KissMeData/005160/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184400,4001054600,6280,6280,6280,6280,5929
20240902,184300,4001054600,6280,6280,6280,6280,0
20240902,184200,4001054600,6280,6280,6280,6280,0
20240902,184100,4001054600,6280,6280,6280,6280,0
20240902,184000,4001054600,6280,6280,6280,6280,0
20240902,183900,4001054600,6280,6280,6280,6280,0
20240902,183800,4001054600,6280,6280,6280,6280,0
20240902,183700,4001054600,6280,6280,6280,6280,0
20240902,183600,4001054600,6280,6280,6280,6280,0
20240902,183500,4001054600,6280,6280,6280,6280,0
20240902,183400,4001054600,6280,6280,6280,6280,0
20240902,183300,4001054600,6280,6280,6280,6280,0
20240902,183200,4001054600,6280,6280,6280,6280,0
20240902,183100,4001054600,6280,6280,6280,6280,0
20240902,183000,4001054600,6280,6280,6280,6280,0
20240902,182900,4001054600,6280,6280,6280,6280,0
20240902,182800,4001054600,6280,6280,6280,6280,0
20240902,182700,4001054600,6280,6280,6280,6280,0
20240902,182600,4001054600,6280,6280,6280,6280,0
20240902,182500,4001054600,6280,6280,6280,6280,0
20240902,182400,4001054600,6280,6280,6280,6280,0
20240902,182300,4001054600,6280,6280,6280,6280,0
20240902,182200,4001054600,6280,6280,6280,6280,0
20240902,182100,4001054600,6280,6280,6280,6280,0
20240902,182000,4001054600,6280,6280,6280,6280,0
20240902,181900,4001054600,6280,6280,6280,6280,0
20240902,181800,4001054600,6280,6280,6280,6280,0
20240902,181700,4001054600,6280,6280,6280,6280,0
20240902,181600,4001054600,6280,6280,6280,6280,0
20240902,181500,4001054600,6280,6280,6280,6280,0
20240902,181400,4001054600,6280,6280,6280,6280,5929
20240902,181300,4001054600,6280,6280,6280,6280,0
20240902,181200,4001054600,6280,6280,6280,6280,0
20240902,181100,4001054600,6280,6280,6280,6280,0
20240902,181000,4001054600,6280,6280,6280,6280,0
20240902,180900,4001054600,6280,6280,6280,6280,0
20240902,180800,4001054600,6280,6280,6280,6280,0
20240902,180700,4001054600,6280,6280,6280,6280,0
20240902,180600,4001054600,6280,6280,6280,6280,0
20240902,180500,4001054600,6280,6280,6280,6280,0
20240902,180400,4001054600,6280,6280,6280,6280,0
20240902,180300,4001054600,6280,6280,6280,6280,0
20240902,180200,4001054600,6280,6280,6280,6280,0
20240902,180100,4001054600,6280,6280,6280,6280,0
20240902,180000,4001054600,6280,6280,6280,6280,0
20240902,175900,4001054600,6280,6280,6280,6280,0
20240902,175800,4001054600,6280,6280,6280,6280,0
20240902,175700,4001054600,6280,6280,6280,6280,0
20240902,175600,4001054600,6280,6280,6280,6280,0
20240902,175500,4001054600,6280,6280,6280,6280,0
20240902,175400,4001054600,6280,6280,6280,6280,0
20240902,175300,4001054600,6280,6280,6280,6280,0
20240902,175200,4001054600,6280,6280,6280,6280,0
20240902,175100,4001054600,6280,6280,6280,6280,0
20240902,175000,4001054600,6280,6280,6280,6280,0
20240902,174900,4001054600,6280,6280,6280,6280,0
20240902,174800,4001054600,6280,6280,6280,6280,0
20240902,174700,4001054600,6280,6280,6280,6280,0
20240902,174600,4001054600,6280,6280,6280,6280,0
20240902,174500,4001054600,6280,6280,6280,6280,0
20240902,174400,4001054600,6280,6280,6280,6280,5929
20240902,174300,4001054600,6280,6280,6280,6280,0
20240902,174200,4001054600,6280,6280,6280,6280,0
20240902,174100,4001054600,6280,6280,6280,6280,0
20240902,174000,4001054600,6280,6280,6280,6280,0
20240902,173900,4001054600,6280,6280,6280,6280,0
20240902,173800,4001054600,6280,6280,6280,6280,0
20240902,173700,4001054600,6280,6280,6280,6280,0
20240902,173600,4001054600,6280,6280,6280,6280,0
20240902,173500,4001054600,6280,6280,6280,6280,0
20240902,173400,4001054600,6280,6280,6280,6280,0
20240902,173300,4001054600,6280,6280,6280,6280,0
20240902,173200,4001054600,6280,6280,6280,6280,0
20240902,173100,4001054600,6280,6280,6280,6280,0
20240902,173000,4001054600,6280,6280,6280,6280,0
20240902,172900,4001054600,6280,6280,6280,6280,0
20240902,172800,4001054600,6280,6280,6280,6280,0
20240902,172700,4001054600,6280,6280,6280,6280,0
20240902,172600,4001054600,6280,6280,6280,6280,0
20240902,172500,4001054600,6280,6280,6280,6280,0
20240902,172400,4001054600,6280,6280,6280,6280,0
20240902,172300,4001054600,6280,6280,6280,6280,0
20240902,172200,4001054600,6280,6280,6280,6280,0
20240902,172100,4001054600,6280,6280,6280,6280,0
20240902,172000,4001054600,6280,6280,6280,6280,0
20240902,171900,4001054600,6280,6280,6280,6280,0
20240902,171800,4001054600,6280,6280,6280,6280,0
20240902,171700,4001054600,6280,6280,6280,6280,0
20240902,171600,4001054600,6280,6280,6280,6280,0
20240902,171500,4001054600,6280,6280,6280,6280,0
20240902,171400,4001054600,6280,6280,6280,6280,5929
20240902,171300,4001054600,6280,6280,6280,6280,0
20240902,171200,4001054600,6280,6280,6280,6280,0
20240902,171100,4001054600,6280,6280,6280,6280,0
20240902,171000,4001054600,6280,6280,6280,6280,0
20240902,170900,4001054600,6280,6280,6280,6280,0
20240902,170800,4001054600,6280,6280,6280,6280,0
20240902,170700,4001054600,6280,6280,6280,6280,0
20240902,170600,4001054600,6280,6280,6280,6280,0
20240902,170500,4001054600,6280,6280,6280,6280,0
20240902,170400,4001054600,6280,6280,6280,6280,0
20240902,170300,4001054600,6280,6280,6280,6280,0
20240902,170200,4001054600,6280,6280,6280,6280,0
20240902,170100,4001054600,6280,6280,6280,6280,0
20240902,170000,4001054600,6280,6280,6280,6280,0
20240902,165900,4001054600,6280,6280,6280,6280,0
20240902,165800,4001054600,6280,6280,6280,6280,0
20240902,165700,4001054600,6280,6280,6280,6280,0
20240902,165600,4001054600,6280,6280,6280,6280,0
20240902,165500,4001054600,6280,6280,6280,6280,0
20240902,165400,4001054600,6280,6280,6280,6280,0
20240902,165300,4001054600,6280,6280,6280,6280,0
20240902,165200,4001054600,6280,6280,6280,6280,0
20240902,165100,4001054600,6280,6280,6280,6280,0
20240902,165000,4001054600,6280,6280,6280,6280,0
20240902,164900,4001054600,6280,6280,6280,6280,0
20240902,164800,4001054600,6280,6280,6280,6280,0
20240902,164700,4001054600,6280,6280,6280,6280,0
20240902,164600,4001054600,6280,6280,6280,6280,0
20240902,164500,4001054600,6280,6280,6280,6280,0
20240902,164400,4001054600,6280,6280,6280,6280,5929
20240902,164300,4001054600,6280,6280,6280,6280,0
20240902,164200,4001054600,6280,6280,6280,6280,0
20240902,164100,4001054600,6280,6280,6280,6280,0
20240902,164000,4001054600,6280,6280,6280,6280,0
20240902,163900,4001054600,6280,6280,6280,6280,0
20240902,163800,4001054600,6280,6280,6280,6280,0
20240902,163700,4001054600,6280,6280,6280,6280,0
20240902,163600,4001054600,6280,6280,6280,6280,0
20240902,163500,4001054600,6280,6280,6280,6280,0
20240902,163400,4001054600,6280,6280,6280,6280,0
20240902,163300,4001054600,6280,6280,6280,6280,0
20240902,163200,4001054600,6280,6280,6280,6280,0
20240902,163100,4001054600,6280,6280,6280,6280,0
20240902,163000,4001054600,6280,6280,6280,6280,0
20240902,162900,4001054600,6280,6280,6280,6280,0
20240902,162800,4001054600,6280,6280,6280,6280,0
20240902,162700,4001054600,6280,6280,6280,6280,0
20240902,162600,4001054600,6280,6280,6280,6280,0
20240902,162500,4001054600,6280,6280,6280,6280,0
20240902,162400,4001054600,6280,6280,6280,6280,0
20240902,162300,4001054600,6280,6280,6280,6280,0
20240902,162200,4001054600,6280,6280,6280,6280,0
20240902,162100,4001054600,6280,6280,6280,6280,0
20240902,162000,4001054600,6280,6280,6280,6280,0
20240902,161900,4001054600,6280,6280,6280,6280,0
20240902,161800,4001054600,6280,6280,6280,6280,0
20240902,161700,4001054600,6280,6280,6280,6280,0
20240902,161600,4001054600,6280,6280,6280,6280,0
20240902,161500,4001054600,6280,6280,6280,6280,0
20240902,161400,4001054600,6280,6280,6280,6280,5929
20240902,161300,4001054600,6280,6280,6280,6280,0
20240902,161200,4001054600,6280,6280,6280,6280,0
20240902,161100,4001054600,6280,6280,6280,6280,0
20240902,161000,4001054600,6280,6280,6280,6280,0
20240902,160900,4001054600,6280,6280,6280,6280,0
20240902,160800,4001054600,6280,6280,6280,6280,0
20240902,160700,4001054600,6280,6280,6280,6280,0
20240902,160600,4001054600,6280,6280,6280,6280,0
20240902,160500,4001054600,6280,6280,6280,6280,0
20240902,160400,4001054600,6280,6280,6280,6280,0
20240902,160300,4001054600,6280,6280,6280,6280,0
20240902,160200,4001054600,6280,6280,6280,6280,0
20240902,160100,4001054600,6280,6280,6280,6280,0
20240902,160000,4001054600,6280,6280,6280,6280,0
20240902,155900,4001054600,6280,6280,6280,6280,0
20240902,155800,4001054600,6280,6280,6280,6280,0
20240902,155700,4001054600,6280,6280,6280,6280,0
20240902,155600,4001054600,6280,6280,6280,6280,0
20240902,155500,4001054600,6280,6280,6280,6280,0
20240902,155400,4001054600,6280,6280,6280,6280,0
20240902,155300,4001054600,6280,6280,6280,6280,0
20240902,155200,4001054600,6280,6280,6280,6280,0
20240902,155100,4001054600,6280,6280,6280,6280,0
20240902,155000,4001054600,6280,6280,6280,6280,0
20240902,154900,4001054600,6280,6280,6280,6280,0
20240902,154800,4001054600,6280,6280,6280,6280,0
20240902,154700,4001054600,6280,6280,6280,6280,0
20240902,154600,4001054600,6280,6280,6280,6280,0
20240902,154500,4001054600,6280,6280,6280,6280,0
20240902,154400,4001054600,6280,6280,6280,6280,5929
20240902,154300,4001054600,6280,6280,6280,6280,0
20240902,154200,4001054600,6280,6280,6280,6280,0
20240902,154100,4001054600,6280,6280,6280,6280,0
20240902,154000,4001054600,6280,6280,6280,6280,0
20240902,153900,4001054600,6280,6280,6280,6280,0
20240902,153800,4001054600,6280,6280,6280,6280,0
20240902,153700,4001054600,6280,6280,6280,6280,0
20240902,153600,4001054600,6280,6280,6280,6280,0
20240902,153500,4001054600,6280,6280,6280,6280,0
20240902,153400,4001054600,6280,6280,6280,6280,0
20240902,153300,4001054600,6280,6280,6280,6280,0
20240902,153200,4001054600,6280,6280,6280,6280,0
20240902,153100,4001054600,6280,6280,6280,6280,0
20240902,153000,4001054600,6280,6280,6280,6280,5929
20240902,152900,3963820480,6290,6290,6290,6290,0
20240902,152800,3963820480,6290,6290,6290,6290,0
20240902,152700,3963820480,6290,6290,6290,6290,0
20240902,152600,3963820480,6290,6290,6290,6290,0
20240902,152500,3963820480,6290,6290,6290,6290,0
20240902,152400,3963820480,6290,6290,6290,6290,0
20240902,152300,3963820480,6290,6290,6290,6290,0
20240902,152200,3963820480,6290,6290,6290,6290,0
20240902,152100,3963820480,6290,6290,6290,6290,0
20240902,152000,3963820480,6290,6290,6290,6290,0
20240902,151900,3963820480,6290,6290,6290,6280,1445
20240902,151800,3954731620,6300,6300,6300,6290,2371
20240902,151700,3939817210,6300,6290,6310,6290,346
20240902,151600,3937637980,6290,6300,6300,6290,597
20240902,151500,3933876890,6290,6290,6300,6290,817
20240902,151400,3928730150,6300,6300,6300,6290,2657
20240902,151300,3911991060,6300,6300,6300,6290,458
20240902,151200,3909105690,6290,6290,6290,6290,117
20240902,151100,3908369760,6290,6290,6300,6290,42
20240902,151000,3908105550,6300,6290,6300,6290,55
20240902,150900,3907759060,6290,6290,6300,6290,529
20240902,150800,3904431630,6290,6290,6300,6290,467
20240902,150700,3901494150,6300,6290,6300,6290,394
20240902,150600,3899012390,6290,6290,6290,6290,174
20240902,150500,3897917930,6290,6300,6300,6290,276
20240902,150400,3896181710,6300,6290,6300,6290,15
20240902,150300,3896087260,6290,6300,6300,6290,457
20240902,150200,3893210820,6290,6300,6300,6290,143
20240902,150100,3892310670,6300,6300,6300,6300,17
20240902,150000,3892203570,6290,6290,6290,6290,561
20240902,145900,3888674880,6290,6290,6290,6280,1135
20240902,145800,3881535740,6280,6280,6280,6280,176
20240902,145700,3880430460,6280,6280,6290,6280,199
20240902,145600,3879180730,6290,6290,6290,6280,617
20240902,145500,3875299920,6280,6280,6280,6280,0
20240902,145400,3875299920,6280,6290,6290,6280,1119
20240902,145300,3868265170,6280,6280,6280,6280,20
20240902,145200,3868139570,6280,6280,6290,6280,239
20240902,145100,3866638150,6280,6280,6290,6280,225
20240902,145000,3865225020,6280,6280,6280,6270,310
20240902,144900,3863278420,6280,6280,6280,6280,229
20240902,144800,3861840300,6260,6270,6270,6260,51
20240902,144700,3861521000,6280,6260,6280,6260,133
20240902,144600,3860687840,6290,6290,6290,6290,374
20240902,144500,3858335380,6250,6300,6300,6220,10500
20240902,144400,3792654260,6290,6290,6300,6290,227
20240902,144300,3791226270,6290,6300,6300,6290,900
20240902,144200,3785563210,6300,6300,6300,6300,56
20240902,144100,3785210410,6290,6300,6300,6290,231
20240902,144000,3783755130,6300,6290,6300,6290,181
20240902,143900,3782616480,6290,6290,6290,6290,1
20240902,143800,3782610190,6290,6290,6290,6290,0
20240902,143700,3782610190,6290,6290,6290,6290,1057
20240902,143600,3775961660,6290,6300,6300,6290,121
20240902,143500,3775200360,6300,6300,6300,6290,470
20240902,143400,3772239720,6290,6290,6300,6290,116
20240902,143300,3771509850,6300,6300,6300,6300,1205
20240902,143200,3763918350,6300,6290,6300,6290,95
20240902,143100,3763320750,6290,6290,6290,6290,9
20240902,143000,3763264140,6290,6290,6300,6290,1567
20240902,142900,3753397800,6290,6290,6290,6290,7
20240902,142800,3753353770,6290,6290,6300,6290,443
20240902,142700,3750564770,6290,6290,6290,6290,100
20240902,142600,3749935770,6290,6290,6290,6290,186
20240902,142500,3748765830,6280,6280,6280,6280,0
20240902,142400,3748765830,6280,6280,6280,6280,135
20240902,142300,3747918030,6280,6280,6280,6280,10
20240902,142200,3747855230,6280,6300,6300,6280,120
20240902,142100,3747101610,6300,6290,6300,6290,314
20240902,142000,3745123580,6270,6270,6270,6270,0
20240902,141900,3745123580,6270,6300,6300,6270,13
20240902,141800,3745042010,6300,6300,6300,6300,448
20240902,141700,3742219610,6260,6270,6300,6260,121
20240902,141600,3741461950,6260,6260,6270,6260,638
20240902,141500,3737468040,6270,6260,6280,6260,381
20240902,141400,3735079110,6260,6270,6270,6260,2880
20240902,141300,3717040290,6270,6280,6280,6270,2057
20240902,141200,3704132900,6280,6300,6300,6270,421
20240902,141100,3701490980,6300,6300,6300,6270,6272
20240902,141000,3662028030,6310,6310,6310,6310,74
20240902,140900,3661561090,6310,6300,6310,6300,324
20240902,140800,3659519870,6300,6300,6310,6300,408
20240902,140700,3656949380,6310,6330,6330,6310,2572
20240902,140600,3640711900,6330,6320,6330,6320,502
20240902,140500,3637534580,6330,6330,6330,6330,739
20240902,140400,3632856710,6330,6310,6330,6310,692
20240902,140300,3628477350,6300,6320,6320,6300,4648
20240902,140200,3599138880,6320,6330,6330,6320,274
20240902,140100,3597407060,6330,6330,6330,6330,385
20240902,140000,3594970010,6340,6340,6340,6330,1814
20240902,135900,3583477290,6340,6340,6340,6340,0
20240902,135800,3583477290,6340,6340,6340,6340,262
20240902,135700,3581816210,6340,6350,6350,6340,267
20240902,135600,3580123330,6340,6340,6350,6340,6
20240902,135500,3580085280,6330,6350,6350,6330,3000
20240902,135400,3561086650,6360,6350,6360,6350,618
20240902,135300,3557159050,6350,6350,6350,6350,803
20240902,135200,3552060000,6350,6350,6350,6350,1146
20240902,135100,3544782900,6350,6350,6350,6350,1854
20240902,135000,3533010000,6360,6370,6370,6360,596
20240902,134900,3529218440,6370,6360,6370,6360,204
20240902,134800,3527920990,6370,6350,6370,6350,97
20240902,134700,3527305000,6350,6350,6360,6350,1297
20240902,134600,3519063110,6350,6350,6350,6350,105
20240902,134500,3518396360,6330,6330,6340,6330,3548
20240902,134400,3495910030,6330,6330,6330,6330,653
20240902,134300,3491776540,6340,6340,6340,6340,0
20240902,134200,3491776540,6340,6340,6340,6340,47
20240902,134100,3491478560,6320,6330,6330,6310,3469
20240902,134000,3469551160,6330,6330,6330,6330,415
20240902,133900,3466924210,6330,6340,6340,6330,569
20240902,133800,3463322170,6340,6340,6340,6320,828
20240902,133700,3458079640,6330,6350,6350,6330,16
20240902,133600,3457978340,6330,6360,6360,6330,1415
20240902,133500,3449007920,6350,6350,6350,6350,13
20240902,133400,3448925370,6350,6350,6350,6340,1085
20240902,133300,3442035670,6350,6330,6350,6320,187
20240902,133200,3440852800,6320,6350,6350,6320,2552
20240902,133100,3424697820,6350,6350,6350,6330,1718
20240902,133000,3413804680,6350,6350,6350,6350,847
20240902,132900,3408426230,6340,6340,6340,6340,356
20240902,132800,3406169190,6350,6350,6350,6350,46
20240902,132700,3405877090,6350,6350,6360,6350,2421
20240902,132600,3390498240,6360,6350,6370,6350,132
20240902,132500,3389658480,6360,6370,6370,6360,738
20240902,132400,3384964600,6390,6380,6390,6380,540
20240902,132300,3381519370,6370,6380,6380,6370,201
20240902,132200,3380238690,6380,6380,6380,6380,59
20240902,132100,3379862270,6370,6360,6370,6360,642
20240902,132000,3375773920,6360,6360,6360,6360,20
20240902,131900,3375646720,6370,6370,6370,6370,1526
20240902,131800,3365926100,6350,6360,6360,6350,324
20240902,131700,3363868500,6350,6350,6350,6350,690
20240902,131600,3359487000,6370,6370,6370,6370,500
20240902,131500,3356302000,6340,6330,6350,6330,469
20240902,131400,3353327640,6330,6330,6330,6330,0
20240902,131300,3353327640,6330,6360,6360,6330,2339
20240902,131200,3338502300,6350,6360,6360,6350,1614
20240902,131100,3328252620,6360,6360,6360,6360,486
20240902,131000,3325161660,6360,6360,6360,6360,454
20240902,130900,3322274220,6360,6380,6380,6360,1610
20240902,130800,3312024650,6390,6400,6400,6390,146
20240902,130700,3311091470,6400,6420,6420,6400,3134
20240902,130600,3291026720,6410,6420,6420,6410,1571
20240902,130500,3280955310,6420,6410,6420,6410,611
20240902,130400,3277037070,6410,6410,6410,6400,957
20240902,130300,3270904440,6410,6400,6410,6400,1879
20240902,130200,3258871250,6400,6400,6400,6390,705
20240902,130100,3254359640,6400,6390,6400,6380,849
20240902,130000,3248927730,6400,6390,6400,6380,401
20240902,125900,3246362890,6390,6380,6390,6380,233
20240902,125800,3244874030,6390,6400,6400,6390,204
20240902,125700,3243569720,6410,6410,6410,6410,767
20240902,125600,3238653250,6410,6420,6420,6390,117
20240902,125500,3237903370,6420,6400,6420,6400,3326
20240902,125400,3216583490,6400,6400,6400,6390,1550
20240902,125300,3206665530,6410,6370,6410,6370,12422
20240902,125200,3127331660,6370,6370,6370,6370,2
20240902,125100,3127318920,6340,6340,6340,6340,0
20240902,125000,3127318920,6340,6360,6360,6340,930
20240902,124900,3121408060,6370,6350,6370,6350,989
20240902,124800,3115117320,6360,6360,6360,6360,700
20240902,124700,3110665320,6360,6360,6360,6360,303
20240902,124600,3108738240,6340,6340,6360,6340,9
20240902,124500,3108681140,6340,6360,6360,6340,191
20240902,124400,3107467820,6340,6340,6340,6340,0
20240902,124300,3107467820,6340,6340,6340,6340,688
20240902,124200,3103105900,6340,6340,6340,6340,2
20240902,124100,3103093220,6340,6340,6340,6340,9
20240902,124000,3103036160,6340,6340,6340,6340,15
20240902,123900,3102941060,6340,6340,6340,6340,326
20240902,123800,3100874220,6340,6340,6340,6340,9
20240902,123700,3100817160,6340,6330,6340,6330,620
20240902,123600,3096886560,6330,6330,6330,6330,1535
20240902,123500,3087170010,6340,6340,6340,6340,1495
20240902,123400,3077691710,6340,6340,6340,6340,244
20240902,123300,3076144750,6340,6360,6360,6340,256
20240902,123200,3074519150,6330,6330,6340,6330,709
20240902,123100,3070030980,6330,6360,6360,6330,1043
20240902,123000,3063419530,6360,6360,6360,6360,252
20240902,122900,3061816810,6360,6340,6360,6340,873
20240902,122800,3056279990,6340,6350,6350,6340,100
20240902,122700,3055645030,6340,6350,6350,6340,2053
20240902,122600,3042622810,6350,6370,6370,6350,431
20240902,122500,3039883340,6370,6360,6370,6350,1355
20240902,122400,3031267370,6360,6370,6370,6360,758
20240902,122300,3026439010,6380,6370,6380,6370,1213
20240902,122200,3018711200,6360,6370,6370,6360,165
20240902,122100,3017661150,6370,6370,6370,6370,181
20240902,122000,3016508180,6370,6360,6370,6360,1373
20240902,121900,3007771890,6360,6360,6360,6360,0
20240902,121800,3007771890,6360,6360,6360,6350,68
20240902,121700,3007339450,6360,6360,6360,6360,385
20240902,121600,3004890850,6360,6360,6360,6360,1296
20240902,121500,2996648290,6350,6360,6360,6350,656
20240902,121400,2992481130,6360,6360,6360,6360,13
20240902,121300,2992398450,6350,6380,6380,6350,2317
20240902,121200,2977681660,6380,6360,6380,6360,241
20240902,121100,2976148880,6380,6360,6380,6360,871
20240902,121000,2970607300,6350,6360,6360,6350,1581
20240902,120900,2960555320,6370,6380,6380,6370,519
20240902,120800,2957248970,6360,6370,6380,6360,1093
20240902,120700,2950286560,6380,6380,6380,6380,37
20240902,120600,2950050500,6380,6380,6380,6380,260
20240902,120500,2948391700,6380,6380,6380,6380,467
20240902,120400,2945412240,6390,6390,6390,6390,810
20240902,120300,2940236340,6390,6390,6390,6380,493
20240902,120200,2937086190,6380,6380,6380,6380,16
20240902,120100,2936984110,6380,6380,6380,6380,364
20240902,120000,2934661790,6380,6380,6380,6380,1112
20240902,115900,2927567230,6380,6370,6390,6370,1687
20240902,115800,2916802000,6370,6380,6380,6370,1016
20240902,115700,2910320930,6380,6380,6380,6370,41
20240902,115600,2910059450,6380,6370,6380,6370,526
20240902,115500,2906703720,6360,6350,6360,6350,342
20240902,115400,2904531890,6350,6360,6370,6350,253
20240902,115300,2902923940,6350,6360,6360,6350,580
20240902,115200,2899235190,6350,6340,6360,6340,644
20240902,115100,2895145880,6340,6360,6360,6330,3126
20240902,115000,2875351130,6370,6370,6370,6370,887
20240902,114900,2869700940,6370,6370,6370,6370,0
20240902,114800,2869700940,6370,6380,6380,6370,72
20240902,114700,2869241600,6380,6380,6380,6380,1475
20240902,114600,2859831100,6370,6380,6380,6370,459
20240902,114500,2856904730,6390,6390,6390,6390,164
20240902,114400,2855856770,6390,6380,6390,6360,1127
20240902,114300,2848663040,6380,6380,6380,6340,2446
20240902,114200,2833063260,6390,6370,6390,6370,116
20240902,114100,2832324220,6380,6380,6380,6360,2279
20240902,114000,2817798990,6400,6380,6400,6380,259
20240902,113900,2816146550,6380,6400,6400,6380,11
20240902,113800,2816076240,6400,6400,6400,6400,3036
20240902,113700,2796645840,6400,6390,6400,6390,4360
20240902,113600,2768749900,6380,6380,6390,6380,790
20240902,113500,2763707180,6380,6390,6390,6370,1754
20240902,113400,2752516040,6400,6390,6400,6390,1058
20240902,113300,2745754460,6400,6390,6400,6390,2664
20240902,113200,2728722530,6380,6360,6380,6360,2243
20240902,113100,2714414390,6360,6370,6370,6360,175
20240902,113000,2713301290,6380,6380,6380,6370,337
20240902,112900,2711153250,6380,6380,6380,6370,911
20240902,112800,2705341180,6380,6360,6380,6360,453
20240902,112700,2702457580,6360,6330,6360,6320,1587
20240902,112600,2692368960,6320,6320,6320,6320,5
20240902,112500,2692337360,6320,6320,6320,6310,147
20240902,112400,2691408610,6320,6360,6360,6300,3800
20240902,112300,2667397850,6360,6390,6390,6360,2508
20240902,112200,2651410830,6380,6390,6390,6380,1040
20240902,112100,2644774410,6390,6380,6390,6380,1211
20240902,112000,2637038190,6380,6390,6390,6380,155
20240902,111900,2636049100,6380,6390,6400,6380,2170
20240902,111800,2622187820,6390,6390,6400,6390,640
20240902,111700,2618098130,6390,6400,6400,6390,2094
20240902,111600,2604706840,6390,6390,6390,6380,1703
20240902,111500,2593826680,6380,6400,6400,6380,1474
20240902,111400,2584401340,6400,6390,6400,6380,2107
20240902,111300,2570924670,6390,6380,6400,6380,5200
20240902,111200,2537669070,6380,6370,6380,6370,1099
20240902,111100,2530657520,6370,6370,6370,6370,624
20240902,111000,2526682640,6370,6360,6370,6360,510
20240902,110900,2523436750,6350,6330,6350,6320,1359
20240902,110800,2514823640,6330,6330,6330,6330,1023
20240902,110700,2508348050,6330,6340,6340,6330,585
20240902,110600,2504643500,6350,6380,6380,6350,738
20240902,110500,2499947390,6350,6360,6360,6350,2203
20240902,110400,2485948190,6360,6380,6380,6360,505
20240902,110300,2482732910,6380,6390,6390,6380,861
20240902,110200,2477234190,6390,6370,6390,6370,7137
20240902,110100,2431683400,6360,6380,6380,6360,476
20240902,110000,2428654220,6380,6350,6380,6350,1280
20240902,105900,2420502070,6350,6360,6360,6350,1432
20240902,105800,2411406320,6360,6350,6360,6350,1593
20240902,105700,2401276990,6360,6350,6360,6350,1120
20240902,105600,2394163700,6350,6330,6350,6330,248
20240902,105500,2392593820,6330,6340,6350,6330,596
20240902,105400,2388812650,6350,6340,6350,6340,314
20240902,105300,2386820750,6340,6360,6360,6340,210
20240902,105200,2385487710,6360,6350,6360,6340,1478
20240902,105100,2376096960,6350,6350,6350,6350,1460
20240902,105000,2366825960,6350,6380,6380,6350,2022
20240902,104900,2353952950,6380,6370,6380,6370,2459
20240902,104800,2338278180,6380,6360,6380,6360,789
20240902,104700,2333257230,6360,6360,6380,6360,4759
20240902,104600,2302923570,6360,6350,6360,6350,876
20240902,104500,2297360690,6350,6350,6360,6340,880
20240902,104400,2291771160,6340,6340,6340,6340,149
20240902,104300,2290826500,6330,6340,6350,6330,1024
20240902,104200,2284335220,6340,6330,6340,6320,882
20240902,104100,2278753570,6330,6330,6330,6330,500
20240902,104000,2275588570,6330,6320,6340,6320,343
20240902,103900,2273414200,6320,6330,6330,6300,3440
20240902,103800,2251705920,6320,6350,6350,6320,1984
20240902,103700,2239151420,6350,6350,6360,6350,1387
20240902,103600,2230343930,6350,6360,6370,6350,809
20240902,103500,2225199640,6370,6380,6380,6370,492
20240902,103400,2222060790,6350,6350,6350,6350,2984
20240902,103300,2203112390,6390,6350,6390,6350,319
20240902,103200,2201079100,6340,6390,6390,6330,2513
20240902,103100,2185106580,6390,6390,6400,6370,1174
20240902,103000,2177607550,6390,6370,6390,6370,8918
20240902,102900,2120728940,6370,6340,6380,6330,6352
20240902,102800,2080299230,6320,6310,6330,6310,1067
20240902,102700,2073554380,6310,6320,6320,6310,3882
20240902,102600,2049058350,6320,6330,6340,6320,4142
20240902,102500,2022869910,6330,6320,6340,6260,4264
20240902,102400,1995998800,6330,6340,6340,6290,4908
20240902,102300,1965052630,6340,6350,6350,6340,1654
20240902,102200,1954557620,6350,6360,6370,6350,2162
20240902,102100,1940807220,6350,6360,6360,6350,1654
20240902,102000,1930301320,6350,6360,6360,6350,294
20240902,101900,1928432810,6360,6360,6360,6350,3104
20240902,101800,1908698970,6360,6350,6360,6340,4450
20240902,101700,1880426780,6350,6330,6350,6310,4621
20240902,101600,1851171560,6340,6380,6380,6340,3090
20240902,101500,1831530260,6390,6390,6390,6370,3354
20240902,101400,1810132990,6390,6370,6390,6370,9364
20240902,101300,1750374590,6380,6340,6380,6340,22795
20240902,101200,1605480530,6340,6340,6350,6330,4929
20240902,101100,1574240000,6340,6320,6340,6310,9586
20240902,101000,1513620660,6310,6280,6310,6280,4800
20240902,100900,1483402090,6280,6280,6280,6250,1104
20240902,100800,1476474230,6280,6260,6290,6260,2641
20240902,100700,1459908330,6260,6250,6270,6250,3259
20240902,100600,1439487780,6250,6260,6260,6250,480
20240902,100500,1436487060,6260,6240,6270,6240,1757
20240902,100400,1425513320,6240,6230,6240,6230,1189
20240902,100300,1418095430,6230,6230,6230,6210,1338
20240902,100200,1409776280,6230,6230,6230,6220,375
20240902,100100,1407440130,6230,6240,6240,6230,1107
20240902,100000,1400543420,6250,6260,6260,6250,212
20240902,095900,1399217940,6260,6240,6260,6240,1045
20240902,095800,1392691120,6240,6210,6240,6210,791
20240902,095700,1387762990,6210,6200,6210,6200,3484
20240902,095600,1366160990,6200,6220,6220,6200,1308
20240902,095500,1358033520,6250,6250,6250,6230,9864
20240902,095400,1296423530,6250,6260,6260,6250,2032
20240902,095300,1283708230,6260,6280,6280,6260,4371
20240902,095200,1256331780,6280,6290,6290,6280,1712
20240902,095100,1245566320,6290,6300,6300,6290,1034
20240902,095000,1239052620,6300,6290,6310,6280,3507
20240902,094900,1216959790,6290,6280,6290,6270,971
20240902,094800,1210853350,6290,6290,6290,6270,2355
20240902,094700,1196066850,6290,6290,6290,6280,1414
20240902,094600,1187174500,6300,6280,6300,6280,3185
20240902,094500,1167127450,6280,6270,6300,6270,4136
20240902,094400,1141157670,6270,6320,6330,6260,4583
20240902,094300,1112286510,6320,6280,6340,6280,18096
20240902,094200,998183160,6270,6260,6280,6260,1907
20240902,094100,986228340,6280,6270,6280,6260,2175
20240902,094000,972585300,6270,6290,6300,6260,2886
20240902,093900,954444770,6290,6260,6300,6260,12489
20240902,093800,876009550,6260,6210,6270,6210,12301
20240902,093700,799231560,6210,6210,6210,6200,1707
20240902,093600,788635310,6210,6210,6210,6200,3328
20240902,093500,767968450,6210,6210,6220,6210,1749
20240902,093400,757102020,6210,6180,6210,6180,1723
20240902,093300,746416890,6180,6170,6180,6170,1883
20240902,093200,734782500,6170,6180,6180,6170,1283
20240902,093100,726859750,6170,6140,6170,6140,328
20240902,093000,724836580,6140,6140,6140,6140,508
20240902,092900,721717460,6150,6170,6170,6150,441
20240902,092800,719002400,6170,6160,6210,6160,1384
20240902,092700,710471890,6170,6190,6220,6160,3847
20240902,092600,686681500,6200,6220,6230,6200,5761
20240902,092500,650891740,6220,6220,6240,6220,1296
20240902,092400,642817230,6220,6250,6250,6220,1600
20240902,092300,632850590,6230,6220,6270,6220,13381
20240902,092200,549340640,6220,6150,6220,6150,15339
20240902,092100,454396370,6150,6140,6150,6110,929
20240902,092000,448685950,6110,6120,6160,6110,2976
20240902,091900,430455390,6130,6150,6150,6120,16015
20240902,091800,332318540,6150,6140,6160,6140,3339
20240902,091700,311764390,6130,6130,6140,6120,5906
20240902,091600,275562550,6100,6100,6110,6080,4173
20240902,091500,250138350,6110,6130,6130,6100,3180
20240902,091400,230711660,6130,6130,6160,6120,6834
20240902,091300,188783040,6120,6080,6120,6080,10479
20240902,091200,124891100,6080,5990,6080,5990,3353
20240902,091100,104715730,5980,5980,5980,5960,637
20240902,091000,100912760,5980,5980,5980,5970,234
20240902,090900,99514770,5970,5970,5970,5970,0
20240902,090800,99514770,5970,5990,6020,5970,253
20240902,090700,97992730,6000,5950,6000,5950,1118
20240902,090600,91309430,5950,5950,5950,5950,25
20240902,090500,91160680,5950,5950,5950,5930,6194
20240902,090400,54308980,5950,5950,5950,5940,511
20240902,090300,51270030,5960,5950,5960,5950,460
20240902,090200,48533020,5930,5950,5950,5930,119
20240902,090100,47826170,5930,5960,5960,5910,4391
20240902,090000,21743590,5970,5990,6110,5970,3625