KissMeData/246710/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,204600,316927780,6320,6320,6320,6320,553
20240905,204500,316927780,6320,6320,6320,6320,0
20240905,204400,316927780,6320,6320,6320,6320,0
20240905,204300,316927780,6320,6320,6320,6320,0
20240905,204200,316927780,6320,6320,6320,6320,0
20240905,204100,316927780,6320,6320,6320,6320,0
20240905,204000,316927780,6320,6320,6320,6320,0
20240905,203900,316927780,6320,6320,6320,6320,0
20240905,203800,316927780,6320,6320,6320,6320,0
20240905,203700,316927780,6320,6320,6320,6320,0
20240905,203600,316927780,6320,6320,6320,6320,0
20240905,203500,316927780,6320,6320,6320,6320,0
20240905,203400,316927780,6320,6320,6320,6320,0
20240905,203300,316927780,6320,6320,6320,6320,0
20240905,203200,316927780,6320,6320,6320,6320,0
20240905,203100,316927780,6320,6320,6320,6320,0
20240905,203000,316927780,6320,6320,6320,6320,0
20240905,202900,316927780,6320,6320,6320,6320,0
20240905,202800,316927780,6320,6320,6320,6320,0
20240905,202700,316927780,6320,6320,6320,6320,0
20240905,202600,316927780,6320,6320,6320,6320,0
20240905,202500,316927780,6320,6320,6320,6320,0
20240905,202400,316927780,6320,6320,6320,6320,0
20240905,202300,316927780,6320,6320,6320,6320,0
20240905,202200,316927780,6320,6320,6320,6320,0
20240905,202100,316927780,6320,6320,6320,6320,0
20240905,202000,316927780,6320,6320,6320,6320,0
20240905,201900,316927780,6320,6320,6320,6320,0
20240905,201800,316927780,6320,6320,6320,6320,0
20240905,201700,316927780,6320,6320,6320,6320,0
20240905,201600,316927780,6320,6320,6320,6320,553
20240905,201500,316927780,6320,6320,6320,6320,0
20240905,201400,316927780,6320,6320,6320,6320,0
20240905,201300,316927780,6320,6320,6320,6320,0
20240905,201200,316927780,6320,6320,6320,6320,0
20240905,201100,316927780,6320,6320,6320,6320,0
20240905,201000,316927780,6320,6320,6320,6320,0
20240905,200900,316927780,6320,6320,6320,6320,0
20240905,200800,316927780,6320,6320,6320,6320,0
20240905,200700,316927780,6320,6320,6320,6320,0
20240905,200600,316927780,6320,6320,6320,6320,0
20240905,200500,316927780,6320,6320,6320,6320,0
20240905,200400,316927780,6320,6320,6320,6320,0
20240905,200300,316927780,6320,6320,6320,6320,0
20240905,200200,316927780,6320,6320,6320,6320,0
20240905,200100,316927780,6320,6320,6320,6320,0
20240905,200000,316927780,6320,6320,6320,6320,0
20240905,195900,316927780,6320,6320,6320,6320,0
20240905,195800,316927780,6320,6320,6320,6320,0
20240905,195700,316927780,6320,6320,6320,6320,0
20240905,195600,316927780,6320,6320,6320,6320,0
20240905,195500,316927780,6320,6320,6320,6320,0
20240905,195400,316927780,6320,6320,6320,6320,0
20240905,195300,316927780,6320,6320,6320,6320,0
20240905,195200,316927780,6320,6320,6320,6320,0
20240905,195100,316927780,6320,6320,6320,6320,0
20240905,195000,316927780,6320,6320,6320,6320,0
20240905,194900,316927780,6320,6320,6320,6320,0
20240905,194800,316927780,6320,6320,6320,6320,0
20240905,194700,316927780,6320,6320,6320,6320,0
20240905,194600,316927780,6320,6320,6320,6320,553
20240905,194500,316927780,6320,6320,6320,6320,0
20240905,194400,316927780,6320,6320,6320,6320,0
20240905,194300,316927780,6320,6320,6320,6320,0
20240905,194200,316927780,6320,6320,6320,6320,0
20240905,194100,316927780,6320,6320,6320,6320,0
20240905,194000,316927780,6320,6320,6320,6320,0
20240905,193900,316927780,6320,6320,6320,6320,0
20240905,193800,316927780,6320,6320,6320,6320,0
20240905,193700,316927780,6320,6320,6320,6320,0
20240905,193600,316927780,6320,6320,6320,6320,0
20240905,193500,316927780,6320,6320,6320,6320,0
20240905,193400,316927780,6320,6320,6320,6320,0
20240905,193300,316927780,6320,6320,6320,6320,0
20240905,193200,316927780,6320,6320,6320,6320,0
20240905,193100,316927780,6320,6320,6320,6320,0
20240905,193000,316927780,6320,6320,6320,6320,0
20240905,192900,316927780,6320,6320,6320,6320,0
20240905,192800,316927780,6320,6320,6320,6320,0
20240905,192700,316927780,6320,6320,6320,6320,0
20240905,192600,316927780,6320,6320,6320,6320,0
20240905,192500,316927780,6320,6320,6320,6320,0
20240905,192400,316927780,6320,6320,6320,6320,0
20240905,192300,316927780,6320,6320,6320,6320,0
20240905,192200,316927780,6320,6320,6320,6320,0
20240905,192100,316927780,6320,6320,6320,6320,0
20240905,192000,316927780,6320,6320,6320,6320,0
20240905,191900,316927780,6320,6320,6320,6320,0
20240905,191800,316927780,6320,6320,6320,6320,0
20240905,191700,316927780,6320,6320,6320,6320,0
20240905,191600,316927780,6320,6320,6320,6320,553
20240905,191500,316927780,6320,6320,6320,6320,0
20240905,191400,316927780,6320,6320,6320,6320,0
20240905,191300,316927780,6320,6320,6320,6320,0
20240905,191200,316927780,6320,6320,6320,6320,0
20240905,191100,316927780,6320,6320,6320,6320,0
20240905,191000,316927780,6320,6320,6320,6320,0
20240905,190900,316927780,6320,6320,6320,6320,0
20240905,190800,316927780,6320,6320,6320,6320,0
20240905,190700,316927780,6320,6320,6320,6320,0
20240905,190600,316927780,6320,6320,6320,6320,0
20240905,190500,316927780,6320,6320,6320,6320,0
20240905,190400,316927780,6320,6320,6320,6320,0
20240905,190300,316927780,6320,6320,6320,6320,0
20240905,190200,316927780,6320,6320,6320,6320,0
20240905,190100,316927780,6320,6320,6320,6320,0
20240905,190000,316927780,6320,6320,6320,6320,0
20240905,185900,316927780,6320,6320,6320,6320,0
20240905,185800,316927780,6320,6320,6320,6320,0
20240905,185700,316927780,6320,6320,6320,6320,0
20240905,185600,316927780,6320,6320,6320,6320,0
20240905,185500,316927780,6320,6320,6320,6320,0
20240905,185400,316927780,6320,6320,6320,6320,0
20240905,185300,316927780,6320,6320,6320,6320,0
20240905,185200,316927780,6320,6320,6320,6320,0
20240905,185100,316927780,6320,6320,6320,6320,0
20240905,185000,316927780,6320,6320,6320,6320,0
20240905,184900,316927780,6320,6320,6320,6320,0
20240905,184800,316927780,6320,6320,6320,6320,0
20240905,184700,316927780,6320,6320,6320,6320,0
20240905,184600,316927780,6320,6320,6320,6320,553
20240905,184500,316927780,6320,6320,6320,6320,0
20240905,184400,316927780,6320,6320,6320,6320,0
20240905,184300,316927780,6320,6320,6320,6320,0
20240905,184200,316927780,6320,6320,6320,6320,0
20240905,184100,316927780,6320,6320,6320,6320,0
20240905,184000,316927780,6320,6320,6320,6320,0
20240905,183900,316927780,6320,6320,6320,6320,0
20240905,183800,316927780,6320,6320,6320,6320,0
20240905,183700,316927780,6320,6320,6320,6320,0
20240905,183600,316927780,6320,6320,6320,6320,0
20240905,183500,316927780,6320,6320,6320,6320,0
20240905,183400,316927780,6320,6320,6320,6320,0
20240905,183300,316927780,6320,6320,6320,6320,0
20240905,183200,316927780,6320,6320,6320,6320,0
20240905,183100,316927780,6320,6320,6320,6320,0
20240905,183000,316927780,6320,6320,6320,6320,0
20240905,182900,316927780,6320,6320,6320,6320,0
20240905,182800,316927780,6320,6320,6320,6320,0
20240905,182700,316927780,6320,6320,6320,6320,0
20240905,182600,316927780,6320,6320,6320,6320,0
20240905,182500,316927780,6320,6320,6320,6320,0
20240905,182400,316927780,6320,6320,6320,6320,0
20240905,182300,316927780,6320,6320,6320,6320,0
20240905,182200,316927780,6320,6320,6320,6320,0
20240905,182100,316927780,6320,6320,6320,6320,0
20240905,182000,316927780,6320,6320,6320,6320,0
20240905,181900,316927780,6320,6320,6320,6320,0
20240905,181800,316927780,6320,6320,6320,6320,0
20240905,181700,316927780,6320,6320,6320,6320,0
20240905,181600,316927780,6320,6320,6320,6320,553
20240905,181500,316927780,6320,6320,6320,6320,0
20240905,181400,316927780,6320,6320,6320,6320,0
20240905,181300,316927780,6320,6320,6320,6320,0
20240905,181200,316927780,6320,6320,6320,6320,0
20240905,181100,316927780,6320,6320,6320,6320,0
20240905,181000,316927780,6320,6320,6320,6320,0
20240905,180900,316927780,6320,6320,6320,6320,0
20240905,180800,316927780,6320,6320,6320,6320,0
20240905,180700,316927780,6320,6320,6320,6320,0
20240905,180600,316927780,6320,6320,6320,6320,0
20240905,180500,316927780,6320,6320,6320,6320,0
20240905,180400,316927780,6320,6320,6320,6320,0
20240905,180300,316927780,6320,6320,6320,6320,0
20240905,180200,316927780,6320,6320,6320,6320,0
20240905,180100,316927780,6320,6320,6320,6320,0
20240905,180000,316927780,6320,6320,6320,6320,0
20240905,175900,316927780,6320,6320,6320,6320,0
20240905,175800,316927780,6320,6320,6320,6320,0
20240905,175700,316927780,6320,6320,6320,6320,0
20240905,175600,316927780,6320,6320,6320,6320,0
20240905,175500,316927780,6320,6320,6320,6320,0
20240905,175400,316927780,6320,6320,6320,6320,0
20240905,175300,316927780,6320,6320,6320,6320,0
20240905,175200,316927780,6320,6320,6320,6320,0
20240905,175100,316927780,6320,6320,6320,6320,0
20240905,175000,316927780,6320,6320,6320,6320,0
20240905,174900,316927780,6320,6320,6320,6320,0
20240905,174800,316927780,6320,6320,6320,6320,0
20240905,174700,316927780,6320,6320,6320,6320,0
20240905,174600,316927780,6320,6320,6320,6320,553
20240905,174500,316927780,6320,6320,6320,6320,0
20240905,174400,316927780,6320,6320,6320,6320,0
20240905,174300,316927780,6320,6320,6320,6320,0
20240905,174200,316927780,6320,6320,6320,6320,0
20240905,174100,316927780,6320,6320,6320,6320,0
20240905,174000,316927780,6320,6320,6320,6320,0
20240905,173900,316927780,6320,6320,6320,6320,0
20240905,173800,316927780,6320,6320,6320,6320,0
20240905,173700,316927780,6320,6320,6320,6320,0
20240905,173600,316927780,6320,6320,6320,6320,0
20240905,173500,316927780,6320,6320,6320,6320,0
20240905,173400,316927780,6320,6320,6320,6320,0
20240905,173300,316927780,6320,6320,6320,6320,0
20240905,173200,316927780,6320,6320,6320,6320,0
20240905,173100,316927780,6320,6320,6320,6320,0
20240905,173000,316927780,6320,6320,6320,6320,0
20240905,172900,316927780,6320,6320,6320,6320,0
20240905,172800,316927780,6320,6320,6320,6320,0
20240905,172700,316927780,6320,6320,6320,6320,0
20240905,172600,316927780,6320,6320,6320,6320,0
20240905,172500,316927780,6320,6320,6320,6320,0
20240905,172400,316927780,6320,6320,6320,6320,0
20240905,172300,316927780,6320,6320,6320,6320,0
20240905,172200,316927780,6320,6320,6320,6320,0
20240905,172100,316927780,6320,6320,6320,6320,0
20240905,172000,316927780,6320,6320,6320,6320,0
20240905,171900,316927780,6320,6320,6320,6320,0
20240905,171800,316927780,6320,6320,6320,6320,0
20240905,171700,316927780,6320,6320,6320,6320,0
20240905,171600,316927780,6320,6320,6320,6320,553
20240905,171500,316927780,6320,6320,6320,6320,0
20240905,171400,316927780,6320,6320,6320,6320,0
20240905,171300,316927780,6320,6320,6320,6320,0
20240905,171200,316927780,6320,6320,6320,6320,0
20240905,171100,316927780,6320,6320,6320,6320,0
20240905,171000,316927780,6320,6320,6320,6320,0
20240905,170900,316927780,6320,6320,6320,6320,0
20240905,170800,316927780,6320,6320,6320,6320,0
20240905,170700,316927780,6320,6320,6320,6320,0
20240905,170600,316927780,6320,6320,6320,6320,0
20240905,170500,316927780,6320,6320,6320,6320,0
20240905,170400,316927780,6320,6320,6320,6320,0
20240905,170300,316927780,6320,6320,6320,6320,0
20240905,170200,316927780,6320,6320,6320,6320,0
20240905,170100,316927780,6320,6320,6320,6320,0
20240905,170000,316927780,6320,6320,6320,6320,0
20240905,165900,316927780,6320,6320,6320,6320,0
20240905,165800,316927780,6320,6320,6320,6320,0
20240905,165700,316927780,6320,6320,6320,6320,0
20240905,165600,316927780,6320,6320,6320,6320,0
20240905,165500,316927780,6320,6320,6320,6320,0
20240905,165400,316927780,6320,6320,6320,6320,0
20240905,165300,316927780,6320,6320,6320,6320,0
20240905,165200,316927780,6320,6320,6320,6320,0
20240905,165100,316927780,6320,6320,6320,6320,0
20240905,165000,316927780,6320,6320,6320,6320,0
20240905,164900,316927780,6320,6320,6320,6320,0
20240905,164800,316927780,6320,6320,6320,6320,0
20240905,164700,316927780,6320,6320,6320,6320,0
20240905,164600,316927780,6320,6320,6320,6320,553
20240905,164500,316927780,6320,6320,6320,6320,0
20240905,164400,316927780,6320,6320,6320,6320,0
20240905,164300,316927780,6320,6320,6320,6320,0
20240905,164200,316927780,6320,6320,6320,6320,0
20240905,164100,316927780,6320,6320,6320,6320,0
20240905,164000,316927780,6320,6320,6320,6320,0
20240905,163900,316927780,6320,6320,6320,6320,0
20240905,163800,316927780,6320,6320,6320,6320,0
20240905,163700,316927780,6320,6320,6320,6320,0
20240905,163600,316927780,6320,6320,6320,6320,0
20240905,163500,316927780,6320,6320,6320,6320,0
20240905,163400,316927780,6320,6320,6320,6320,0
20240905,163300,316927780,6320,6320,6320,6320,0
20240905,163200,316927780,6320,6320,6320,6320,0
20240905,163100,316927780,6320,6320,6320,6320,0
20240905,163000,316927780,6320,6320,6320,6320,0
20240905,162900,316927780,6320,6320,6320,6320,0
20240905,162800,316927780,6320,6320,6320,6320,0
20240905,162700,316927780,6320,6320,6320,6320,0
20240905,162600,316927780,6320,6320,6320,6320,0
20240905,162500,316927780,6320,6320,6320,6320,0
20240905,162400,316927780,6320,6320,6320,6320,0
20240905,162300,316927780,6320,6320,6320,6320,0
20240905,162200,316927780,6320,6320,6320,6320,0
20240905,162100,316927780,6320,6320,6320,6320,0
20240905,162000,316927780,6320,6320,6320,6320,0
20240905,161900,316927780,6320,6320,6320,6320,0
20240905,161800,316927780,6320,6320,6320,6320,0
20240905,161700,316927780,6320,6320,6320,6320,0
20240905,161600,316927780,6320,6320,6320,6320,553
20240905,161500,316927780,6320,6320,6320,6320,0
20240905,161400,316927780,6320,6320,6320,6320,0
20240905,161300,316927780,6320,6320,6320,6320,0
20240905,161200,316927780,6320,6320,6320,6320,0
20240905,161100,316927780,6320,6320,6320,6320,0
20240905,161000,316927780,6320,6320,6320,6320,0
20240905,160900,316927780,6320,6320,6320,6320,0
20240905,160800,316927780,6320,6320,6320,6320,0
20240905,160700,316927780,6320,6320,6320,6320,0
20240905,160600,316927780,6320,6320,6320,6320,0
20240905,160500,316927780,6320,6320,6320,6320,0
20240905,160400,316927780,6320,6320,6320,6320,0
20240905,160300,316927780,6320,6320,6320,6320,0
20240905,160200,316927780,6320,6320,6320,6320,0
20240905,160100,316927780,6320,6320,6320,6320,0
20240905,160000,316927780,6320,6320,6320,6320,0
20240905,155900,316927780,6320,6320,6320,6320,0
20240905,155800,316927780,6320,6320,6320,6320,0
20240905,155700,316927780,6320,6320,6320,6320,0
20240905,155600,316927780,6320,6320,6320,6320,0
20240905,155500,316927780,6320,6320,6320,6320,0
20240905,155400,316927780,6320,6320,6320,6320,0
20240905,155300,316927780,6320,6320,6320,6320,0
20240905,155200,316927780,6320,6320,6320,6320,0
20240905,155100,316927780,6320,6320,6320,6320,0
20240905,155000,316927780,6320,6320,6320,6320,0
20240905,154900,316927780,6320,6320,6320,6320,0
20240905,154800,316927780,6320,6320,6320,6320,0
20240905,154700,316927780,6320,6320,6320,6320,0
20240905,154600,316927780,6320,6320,6320,6320,553
20240905,154500,316927780,6320,6320,6320,6320,0
20240905,154400,316927780,6320,6320,6320,6320,0
20240905,154300,316927780,6320,6320,6320,6320,0
20240905,154200,316927780,6320,6320,6320,6320,0
20240905,154100,316927780,6320,6320,6320,6320,0
20240905,154000,316927780,6320,6320,6320,6320,0
20240905,153900,316927780,6320,6320,6320,6320,0
20240905,153800,316927780,6320,6320,6320,6320,0
20240905,153700,316927780,6320,6320,6320,6320,0
20240905,153600,316927780,6320,6320,6320,6320,0
20240905,153500,316927780,6320,6320,6320,6320,0
20240905,153400,316927780,6320,6320,6320,6320,0
20240905,153300,316927780,6320,6320,6320,6320,0
20240905,153200,316927780,6320,6320,6320,6320,0
20240905,153100,316927780,6320,6320,6320,6320,0
20240905,153000,316927780,6320,6320,6320,6320,553
20240905,152900,313432820,6360,6360,6360,6360,0
20240905,152800,313432820,6360,6360,6360,6360,0
20240905,152700,313432820,6360,6360,6360,6360,0
20240905,152600,313432820,6360,6360,6360,6360,0
20240905,152500,313432820,6360,6360,6360,6360,0
20240905,152400,313432820,6360,6360,6360,6360,0
20240905,152300,313432820,6360,6360,6360,6360,0
20240905,152200,313432820,6360,6360,6360,6360,0
20240905,152100,313432820,6360,6360,6360,6360,0
20240905,152000,313432820,6360,6360,6360,6360,0
20240905,151900,313432820,6360,6360,6360,6360,1
20240905,151800,313426460,6370,6370,6370,6370,0
20240905,151700,313426460,6370,6370,6370,6370,0
20240905,151600,313426460,6370,6370,6370,6370,0
20240905,151500,313426460,6370,6370,6370,6340,5
20240905,151400,313394670,6390,6320,6390,6320,711
20240905,151300,308894730,6290,6290,6290,6290,1
20240905,151200,308888440,6290,6290,6290,6290,0
20240905,151100,308888440,6290,6300,6300,6290,19
20240905,151000,308768810,6310,6310,6310,6310,5
20240905,150900,308737260,6330,6330,6330,6330,0
20240905,150800,308737260,6330,6330,6330,6330,35
20240905,150700,308515710,6300,6300,6300,6300,0
20240905,150600,308515710,6300,6320,6330,6300,5
20240905,150500,308484120,6320,6320,6320,6320,2
20240905,150400,308471480,6330,6370,6370,6330,334
20240905,150300,306357060,6370,6370,6370,6370,20
20240905,150200,306229660,6370,6370,6370,6370,2
20240905,150100,306216920,6360,6360,6360,6360,0
20240905,150000,306216920,6360,6360,6360,6360,0
20240905,145900,306216920,6360,6360,6360,6360,294
20240905,145800,304347080,6390,6390,6390,6390,2
20240905,145700,304334300,6390,6390,6390,6390,0
20240905,145600,304334300,6390,6390,6390,6390,0
20240905,145500,304334300,6390,6390,6390,6390,0
20240905,145400,304334300,6390,6390,6390,6390,0
20240905,145300,304334300,6390,6390,6390,6390,0
20240905,145200,304334300,6390,6390,6390,6390,0
20240905,145100,304334300,6390,6370,6390,6370,9
20240905,145000,304276930,6400,6400,6400,6400,0
20240905,144900,304276930,6400,6400,6400,6400,607
20240905,144800,300392130,6410,6410,6410,6410,0
20240905,144700,300392130,6410,6410,6410,6410,0
20240905,144600,300392130,6410,6380,6410,6380,5
20240905,144500,300360200,6410,6410,6410,6410,0
20240905,144400,300360200,6410,6410,6410,6410,2
20240905,144300,300347380,6360,6360,6360,6360,289
20240905,144200,298509340,6360,6360,6360,6360,0
20240905,144100,298509340,6360,6360,6360,6360,0
20240905,144000,298509340,6360,6360,6360,6360,0
20240905,143900,298509340,6360,6350,6360,6350,171
20240905,143800,297423480,6350,6350,6350,6350,1
20240905,143700,297417130,6350,6310,6350,6310,101
20240905,143600,296779780,6350,6350,6350,6350,0
20240905,143500,296779780,6350,6350,6350,6350,0
20240905,143400,296779780,6350,6350,6350,6350,0
20240905,143300,296779780,6350,6350,6350,6350,0
20240905,143200,296779780,6350,6340,6350,6340,16
20240905,143100,296678330,6350,6350,6350,6350,2
20240905,143000,296665630,6350,6310,6350,6310,2
20240905,142900,296652970,6350,6350,6350,6350,0
20240905,142800,296652970,6350,6350,6350,6350,0
20240905,142700,296652970,6350,6350,6350,6350,0
20240905,142600,296652970,6350,6350,6350,6350,0
20240905,142500,296652970,6350,6350,6350,6350,0
20240905,142400,296652970,6350,6350,6350,6350,10
20240905,142300,296589470,6350,6350,6350,6350,0
20240905,142200,296589470,6350,6350,6350,6350,112
20240905,142100,295878270,6350,6350,6350,6350,0
20240905,142000,295878270,6350,6330,6350,6330,80
20240905,141900,295371070,6350,6350,6350,6350,0
20240905,141800,295371070,6350,6350,6350,6350,0
20240905,141700,295371070,6350,6350,6350,6350,40
20240905,141600,295117070,6360,6340,6360,6340,40
20240905,141500,294863290,6340,6340,6340,6340,6
20240905,141400,294825250,6340,6340,6340,6340,1
20240905,141300,294818910,6350,6360,6360,6350,21
20240905,141200,294685500,6360,6300,6360,6300,81
20240905,141100,294173100,6300,6290,6300,6290,110
20240905,141000,293480960,6290,6290,6290,6270,63
20240905,140900,293084710,6270,6280,6290,6270,104
20240905,140800,292431570,6280,6280,6280,6280,0
20240905,140700,292431570,6280,6280,6280,6280,2
20240905,140600,292419010,6270,6270,6270,6270,200
20240905,140500,291165010,6280,6280,6280,6280,0
20240905,140400,291165010,6280,6280,6280,6280,59
20240905,140300,290794490,6280,6290,6290,6280,5
20240905,140200,290763080,6290,6290,6290,6290,2
20240905,140100,290750500,6280,6290,6290,6280,7
20240905,140000,290706530,6300,6300,6300,6300,17
20240905,135900,290599430,6290,6290,6290,6290,5
20240905,135800,290567980,6270,6280,6280,6270,71
20240905,135700,290122160,6280,6280,6280,6280,0
20240905,135600,290122160,6280,6280,6280,6280,0
20240905,135500,290122160,6280,6290,6290,6280,100
20240905,135400,289493850,6300,6300,6300,6300,243
20240905,135300,287962950,6300,6300,6300,6300,924
20240905,135200,282141750,6300,6310,6310,6300,70
20240905,135100,281700140,6310,6310,6310,6310,0
20240905,135000,281700140,6310,6310,6310,6310,0
20240905,134900,281700140,6310,6310,6310,6310,0
20240905,134800,281700140,6310,6310,6310,6310,0
20240905,134700,281700140,6310,6310,6310,6310,0
20240905,134600,281700140,6310,6310,6310,6310,143
20240905,134500,280797810,6340,6340,6340,6340,0
20240905,134400,280797810,6340,6340,6340,6340,0
20240905,134300,280797810,6340,6340,6340,6340,0
20240905,134200,280797810,6340,6340,6340,6340,0
20240905,134100,280797810,6340,6340,6340,6340,0
20240905,134000,280797810,6340,6340,6340,6340,0
20240905,133900,280797810,6340,6340,6340,6340,0
20240905,133800,280797810,6340,6340,6340,6340,1
20240905,133700,280791470,6310,6310,6310,6310,0
20240905,133600,280791470,6310,6320,6320,6310,310
20240905,133500,278835270,6340,6340,6340,6340,4
20240905,133400,278809910,6320,6320,6320,6320,0
20240905,133300,278809910,6320,6320,6320,6320,482
20240905,133200,275763670,6340,6340,6340,6340,0
20240905,133100,275763670,6340,6340,6340,6340,0
20240905,133000,275763670,6340,6340,6340,6340,0
20240905,132900,275763670,6340,6340,6340,6340,0
20240905,132800,275763670,6340,6340,6340,6340,0
20240905,132700,275763670,6340,6340,6340,6320,22
20240905,132600,275624210,6340,6320,6340,6320,5
20240905,132500,275592570,6320,6320,6320,6320,0
20240905,132400,275592570,6320,6320,6320,6320,0
20240905,132300,275592570,6320,6330,6330,6320,40
20240905,132200,275339470,6340,6340,6340,6340,0
20240905,132100,275339470,6340,6340,6340,6340,0
20240905,132000,275339470,6340,6340,6340,6340,0
20240905,131900,275339470,6340,6340,6340,6340,0
20240905,131800,275339470,6340,6340,6340,6340,0
20240905,131700,275339470,6340,6340,6340,6340,0
20240905,131600,275339470,6340,6340,6340,6340,204
20240905,131500,274046110,6320,6320,6320,6320,70
20240905,131400,273603710,6310,6310,6310,6310,169
20240905,131300,272537320,6340,6340,6340,6340,1
20240905,131200,272530980,6310,6310,6310,6310,0
20240905,131100,272530980,6310,6310,6310,6310,79
20240905,131000,272032490,6320,6320,6320,6320,3
20240905,130900,272013530,6340,6340,6340,6340,0
20240905,130800,272013530,6340,6340,6340,6340,0
20240905,130700,272013530,6340,6340,6340,6340,0
20240905,130600,272013530,6340,6340,6340,6340,230
20240905,130500,270555330,6340,6340,6340,6340,0
20240905,130400,270555330,6340,6340,6340,6340,0
20240905,130300,270555330,6340,6340,6340,6340,125
20240905,130200,269762830,6320,6320,6320,6320,6
20240905,130100,269724910,6310,6310,6310,6310,0
20240905,130000,269724910,6310,6320,6320,6310,166
20240905,125900,268675800,6330,6330,6330,6330,2
20240905,125800,268663140,6330,6330,6330,6330,137
20240905,125700,267795930,6340,6340,6340,6340,2
20240905,125600,267783250,6340,6350,6350,6340,1055
20240905,125500,261084700,6360,6360,6360,6360,5
20240905,125400,261052900,6350,6350,6350,6350,0
20240905,125300,261052900,6350,6380,6380,6350,700
20240905,125200,256600460,6390,6390,6390,6390,0
20240905,125100,256600460,6390,6390,6390,6390,0
20240905,125000,256600460,6390,6390,6390,6390,0
20240905,124900,256600460,6390,6390,6390,6390,0
20240905,124800,256600460,6390,6390,6390,6390,0
20240905,124700,256600460,6390,6390,6390,6390,2
20240905,124600,256587680,6400,6410,6410,6400,1501
20240905,124500,246981270,6400,6400,6400,6400,0
20240905,124400,246981270,6400,6400,6400,6400,0
20240905,124300,246981270,6400,6400,6400,6400,0
20240905,124200,246981270,6400,6400,6400,6400,0
20240905,124100,246981270,6400,6400,6400,6400,0
20240905,124000,246981270,6400,6400,6400,6400,500
20240905,123900,243781270,6420,6420,6420,6420,0
20240905,123800,243781270,6420,6420,6420,6420,0
20240905,123700,243781270,6420,6410,6420,6410,123
20240905,123600,242991840,6420,6420,6420,6420,0
20240905,123500,242991840,6420,6420,6420,6420,2
20240905,123400,242979000,6400,6400,6400,6380,1112
20240905,123300,235862640,6400,6400,6400,6400,450
20240905,123200,232982640,6400,6400,6410,6400,1209
20240905,123100,225244950,6400,6400,6400,6400,0
20240905,123000,225244950,6400,6400,6400,6400,260
20240905,122900,223580950,6400,6400,6400,6400,0
20240905,122800,223580950,6400,6400,6400,6400,0
20240905,122700,223580950,6400,6400,6400,6400,0
20240905,122600,223580950,6400,6400,6400,6400,1
20240905,122500,223574550,6400,6400,6400,6400,2
20240905,122400,223561750,6410,6410,6410,6410,0
20240905,122300,223561750,6410,6410,6410,6410,1
20240905,122200,223555340,6370,6380,6380,6370,100
20240905,122100,222918320,6370,6440,6440,6370,2506
20240905,122000,206952020,6440,6440,6440,6440,0
20240905,121900,206952020,6440,6440,6440,6440,0
20240905,121800,206952020,6440,6440,6440,6440,1
20240905,121700,206945580,6420,6420,6420,6420,0
20240905,121600,206945580,6420,6420,6420,6420,0
20240905,121500,206945580,6420,6420,6420,6420,0
20240905,121400,206945580,6420,6420,6420,6420,0
20240905,121300,206945580,6420,6420,6420,6420,777
20240905,121200,201957240,6380,6380,6380,6380,0
20240905,121100,201957240,6380,6380,6380,6380,0
20240905,121000,201957240,6380,6380,6380,6380,0
20240905,120900,201957240,6380,6380,6380,6380,300
20240905,120800,200043240,6420,6420,6420,6420,0
20240905,120700,200043240,6420,6420,6420,6420,1
20240905,120600,200036820,6380,6380,6380,6380,0
20240905,120500,200036820,6380,6380,6380,6380,19
20240905,120400,199915600,6380,6380,6380,6380,0
20240905,120300,199915600,6380,6380,6380,6380,0
20240905,120200,199915600,6380,6410,6410,6380,1297
20240905,120100,191625650,6420,6420,6420,6420,0
20240905,120000,191625650,6420,6420,6420,6420,4
20240905,115900,191599970,6420,6420,6420,6420,0
20240905,115800,191599970,6420,6420,6420,6420,0
20240905,115700,191599970,6420,6420,6420,6420,0
20240905,115600,191599970,6420,6420,6420,6420,0
20240905,115500,191599970,6420,6420,6420,6420,2
20240905,115400,191587130,6420,6420,6420,6420,1
20240905,115300,191580710,6400,6400,6400,6400,0
20240905,115200,191580710,6400,6410,6410,6400,339
20240905,115100,189410550,6420,6410,6420,6410,340
20240905,115000,187227770,6420,6420,6420,6420,0
20240905,114900,187227770,6420,6420,6420,6420,0
20240905,114800,187227770,6420,6420,6420,6420,1
20240905,114700,187221350,6420,6420,6420,6420,26
20240905,114600,187054430,6420,6420,6420,6420,0
20240905,114500,187054430,6420,6420,6420,6420,0
20240905,114400,187054430,6420,6420,6420,6420,10
20240905,114300,186990230,6420,6420,6420,6420,10
20240905,114200,186926030,6420,6420,6420,6420,0
20240905,114100,186926030,6420,6420,6420,6420,0
20240905,114000,186926030,6420,6420,6420,6420,0
20240905,113900,186926030,6420,6420,6420,6420,0
20240905,113800,186926030,6420,6420,6420,6420,0
20240905,113700,186926030,6420,6420,6420,6420,0
20240905,113600,186926030,6420,6420,6420,6420,340
20240905,113500,184743230,6420,6420,6420,6420,0
20240905,113400,184743230,6420,6420,6420,6420,0
20240905,113300,184743230,6420,6420,6420,6420,0
20240905,113200,184743230,6420,6420,6420,6420,0
20240905,113100,184743230,6420,6400,6420,6400,687
20240905,113000,180334210,6420,6420,6420,6420,2
20240905,112900,180321370,6400,6400,6400,6400,0
20240905,112800,180321370,6400,6400,6400,6400,0
20240905,112700,180321370,6400,6400,6400,6400,4
20240905,112600,180295770,6410,6410,6410,6410,179
20240905,112500,179148380,6420,6430,6430,6420,2783
20240905,112400,161271590,6430,6430,6430,6430,100
20240905,112300,160628590,6430,6430,6430,6430,0
20240905,112200,160628590,6430,6430,6430,6430,150
20240905,112100,159664090,6440,6440,6440,6440,0
20240905,112000,159664090,6440,6460,6460,6440,1462
20240905,111900,150237260,6470,6470,6470,6470,0
20240905,111800,150237260,6470,6470,6470,6470,0
20240905,111700,150237260,6470,6470,6470,6470,0
20240905,111600,150237260,6470,6470,6470,6470,144
20240905,111500,149305580,6500,6500,6500,6500,0
20240905,111400,149305580,6500,6500,6500,6500,3
20240905,111300,149286080,6480,6480,6480,6480,0
20240905,111200,149286080,6480,6480,6480,6480,14
20240905,111100,149195360,6470,6470,6470,6470,0
20240905,111000,149195360,6470,6470,6470,6470,0
20240905,110900,149195360,6470,6470,6470,6470,0
20240905,110800,149195360,6470,6470,6470,6470,0
20240905,110700,149195360,6470,6470,6470,6470,0
20240905,110600,149195360,6470,6470,6470,6470,0
20240905,110500,149195360,6470,6470,6470,6470,0
20240905,110400,149195360,6470,6470,6470,6470,5
20240905,110300,149163010,6470,6470,6470,6470,1
20240905,110200,149156540,6480,6480,6480,6480,0
20240905,110100,149156540,6480,6480,6480,6480,0
20240905,110000,149156540,6480,6480,6480,6480,0
20240905,105900,149156540,6480,6450,6480,6450,3
20240905,105800,149137160,6440,6440,6440,6440,76
20240905,105700,148647720,6450,6470,6470,6450,1446
20240905,105600,139301630,6480,6480,6480,6480,0
20240905,105500,139301630,6480,6480,6480,6480,0
20240905,105400,139301630,6480,6480,6480,6480,0
20240905,105300,139301630,6480,6480,6480,6480,0
20240905,105200,139301630,6480,6480,6480,6480,2
20240905,105100,139288670,6480,6480,6480,6480,0
20240905,105000,139288670,6480,6480,6480,6480,0
20240905,104900,139288670,6480,6480,6480,6480,0
20240905,104800,139288670,6480,6480,6480,6480,1
20240905,104700,139282190,6480,6490,6490,6480,1087
20240905,104600,132237880,6500,6490,6500,6490,3
20240905,104500,132218390,6490,6490,6490,6490,1
20240905,104400,132211900,6490,6490,6490,6490,0
20240905,104300,132211900,6490,6490,6490,6490,0
20240905,104200,132211900,6490,6490,6490,6490,0
20240905,104100,132211900,6490,6490,6490,6490,1
20240905,104000,132205410,6490,6490,6490,6490,0
20240905,103900,132205410,6490,6490,6490,6490,300
20240905,103800,130258410,6490,6490,6490,6490,110
20240905,103700,129544510,6470,6470,6470,6470,11
20240905,103600,129473340,6470,6470,6470,6470,100
20240905,103500,128826340,6470,6470,6470,6470,0
20240905,103400,128826340,6470,6490,6490,6470,113
20240905,103300,128094470,6490,6490,6490,6490,15
20240905,103200,127997120,6490,6490,6490,6490,19
20240905,103100,127873810,6490,6490,6490,6490,19
20240905,103000,127750500,6490,6500,6500,6490,21
20240905,102900,127614040,6540,6540,6540,6540,0
20240905,102800,127614040,6540,6540,6540,6540,0
20240905,102700,127614040,6540,6540,6540,6540,0
20240905,102600,127614040,6540,6540,6540,6540,1
20240905,102500,127607500,6550,6550,6550,6550,0
20240905,102400,127607500,6550,6550,6550,6550,0
20240905,102300,127607500,6550,6550,6550,6550,0
20240905,102200,127607500,6550,6550,6550,6550,0
20240905,102100,127607500,6550,6550,6550,6550,0
20240905,102000,127607500,6550,6530,6550,6530,50
20240905,101900,127280860,6530,6530,6530,6530,57
20240905,101800,126908650,6530,6530,6530,6530,91
20240905,101700,126314420,6500,6450,6500,6450,129
20240905,101600,125477610,6430,6500,6500,6400,332
20240905,101500,123345230,6450,6530,6530,6450,1330
20240905,101400,114720130,6530,6540,6540,6530,5
20240905,101300,114687450,6540,6540,6540,6540,84
20240905,101200,114138090,6540,6540,6540,6540,0
20240905,101100,114138090,6540,6540,6540,6540,0
20240905,101000,114138090,6540,6550,6550,6540,40
20240905,100900,113876470,6540,6540,6540,6540,0
20240905,100800,113876470,6540,6540,6540,6540,0
20240905,100700,113876470,6540,6550,6550,6540,439
20240905,100600,111004500,6570,6570,6570,6570,0
20240905,100500,111004500,6570,6570,6570,6570,0
20240905,100400,111004500,6570,6570,6570,6570,14
20240905,100300,110912520,6570,6570,6570,6570,0
20240905,100200,110912520,6570,6570,6570,6570,51
20240905,100100,110577450,6560,6570,6570,6560,404
20240905,100000,107924880,6570,6570,6570,6570,0
20240905,095900,107924880,6570,6570,6570,6570,0
20240905,095800,107924880,6570,6580,6580,6570,38
20240905,095700,107675210,6620,6620,6620,6620,1
20240905,095600,107668590,6580,6580,6580,6580,0
20240905,095500,107668590,6580,6580,6580,6580,41
20240905,095400,107398810,6580,6590,6590,6570,155
20240905,095300,106380110,6620,6620,6620,6620,0
20240905,095200,106380110,6620,6620,6620,6620,63
20240905,095100,105963050,6620,6620,6620,6620,0
20240905,095000,105963050,6620,6620,6620,6620,0
20240905,094900,105963050,6620,6620,6620,6620,0
20240905,094800,105963050,6620,6620,6620,6620,0
20240905,094700,105963050,6620,6620,6620,6620,77
20240905,094600,105453310,6590,6590,6590,6590,0
20240905,094500,105453310,6590,6590,6590,6590,0
20240905,094400,105453310,6590,6590,6590,6590,0
20240905,094300,105453310,6590,6590,6590,6590,50
20240905,094200,105123810,6590,6580,6590,6580,51
20240905,094100,104787740,6590,6590,6590,6590,500
20240905,094000,101492740,6590,6570,6590,6570,108
20240905,093900,100782820,6590,6570,6590,6570,32
20240905,093800,100572540,6580,6590,6590,6580,268
20240905,093700,98807080,6590,6590,6590,6590,163
20240905,093600,97732910,6600,6600,6600,6600,305
20240905,093500,95719910,6620,6620,6620,6620,80
20240905,093400,95190310,6620,6620,6620,6620,50
20240905,093300,94859310,6620,6620,6620,6620,101
20240905,093200,94190690,6620,6640,6640,6620,628
20240905,093100,90029750,6670,6660,6670,6660,205
20240905,093000,88662660,6660,6660,6660,6660,0
20240905,092900,88662660,6660,6660,6660,6660,0
20240905,092800,88662660,6660,6640,6660,6640,5
20240905,092700,88629440,6600,6600,6600,6600,0
20240905,092600,88629440,6600,6600,6600,6600,2
20240905,092500,88616240,6600,6610,6610,6600,180
20240905,092400,87426940,6610,6610,6610,6610,3
20240905,092300,87407110,6680,6680,6680,6680,0
20240905,092200,87407110,6680,6680,6680,6680,0
20240905,092100,87407110,6680,6650,6680,6650,6
20240905,092000,87367180,6680,6620,6680,6620,30
20240905,091900,87167460,6620,6620,6620,6620,85
20240905,091800,86604760,6640,6640,6640,6640,148
20240905,091700,85622040,6640,6640,6640,6640,23
20240905,091600,85469320,6640,6640,6640,6640,10
20240905,091500,85402920,6620,6620,6620,6620,0
20240905,091400,85402920,6620,6620,6620,6620,0
20240905,091300,85402920,6620,6610,6620,6610,500
20240905,091200,82093010,6620,6610,6620,6610,60
20240905,091100,81695910,6620,6620,6620,6620,0
20240905,091000,81695910,6620,6610,6620,6610,101
20240905,090900,81027300,6680,6700,6700,6510,1745
20240905,090800,69455870,6700,6670,6710,6670,6710
20240905,090700,24505790,6650,6670,6670,6650,103
20240905,090600,23820780,6660,6640,6670,6640,309
20240905,090500,21762400,6620,6620,6620,6620,2010
20240905,090400,8456200,6630,6680,6680,6630,211
20240905,090300,7057020,6650,6620,6650,6620,300
20240905,090200,5066190,6620,6620,6650,6620,364
20240905,090100,2656480,6600,6600,6600,6600,0
20240905,090000,2656480,6600,6510,6600,6510,404