906,141500,335067740,6140,6140,6140,6140,0
20240906,141400,335067740,6140,6140,6140,6140,0
20240906,141300,335067740,6140,6130,6140,6130,7
20240906,141200,335024790,6140,6140,6140,6140,0
20240906,141100,335024790,6140,6140,6140,6140,0
20240906,141000,335024790,6140,6140,6140,6140,1
20240906,140900,335018650,6090,6130,6130,6090,607
20240906,140800,331316420,6130,6130,6130,6130,1
20240906,140700,331310290,6140,6140,6140,6140,1
20240906,140600,331304150,6150,6150,6150,6150,1
20240906,140500,331298000,6130,6130,6130,6130,8
20240906,140400,331248960,6120,6120,6120,6120,0
20240906,140300,331248960,6120,6150,6150,6120,2
20240906,140200,331236690,6150,6150,6150,6150,0
20240906,140100,331236690,6150,6150,6150,6150,0
20240906,140000,331236690,6150,6150,6150,6150,0
20240906,135900,331236690,6150,6150,6150,6150,5
20240906,135800,331205940,6160,6160,6160,6160,0
20240906,135700,331205940,6160,6160,6160,6160,0
20240906,135600,331205940,6160,6160,6160,6160,0
20240906,135500,331205940,6160,6160,6160,6160,0
20240906,135400,331205940,6160,6160,6160,6160,0
20240906,135300,331205940,6160,6160,6160,6160,0
20240906,135200,331205940,6160,6160,6160,6160,0
20240906,135100,331205940,6160,6160,6160,6160,0
20240906,135000,331205940,6160,6160,6160,6160,0
20240906,134900,331205940,6160,6160,6160,6160,600
20240906,134800,327509940,6140,6130,6140,6130,1130
20240906,134700,320574040,6130,6130,6130,6130,125
20240906,134600,319807790,6130,6130,6130,6130,0
20240906,134500,319807790,6130,6130,6130,6130,0
20240906,134400,319807790,6130,6130,6130,6130,0
20240906,134300,319807790,6130,6130,6130,6130,0
20240906,134200,319807790,6130,6130,6130,6130,0
20240906,134100,319807790,6130,6130,6130,6130,1
20240906,134000,319801660,6100,6100,6100,6100,631
20240906,133900,315952560,6130,6130,6130,6130,1
20240906,133800,315946430,6100,6100,6100,6100,100
20240906,133700,315336430,6130,6130,6130,6130,0
20240906,133600,315336430,6130,6130,6130,6130,0
20240906,133500,315336430,6130,6130,6130,6130,0
20240906,133400,315336430,6130,6130,6130,6130,0
20240906,133300,315336430,6130,6130,6130,6130,0
20240906,133200,315336430,6130,6130,6130,6130,0
20240906,133100,315336430,6130,6130,6130,6130,41
20240906,133000,315085100,6130,6130,6130,6130,0
20240906,132900,315085100,6130,6130,6130,6130,0
20240906,132800,315085100,6130,6130,6130,6130,0
20240906,132700,315085100,6130,6130,6130,6130,0
20240906,132600,315085100,6130,6130,6130,6130,0
20240906,132500,315085100,6130,6130,6130,6130,1
20240906,132400,315078970,6130,6130,6130,6130,0
20240906,132300,315078970,6130,6130,6130,6130,0
20240906,132200,315078970,6130,6130,6130,6130,11
20240906,132100,315011540,6140,6140,6140,6140,0
20240906,132000,315011540,6140,6140,6140,6140,0
20240906,131900,315011540,6140,6140,6140,6140,0
20240906,131800,315011540,6140,6140,6140,6140,0
20240906,131700,315011540,6140,6140,6140,6140,0
20240906,131600,315011540,6140,6140,6140,6140,0
20240906,131500,315011540,6140,6140,6140,6140,0
20240906,131400,315011540,6140,6140,6140,6140,0
20240906,131300,315011540,6140,6140,6140,6140,0
20240906,131200,315011540,6140,6140,6140,6140,0
20240906,131100,315011540,6140,6140,6140,6140,0
20240906,131000,315011540,6140,6160,6160,6140,103
20240906,130900,314379060,6160,6160,6160,6160,400
20240906,130800,311915060,6160,6160,6160,6160,0
20240906,130700,311915060,6160,6100,6160,6100,2000
20240906,130600,299648900,6100,6100,6100,6100,0
20240906,130500,299648900,6100,6100,6100,6100,0
20240906,130400,299648900,6100,6100,6100,6100,0
20240906,130300,299648900,6100,6100,6100,6100,0
20240906,130200,299648900,6100,6100,6100,6100,0
20240906,130100,299648900,6100,6100,6100,6100,0
20240906,130000,299648900,6100,6100,6100,6100,0
20240906,125900,299648900,6100,6100,6100,6100,1
20240906,125800,299642800,6060,6060,6060,6060,371
20240906,125700,297394540,6070,6070,6070,6070,140
20240906,125600,296544740,6120,6120,6120,6120,0
20240906,125500,296544740,6120,6120,6120,6120,0
20240906,125400,296544740,6120,6120,6120,6120,0
20240906,125300,296544740,6120,6120,6120,6120,0
20240906,125200,296544740,6120,6120,6120,6120,0
20240906,125100,296544740,6120,6120,6120,6120,0
20240906,125000,296544740,6120,6120,6120,6120,0
20240906,124900,296544740,6120,6120,6120,6120,0
20240906,124800,296544740,6120,6120,6120,6120,0
20240906,124700,296544740,6120,6120,6120,6120,0
20240906,124600,296544740,6120,6120,6120,6120,30
20240906,124500,296361140,6120,6120,6120,6120,0
20240906,124400,296361140,6120,6120,6120,6120,0
20240906,124300,296361140,6120,6120,6120,6120,0
20240906,124200,296361140,6120,6120,6120,6120,0
20240906,124100,296361140,6120,6120,6120,6120,0
20240906,124000,296361140,6120,6120,6120,6120,0
20240906,123900,296361140,6120,6120,6120,6120,0
20240906,123800,296361140,6120,6120,6120,6120,0
20240906,123700,296361140,6120,6120,6120,6120,0
20240906,123600,296361140,6120,6120,6120,6120,0
20240906,123500,296361140,6120,6120,6120,6120,200
20240906,123400,295137140,6120,6120,6120,6120,20
20240906,123300,295014740,6120,6120,6120,6120,0
20240906,123200,295014740,6120,6120,6120,6120,0
20240906,123100,295014740,6120,6120,6120,6120,1
20240906,123000,295008620,6070,6070,6070,6070,1
20240906,122900,295002550,6110,6110,6110,6110,180
20240906,122800,293902750,6110,6110,6110,6110,0
20240906,122700,293902750,6110,6110,6110,6110,0
20240906,122600,293902750,6110,6110,6110,6110,0
20240906,122500,293902750,6110,6110,6110,6110,10
20240906,122400,293841650,6110,6110,6110,6110,0
20240906,122300,293841650,6110,6080,6110,6070,646
20240906,122200,289917920,6110,6110,6110,6110,0
20240906,122100,289917920,6110,6110,6110,6110,0
20240906,122000,289917920,6110,6110,6110,6110,0
20240906,121900,289917920,6110,6110,6110,6110,0
20240906,121800,289917920,6110,6110,6110,6110,0
20240906,121700,289917920,6110,6110,6110,6110,0
20240906,121600,289917920,6110,6110,6110,6110,0
20240906,121500,289917920,6110,6110,6110,6110,17
20240906,121400,289814050,6140,6140,6140,6140,0
20240906,121300,289814050,6140,6140,6140,6140,0
20240906,121200,289814050,6140,6140,6140,6140,0
20240906,121100,289814050,6140,6080,6140,6070,71
20240906,121000,289382580,6160,6160,6160,6160,220
20240906,120900,288027380,6150,6130,6150,6130,2385
20240906,120800,273406830,6150,6100,6150,6100,2011
20240906,120700,261137580,6100,6050,6100,6050,13683
20240906,120600,177981450,6050,6050,6050,6050,1
20240906,120500,177975400,6040,6050,6050,6040,47
20240906,120400,177691350,6040,6030,6040,6030,343
20240906,120300,175622710,6030,6030,6030,6030,0
20240906,120200,175622710,6030,6030,6030,6030,50
20240906,120100,175321210,6030,6030,6030,6030,0
20240906,120000,175321210,6030,6030,6030,6030,0
20240906,115900,175321210,6030,6030,6030,6030,0
20240906,115800,175321210,6030,6030,6030,6030,0
20240906,115700,175321210,6030,6030,6030,6030,0
20240906,115600,175321210,6030,6030,6030,6030,0
20240906,115500,175321210,6030,6030,6030,6030,60
20240906,115400,174959410,6030,6030,6030,6030,0
20240906,115300,174959410,6030,6030,6030,6030,0
20240906,115200,174959410,6030,6030,6030,6030,0
20240906,115100,174959410,6030,6020,6030,6020,3268
20240906,115000,155283820,6020,6020,6020,6010,281
20240906,114900,153594800,6030,6020,6030,6020,51
20240906,114800,153287400,6020,6020,6020,6020,0
20240906,114700,153287400,6020,6020,6020,6020,0
20240906,114600,153287400,6020,6020,6020,6020,0
20240906,114500,153287400,6020,6020,6020,6020,0
20240906,114400,153287400,6020,6020,6020,6020,2
20240906,114300,153275360,6030,6030,6030,6030,0
20240906,114200,153275360,6030,6030,6030,6030,0
20240906,114100,153275360,6030,6030,6030,6030,0
20240906,114000,153275360,6030,6030,6030,6030,0
20240906,113900,153275360,6030,6030,6030,6030,50
20240906,113800,152973860,6030,6020,6030,6020,497
20240906,113700,149981900,6020,6020,6020,6020,5
20240906,113600,149951800,6030,6030,6030,6030,0
20240906,113500,149951800,6030,6030,6030,6030,0
20240906,113400,149951800,6030,6030,6030,6030,0
20240906,113300,149951800,6030,6030,6030,6030,1
20240906,113200,149945770,6000,6000,6000,6000,120
20240906,113100,149225770,6030,6010,6030,6000,1333
20240906,113000,141226560,6030,6010,6030,6010,901
20240906,112900,135811530,6020,6040,6040,6020,234
20240906,112800,134400850,6040,6040,6040,6040,0
20240906,112700,134400850,6040,6040,6040,6040,0
20240906,112600,134400850,6040,6040,6040,6040,5
20240906,112500,134370650,6040,6040,6040,6040,1
20240906,112400,134364610,6040,6040,6040,6040,0
20240906,112300,134364610,6040,6040,6040,6040,0
20240906,112200,134364610,6040,6020,6040,6020,91
20240906,112100,133816770,6040,6040,6040,6040,0
20240906,112000,133816770,6040,6040,6040,6040,0
20240906,111900,133816770,6040,6020,6040,6020,101
20240906,111800,133208730,6020,6020,6020,6020,700
20240906,111700,128994730,6040,6040,6040,6040,0
20240906,111600,128994730,6040,6040,6040,6040,0
20240906,111500,128994730,6040,6030,6040,6030,6
20240906,111400,128958540,6040,6010,6040,6010,41
20240906,111300,128712100,6040,6040,6040,6040,67
20240906,111200,128307420,6010,6010,6010,6010,1
20240906,111100,128301410,6040,6040,6040,6040,0
20240906,111000,128301410,6040,6040,6040,6040,10
20240906,110900,128241010,6040,6040,6040,6040,0
20240906,110800,128241010,6040,6010,6040,6010,51
20240906,110700,127934470,6050,6050,6050,6050,0
20240906,110600,127934470,6050,6050,6050,6050,1
20240906,110500,127928420,6010,6010,6010,6010,200
20240906,110400,126726420,6050,6050,6050,6050,22
20240906,110300,126593320,6050,6050,6050,6050,0
20240906,110200,126593320,6050,6050,6050,6050,0
20240906,110100,126593320,6050,6050,6050,6050,0
20240906,110000,126593320,6050,6050,6050,6050,0
20240906,105900,126593320,6050,6050,6050,6050,0
20240906,105800,126593320,6050,6010,6050,6010,2
20240906,105700,126581260,6050,6010,6050,6010,2
20240906,105600,126569200,6050,6050,6050,6050,0
20240906,105500,126569200,6050,6010,6050,6010,6
20240906,105400,126533100,6050,6050,6050,6050,50
20240906,105300,126230600,6050,6050,6050,6050,0
20240906,105200,126230600,6050,6050,6050,6050,0
20240906,105100,126230600,6050,6050,6050,6050,0
20240906,105000,126230600,6050,6050,6050,6050,1
20240906,104900,126224550,6050,6050,6050,6050,0
20240906,104800,126224550,6050,6050,6050,6050,0
20240906,104700,126224550,6050,6050,6050,6050,0
20240906,104600,126224550,6050,6050,6050,6050,0
20240906,104500,126224550,6050,6050,6050,6050,0
20240906,104400,126224550,6050,6020,6050,6000,2001
20240906,104300,114212420,6050,6050,6050,6050,1
20240906,104200,114206370,6050,6050,6050,6050,1
20240906,104100,114200320,6050,6050,6050,6050,0
20240906,104000,114200320,6050,6050,6050,6050,0
20240906,103900,114200320,6050,6050,6050,6050,0
20240906,103800,114200320,6050,6050,6050,6050,0
20240906,103700,114200320,6050,6050,6050,6050,0
20240906,103600,114200320,6050,6020,6050,6020,304
20240906,103500,112370210,6050,6050,6050,6050,0
20240906,103400,112370210,6050,6030,6050,6030,11
20240906,103300,112303860,6050,6050,6050,6050,4
20240906,103200,112279660,6050,6050,6050,6050,0
20240906,103100,112279660,6050,6050,6050,6050,0
20240906,103000,112279660,6050,6050,6050,6050,100
20240906,102900,111674660,6050,6050,6050,6050,1
20240906,102800,111668610,6010,6050,6050,6010,951
20240906,102700,105953060,6060,6060,6060,6060,0
20240906,102600,105953060,6060,6060,6060,6060,0
20240906,102500,105953060,6060,6050,6060,6010,1501
20240906,102400,96913880,6060,6050,6060,6040,57
20240906,102300,96568910,6050,6050,6050,6050,300
20240906,102200,94753910,6060,6060,6060,6060,1
20240906,102100,94747850,6050,6050,6050,6050,10
20240906,102000,94687350,6060,6050,6060,6050,167
20240906,101900,93676990,6060,6060,6060,6060,165
20240906,101800,92677090,6060,6060,6060,6060,0
20240906,101700,92677090,6060,6060,6060,6060,0
20240906,101600,92677090,6060,6060,6060,6060,0
20240906,101500,92677090,6060,6040,6060,6040,31
20240906,101400,92489830,6060,6060,6060,6060,1
20240906,101300,92483770,6030,6030,6080,6030,340
20240906,101200,90433520,6080,6070,6080,6070,100
20240906,101100,89825720,6080,6080,6080,6080,0
20240906,101000,89825720,6080,6080,6080,6080,1
20240906,100900,89819640,6080,6080,6080,6080,1
20240906,100800,89813560,6050,6040,6050,6040,456
20240906,100700,87058410,6080,6080,6080,6080,33
20240906,100600,86857770,6080,6080,6080,6080,0
20240906,100500,86857770,6080,6060,6080,6040,411
20240906,100400,84372540,6080,6080,6080,6080,0
20240906,100300,84372540,6080,6060,6080,6060,35
20240906,100200,84160420,6060,6060,6060,6060,66
20240906,100100,83760460,6080,6080,6080,6070,763
20240906,100000,79128880,6080,6080,6080,6080,0
20240906,095900,79128880,6080,6080,6080,6070,265
20240906,095800,77520090,6070,6070,6070,6070,72
20240906,095700,77083050,6050,6050,6050,6050,253
20240906,095600,75552400,6050,6050,6050,6050,1
20240906,095500,75546350,6050,6050,6050,6050,0
20240906,095400,75546350,6050,6050,6050,6050,0
20240906,095300,75546350,6050,6030,6050,6030,130
20240906,095200,74762430,6040,6040,6050,6040,373
20240906,095100,72508500,6050,6050,6050,6050,1423
20240906,095000,63899350,6080,6080,6080,6080,100
20240906,094900,63291350,6080,6070,6080,6050,1283
20240906,094800,55522440,6080,6070,6080,6070,80
20240906,094700,55036530,6070,6070,6070,6070,0
20240906,094600,55036530,6070,6060,6070,6060,101
20240906,094500,54424460,6060,6060,6060,6050,1079
20240906,094400,47896230,6080,6070,6080,6070,73
20240906,094300,47452620,6080,6080,6080,6080,1
20240906,094200,47446540,6070,6070,6080,6070,211
20240906,094100,46165760,6070,6070,6070,6070,33
20240906,094000,45965450,6060,6070,6070,6050,523
20240906,093900,42800940,6060,6080,6080,6060,1699
20240906,093800,32503340,6090,6090,6090,6090,30
20240906,093700,32320640,6090,6080,6090,6070,212
20240906,093600,31033660,6090,6160,6160,6090,1537
20240906,093500,21669000,6160,6120,6160,6120,2
20240906,093400,21656720,6160,6160,6160,6160,0
20240906,093300,21656720,6160,6160,6160,6160,0
20240906,093200,21656720,6160,6160,6160,6160,0
20240906,093100,21656720,6160,6120,6160,6120,41
20240906,093000,21405760,6090,6090,6090,6090,76
20240906,092900,20942920,6120,6120,6120,6100,2276
20240906,092800,7047540,6120,6120,6120,6120,133
20240906,092700,6233580,6120,6140,6140,6120,615
20240906,092600,2469560,6170,6170,6170,6170,0
20240906,092500,2469560,6170,6170,6170,6170,0
20240906,092400,2469560,6170,6170,6170,6170,0
20240906,092300,2469560,6170,6170,6170,6170,0
20240906,092200,2469560,6170,6150,6170,6150,59
20240906,092100,2106690,6160,6170,6170,6160,54
20240906,092000,1774030,6170,6170,6170,6170,68
20240906,091900,1354470,6170,6170,6170,6170,1
20240906,091800,1348300,6180,6180,6180,6180,1
20240906,091700,1342120,6190,6190,6190,6190,2
20240906,091600,1329740,6190,6190,6190,6190,53
20240906,091500,1001670,6190,6190,6190,6190,5
20240906,091400,970720,6190,6190,6190,6190,0
20240906,091300,970720,6190,6190,6190,6190,1
20240906,091200,964530,6190,6190,6190,6190,62
20240906,091100,580750,6190,6190,6190,6190,0
20240906,091000,580750,6190,6190,6190,6150,29
20240906,090900,402070,6190,6190,6190,6190,31
20240906,090800,210180,6190,6190,6190,6190,0
20240906,090700,210180,6190,6190,6190,6190,0
20240906,090600,210180,6190,6180,6190,6180,4
20240906,090500,185440,6190,6190,6190,6190,0
20240906,090400,185440,6190,6190,6190,6190,20
20240906,090300,61640,6190,6190,6190,6190,1
20240906,090200,55450,6120,6100,6190,6100,4
20240906,090100,30850,6190,6190,6190,6090,5
20240906,090000,0,6150,6150,6150,6150,0