KissMeData/024900/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190200,2704116550,6050,6050,6050,6050,9435
20230906,190100,2704116550,6050,6050,6050,6050,0
20230906,190000,2704116550,6050,6050,6050,6050,0
20230906,185900,2704116550,6050,6050,6050,6050,0
20230906,185800,2704116550,6050,6050,6050,6050,0
20230906,185700,2704116550,6050,6050,6050,6050,0
20230906,185600,2704116550,6050,6050,6050,6050,0
20230906,185500,2704116550,6050,6050,6050,6050,0
20230906,185400,2704116550,6050,6050,6050,6050,0
20230906,185300,2704116550,6050,6050,6050,6050,0
20230906,185200,2704116550,6050,6050,6050,6050,0
20230906,185100,2704116550,6050,6050,6050,6050,0
20230906,185000,2704116550,6050,6050,6050,6050,0
20230906,184900,2704116550,6050,6050,6050,6050,0
20230906,184800,2704116550,6050,6050,6050,6050,0
20230906,184700,2704116550,6050,6050,6050,6050,0
20230906,184600,2704116550,6050,6050,6050,6050,0
20230906,184500,2704116550,6050,6050,6050,6050,0
20230906,184400,2704116550,6050,6050,6050,6050,0
20230906,184300,2704116550,6050,6050,6050,6050,0
20230906,184200,2704116550,6050,6050,6050,6050,0
20230906,184100,2704116550,6050,6050,6050,6050,0
20230906,184000,2704116550,6050,6050,6050,6050,0
20230906,183900,2704116550,6050,6050,6050,6050,0
20230906,183800,2704116550,6050,6050,6050,6050,0
20230906,183700,2704116550,6050,6050,6050,6050,0
20230906,183600,2704116550,6050,6050,6050,6050,0
20230906,183500,2704116550,6050,6050,6050,6050,0
20230906,183400,2704116550,6050,6050,6050,6050,0
20230906,183300,2704116550,6050,6050,6050,6050,0
20230906,183200,2704116550,6050,6050,6050,6050,9435
20230906,183100,2704116550,6050,6050,6050,6050,0
20230906,183000,2704116550,6050,6050,6050,6050,0
20230906,182900,2704116550,6050,6050,6050,6050,0
20230906,182800,2704116550,6050,6050,6050,6050,0
20230906,182700,2704116550,6050,6050,6050,6050,0
20230906,182600,2704116550,6050,6050,6050,6050,0
20230906,182500,2704116550,6050,6050,6050,6050,0
20230906,182400,2704116550,6050,6050,6050,6050,0
20230906,182300,2704116550,6050,6050,6050,6050,0
20230906,182200,2704116550,6050,6050,6050,6050,0
20230906,182100,2704116550,6050,6050,6050,6050,0
20230906,182000,2704116550,6050,6050,6050,6050,0
20230906,181900,2704116550,6050,6050,6050,6050,0
20230906,181800,2704116550,6050,6050,6050,6050,0
20230906,181700,2704116550,6050,6050,6050,6050,0
20230906,181600,2704116550,6050,6050,6050,6050,0
20230906,181500,2704116550,6050,6050,6050,6050,0
20230906,181400,2704116550,6050,6050,6050,6050,0
20230906,181300,2704116550,6050,6050,6050,6050,0
20230906,181200,2704116550,6050,6050,6050,6050,0
20230906,181100,2704116550,6050,6050,6050,6050,0
20230906,181000,2704116550,6050,6050,6050,6050,0
20230906,180900,2704116550,6050,6050,6050,6050,0
20230906,180800,2704116550,6050,6050,6050,6050,0
20230906,180700,2704116550,6050,6050,6050,6050,0
20230906,180600,2704116550,6050,6050,6050,6050,0
20230906,180500,2704116550,6050,6050,6050,6050,0
20230906,180400,2704116550,6050,6050,6050,6050,0
20230906,180300,2704116550,6050,6050,6050,6050,0
20230906,180200,2704116550,6050,6050,6050,6050,9435
20230906,180100,2704116550,6050,6050,6050,6050,0
20230906,180000,2704116550,6050,6050,6050,6050,0
20230906,175900,2704116550,6050,6050,6050,6050,0
20230906,175800,2704116550,6050,6050,6050,6050,0
20230906,175700,2704116550,6050,6050,6050,6050,0
20230906,175600,2704116550,6050,6050,6050,6050,0
20230906,175500,2704116550,6050,6050,6050,6050,0
20230906,175400,2704116550,6050,6050,6050,6050,0
20230906,175300,2704116550,6050,6050,6050,6050,0
20230906,175200,2704116550,6050,6050,6050,6050,0
20230906,175100,2704116550,6050,6050,6050,6050,0
20230906,175000,2704116550,6050,6050,6050,6050,0
20230906,174900,2704116550,6050,6050,6050,6050,0
20230906,174800,2704116550,6050,6050,6050,6050,0
20230906,174700,2704116550,6050,6050,6050,6050,0
20230906,174600,2704116550,6050,6050,6050,6050,0
20230906,174500,2704116550,6050,6050,6050,6050,0
20230906,174400,2704116550,6050,6050,6050,6050,0
20230906,174300,2704116550,6050,6050,6050,6050,0
20230906,174200,2704116550,6050,6050,6050,6050,0
20230906,174100,2704116550,6050,6050,6050,6050,0
20230906,174000,2704116550,6050,6050,6050,6050,0
20230906,173900,2704116550,6050,6050,6050,6050,0
20230906,173800,2704116550,6050,6050,6050,6050,0
20230906,173700,2704116550,6050,6050,6050,6050,0
20230906,173600,2704116550,6050,6050,6050,6050,0
20230906,173500,2704116550,6050,6050,6050,6050,0
20230906,173400,2704116550,6050,6050,6050,6050,0
20230906,173300,2704116550,6050,6050,6050,6050,0
20230906,173200,2704116550,6050,6050,6050,6050,9435
20230906,173100,2704116550,6050,6050,6050,6050,0
20230906,173000,2704116550,6050,6050,6050,6050,0
20230906,172900,2704116550,6050,6050,6050,6050,0
20230906,172800,2704116550,6050,6050,6050,6050,0
20230906,172700,2704116550,6050,6050,6050,6050,0
20230906,172600,2704116550,6050,6050,6050,6050,0
20230906,172500,2704116550,6050,6050,6050,6050,0
20230906,172400,2704116550,6050,6050,6050,6050,0
20230906,172300,2704116550,6050,6050,6050,6050,0
20230906,172200,2704116550,6050,6050,6050,6050,0
20230906,172100,2704116550,6050,6050,6050,6050,0
20230906,172000,2704116550,6050,6050,6050,6050,0
20230906,171900,2704116550,6050,6050,6050,6050,0
20230906,171800,2704116550,6050,6050,6050,6050,0
20230906,171700,2704116550,6050,6050,6050,6050,0
20230906,171600,2704116550,6050,6050,6050,6050,0
20230906,171500,2704116550,6050,6050,6050,6050,0
20230906,171400,2704116550,6050,6050,6050,6050,0
20230906,171300,2704116550,6050,6050,6050,6050,0
20230906,171200,2704116550,6050,6050,6050,6050,0
20230906,171100,2704116550,6050,6050,6050,6050,0
20230906,171000,2704116550,6050,6050,6050,6050,0
20230906,170900,2704116550,6050,6050,6050,6050,0
20230906,170800,2704116550,6050,6050,6050,6050,0
20230906,170700,2704116550,6050,6050,6050,6050,0
20230906,170600,2704116550,6050,6050,6050,6050,0
20230906,170500,2704116550,6050,6050,6050,6050,0
20230906,170400,2704116550,6050,6050,6050,6050,0
20230906,170300,2704116550,6050,6050,6050,6050,0
20230906,170200,2704116550,6050,6050,6050,6050,9435
20230906,170100,2704116550,6050,6050,6050,6050,0
20230906,170000,2704116550,6050,6050,6050,6050,0
20230906,165900,2704116550,6050,6050,6050,6050,0
20230906,165800,2704116550,6050,6050,6050,6050,0
20230906,165700,2704116550,6050,6050,6050,6050,0
20230906,165600,2704116550,6050,6050,6050,6050,0
20230906,165500,2704116550,6050,6050,6050,6050,0
20230906,165400,2704116550,6050,6050,6050,6050,0
20230906,165300,2704116550,6050,6050,6050,6050,0
20230906,165200,2704116550,6050,6050,6050,6050,0
20230906,165100,2704116550,6050,6050,6050,6050,0
20230906,165000,2704116550,6050,6050,6050,6050,0
20230906,164900,2704116550,6050,6050,6050,6050,0
20230906,164800,2704116550,6050,6050,6050,6050,0
20230906,164700,2704116550,6050,6050,6050,6050,0
20230906,164600,2704116550,6050,6050,6050,6050,0
20230906,164500,2704116550,6050,6050,6050,6050,0
20230906,164400,2704116550,6050,6050,6050,6050,0
20230906,164300,2704116550,6050,6050,6050,6050,0
20230906,164200,2704116550,6050,6050,6050,6050,0
20230906,164100,2704116550,6050,6050,6050,6050,0
20230906,164000,2704116550,6050,6050,6050,6050,0
20230906,163900,2704116550,6050,6050,6050,6050,0
20230906,163800,2704116550,6050,6050,6050,6050,0
20230906,163700,2704116550,6050,6050,6050,6050,0
20230906,163600,2704116550,6050,6050,6050,6050,0
20230906,163500,2704116550,6050,6050,6050,6050,0
20230906,163400,2704116550,6050,6050,6050,6050,0
20230906,163300,2704116550,6050,6050,6050,6050,0
20230906,163200,2704116550,6050,6050,6050,6050,9435
20230906,163100,2704116550,6050,6050,6050,6050,0
20230906,163000,2704116550,6050,6050,6050,6050,0
20230906,162900,2704116550,6050,6050,6050,6050,0
20230906,162800,2704116550,6050,6050,6050,6050,0
20230906,162700,2704116550,6050,6050,6050,6050,0
20230906,162600,2704116550,6050,6050,6050,6050,0
20230906,162500,2704116550,6050,6050,6050,6050,0
20230906,162400,2704116550,6050,6050,6050,6050,0
20230906,162300,2704116550,6050,6050,6050,6050,0
20230906,162200,2704116550,6050,6050,6050,6050,0
20230906,162100,2704116550,6050,6050,6050,6050,0
20230906,162000,2704116550,6050,6050,6050,6050,0
20230906,161900,2704116550,6050,6050,6050,6050,0
20230906,161800,2704116550,6050,6050,6050,6050,0
20230906,161700,2704116550,6050,6050,6050,6050,0
20230906,161600,2704116550,6050,6050,6050,6050,0
20230906,161500,2704116550,6050,6050,6050,6050,0
20230906,161400,2704116550,6050,6050,6050,6050,0
20230906,161300,2704116550,6050,6050,6050,6050,0
20230906,161200,2704116550,6050,6050,6050,6050,0
20230906,161100,2704116550,6050,6050,6050,6050,0
20230906,161000,2704116550,6050,6050,6050,6050,0
20230906,160900,2704116550,6050,6050,6050,6050,0
20230906,160800,2704116550,6050,6050,6050,6050,0
20230906,160700,2704116550,6050,6050,6050,6050,0
20230906,160600,2704116550,6050,6050,6050,6050,0
20230906,160500,2704116550,6050,6050,6050,6050,0
20230906,160400,2704116550,6050,6050,6050,6050,0
20230906,160300,2704116550,6050,6050,6050,6050,0
20230906,160200,2704116550,6050,6050,6050,6050,9435
20230906,160100,2704116550,6050,6050,6050,6050,0
20230906,160000,2704116550,6050,6050,6050,6050,0
20230906,155900,2704116550,6050,6050,6050,6050,0
20230906,155800,2704116550,6050,6050,6050,6050,0
20230906,155700,2704116550,6050,6050,6050,6050,0
20230906,155600,2704116550,6050,6050,6050,6050,0
20230906,155500,2704116550,6050,6050,6050,6050,0
20230906,155400,2704116550,6050,6050,6050,6050,0
20230906,155300,2704116550,6050,6050,6050,6050,0
20230906,155200,2704116550,6050,6050,6050,6050,0
20230906,155100,2704116550,6050,6050,6050,6050,0
20230906,155000,2704116550,6050,6050,6050,6050,0
20230906,154900,2704116550,6050,6050,6050,6050,0
20230906,154800,2704116550,6050,6050,6050,6050,0
20230906,154700,2704116550,6050,6050,6050,6050,0
20230906,154600,2704116550,6050,6050,6050,6050,0
20230906,154500,2704116550,6050,6050,6050,6050,0
20230906,154400,2704116550,6050,6050,6050,6050,0
20230906,154300,2704116550,6050,6050,6050,6050,0
20230906,154200,2704116550,6050,6050,6050,6050,0
20230906,154100,2704116550,6050,6050,6050,6050,0
20230906,154000,2704116550,6050,6050,6050,6050,0
20230906,153900,2704116550,6050,6050,6050,6050,0
20230906,153800,2704116550,6050,6050,6050,6050,0
20230906,153700,2704116550,6050,6050,6050,6050,0
20230906,153600,2704116550,6050,6050,6050,6050,0
20230906,153500,2704116550,6050,6050,6050,6050,0
20230906,153400,2704116550,6050,6050,6050,6050,0
20230906,153300,2704116550,6050,6050,6050,6050,0
20230906,153200,2704116550,6050,6050,6050,6050,9435
20230906,153100,2704116550,6050,6050,6050,6050,0
20230906,153000,2704116550,6050,6050,6050,6050,9435
20230906,152900,2647034800,6030,6030,6030,6030,0
20230906,152800,2647034800,6030,6030,6030,6030,0
20230906,152700,2647034800,6030,6030,6030,6030,0
20230906,152600,2647034800,6030,6030,6030,6030,0
20230906,152500,2647034800,6030,6030,6030,6030,0
20230906,152400,2647034800,6030,6030,6030,6030,0
20230906,152300,2647034800,6030,6030,6030,6030,0
20230906,152200,2647034800,6030,6030,6030,6030,0
20230906,152100,2647034800,6030,6030,6030,6030,0
20230906,152000,2647034800,6030,6030,6030,6030,0
20230906,151900,2647034800,6030,6010,6030,6010,957
20230906,151800,2641273070,6020,6010,6020,6010,178
20230906,151700,2640202790,6010,6030,6030,6010,1015
20230906,151600,2634093170,6020,5990,6020,5990,933
20230906,151500,2628481970,6000,6020,6020,6000,3361
20230906,151400,2608289860,6010,6020,6030,6010,1689
20230906,151300,2598122880,6010,6000,6010,6000,1021
20230906,151200,2591987620,6000,6000,6000,6000,1016
20230906,151100,2585891620,6000,5990,6000,5990,891
20230906,151000,2580547200,5990,5990,5990,5990,1217
20230906,150900,2573257370,6000,6000,6000,6000,1260
20230906,150800,2565697370,6000,6000,6010,5990,98
20230906,150700,2565110080,6010,5990,6010,5990,402
20230906,150600,2562697860,6000,6000,6000,6000,0
20230906,150500,2562697860,6000,5990,6000,5990,1345
20230906,150400,2554629860,6000,6000,6000,6000,43
20230906,150300,2554371860,6000,6000,6000,6000,1092
20230906,150200,2547819860,5990,6000,6010,5990,170
20230906,150100,2546800670,5990,5990,5990,5990,391
20230906,150000,2544458580,5990,5990,5990,5990,258
20230906,145900,2542913160,6010,6010,6010,6010,7
20230906,145800,2542871090,6010,5980,6010,5980,214
20230906,145700,2541586810,5980,6000,6000,5980,135
20230906,145600,2540777080,6000,6000,6000,6000,51
20230906,145500,2540471080,6000,5980,6000,5980,750
20230906,145400,2535976100,5980,6000,6010,5980,946
20230906,145300,2530299180,6010,5980,6010,5980,2628
20230906,145200,2514531540,6000,6000,6000,6000,1
20230906,145100,2514525540,6000,6000,6000,6000,0
20230906,145000,2514525540,6000,6000,6000,6000,1046
20230906,144900,2508249540,6010,6010,6010,6000,483
20230906,144800,2505350830,6020,6020,6020,6020,0
20230906,144700,2505350830,6020,6000,6020,6000,2136
20230906,144600,2492506530,6020,6000,6020,6000,911
20230906,144500,2487032610,6010,6000,6010,6000,956
20230906,144400,2481291970,6010,6000,6010,6000,443
20230906,144300,2478633950,6000,6010,6010,6000,122
20230906,144200,2477901900,6010,5990,6010,5990,718
20230906,144100,2473593910,6000,6000,6000,6000,2472
20230906,144000,2458761910,6010,5990,6010,5980,1852
20230906,143900,2447655010,5990,5980,6000,5980,471
20230906,143800,2444834570,5980,6000,6000,5980,39
20230906,143700,2444601330,6000,5980,6000,5980,1255
20230906,143600,2437073980,5980,5980,5980,5980,130
20230906,143500,2436296580,5980,5990,5990,5980,81
20230906,143400,2435812190,5980,5970,5980,5970,390
20230906,143300,2433480400,5970,5980,5980,5970,76
20230906,143200,2433026480,5970,5980,5980,5970,299
20230906,143100,2431239420,5970,5970,5980,5970,352
20230906,143000,2429137880,5970,5970,5980,5970,174
20230906,142900,2428099090,5970,5970,5970,5970,212
20230906,142800,2426833450,5970,5970,5970,5970,12
20230906,142700,2426761810,5970,5970,5970,5970,650
20230906,142600,2422881310,5970,5970,5970,5970,130
20230906,142500,2422105210,5960,5960,5960,5960,10
20230906,142400,2422045610,5960,5970,5970,5960,325
20230906,142300,2420107840,5970,5970,5970,5970,0
20230906,142200,2420107840,5970,5970,5970,5970,88
20230906,142100,2419582480,5970,5970,5970,5970,41
20230906,142000,2419337710,5970,5960,5970,5960,129
20230906,141900,2418567880,5960,5970,5970,5960,2124
20230906,141800,2405894910,5980,5980,5980,5980,651
20230906,141700,2402001930,5980,5980,5980,5980,94
20230906,141600,2401439810,5980,5980,5980,5980,9
20230906,141500,2401385990,5980,5980,5980,5980,16
20230906,141400,2401290310,5980,5980,5980,5980,245
20230906,141300,2399825210,5980,5980,5980,5980,194
20230906,141200,2398665090,5980,5980,5980,5980,144
20230906,141100,2397803970,5980,5970,5980,5970,786
20230906,141000,2393103740,5970,5980,5980,5970,95
20230906,140900,2392536190,5970,5980,5980,5970,51
20230906,140800,2392231510,5980,5970,5980,5970,17
20230906,140700,2392130000,5980,5970,5980,5970,286
20230906,140600,2390422560,5970,5970,5970,5970,140
20230906,140500,2389586760,5970,5970,5970,5970,1976
20230906,140400,2377790040,5970,5970,5970,5970,30
20230906,140300,2377610940,5970,5970,5970,5970,332
20230906,140200,2375628900,5980,5970,5980,5970,11
20230906,140100,2375563130,5970,5980,5980,5970,130
20230906,140000,2374786030,5980,5980,5980,5980,0
20230906,135900,2374786030,5980,5970,5980,5970,46
20230906,135800,2374511250,5970,5970,5970,5970,0
20230906,135700,2374511250,5970,5970,5970,5970,0
20230906,135600,2374511250,5970,5980,5980,5970,60
20230906,135500,2374152750,5980,5980,5980,5980,10
20230906,135400,2374092950,5980,5970,5980,5970,82
20230906,135300,2373603290,5970,5970,5970,5970,0
20230906,135200,2373603290,5970,5970,5970,5970,0
20230906,135100,2373603290,5970,5980,5980,5970,31
20230906,135000,2373418210,5980,5980,5980,5980,47
20230906,134900,2373137150,5970,5970,5970,5970,231
20230906,134800,2371758080,5980,5990,5990,5980,1285
20230906,134700,2364063120,5990,5990,5990,5990,6
20230906,134600,2364027180,5990,5970,5990,5970,260
20230906,134500,2362470380,5990,5990,5990,5990,216
20230906,134400,2361176540,6000,5970,6000,5970,360
20230906,134300,2359024150,5970,5990,5990,5970,92
20230906,134200,2358473670,5970,5970,5970,5970,0
20230906,134100,2358473670,5970,5970,5970,5970,61
20230906,134000,2358109500,6000,5990,6000,5980,300
20230906,133900,2356311590,5990,5990,5990,5990,36
20230906,133800,2356095950,5970,5970,6000,5970,632
20230906,133700,2352317810,5970,5970,5970,5970,50
20230906,133600,2352019310,5970,5960,5970,5960,80
20230906,133500,2351542010,5970,5970,5970,5970,2221
20230906,133400,2338282640,5970,5960,5970,5960,518
20230906,133300,2335195180,5960,5960,5970,5960,1202
20230906,133200,2328031250,5970,5970,5970,5970,233
20230906,133100,2326640240,5970,5970,5970,5970,3119
20230906,133000,2308019810,5980,5980,5980,5980,679
20230906,132900,2303959390,5980,5970,5980,5970,65
20230906,132800,2303570840,5970,5980,5980,5970,340
20230906,132700,2301538140,5980,5980,5980,5980,0
20230906,132600,2301538140,5980,5980,5980,5980,1552
20230906,132500,2292257180,5980,6000,6000,5980,2
20230906,132400,2292245200,6000,5990,6000,5990,93
20230906,132300,2291687350,5990,5980,5990,5980,43
20230906,132200,2291430080,5990,5990,5990,5990,146
20230906,132100,2290555540,5990,5970,5990,5970,48
20230906,132000,2290268880,5970,5980,5990,5970,766
20230906,131900,2285688170,5980,5980,5980,5980,25
20230906,131800,2285538670,5970,5970,5970,5970,30
20230906,131700,2285359570,5980,5970,5980,5970,974
20230906,131600,2279535070,5980,5980,5980,5980,5
20230906,131500,2279505170,5970,5980,5980,5970,31
20230906,131400,2279320090,5970,5970,5980,5970,1534
20230906,131300,2270159490,5970,5970,5970,5970,30
20230906,131200,2269980390,5990,5980,5990,5980,102
20230906,131100,2269370410,5980,5980,5980,5980,12
20230906,131000,2269298650,5970,5970,5980,5970,105
20230906,130900,2268671540,5970,5970,5970,5970,0
20230906,130800,2268671540,5970,5970,5970,5970,59
20230906,130700,2268319310,5970,5990,5990,5970,1703
20230906,130600,2258129880,5990,5990,5990,5990,2
20230906,130500,2258117900,5980,5980,5980,5980,30
20230906,130400,2257938500,6000,6000,6000,6000,100
20230906,130300,2257338500,5980,5990,5990,5980,622
20230906,130200,2253614720,6020,6020,6020,6020,0
20230906,130100,2253614720,6020,6020,6020,6020,0
20230906,130000,2253614720,6020,5990,6030,5980,466
20230906,125900,2250816520,5990,5990,5990,5990,102
20230906,125800,2250205540,5980,5990,5990,5980,605
20230906,125700,2246586940,5990,5990,5990,5990,37
20230906,125600,2246365310,5990,5990,5990,5990,235
20230906,125500,2244957660,5990,5990,5990,5990,1067
20230906,125400,2238566330,5990,5990,5990,5990,500
20230906,125300,2235571330,5990,6000,6000,5990,700
20230906,125200,2231376330,5990,5990,6000,5990,190
20230906,125100,2230237230,6000,6000,6000,6000,52
20230906,125000,2229925230,6000,6000,6000,5990,4726
20230906,124900,2201569920,6000,6000,6000,6000,13
20230906,124800,2201491920,6010,6010,6010,6010,6
20230906,124700,2201455860,6010,6030,6030,6010,299
20230906,124600,2199658830,6030,6030,6030,6030,100
20230906,124500,2199055830,6030,6010,6030,6010,4363
20230906,124400,2172826300,6020,6020,6020,6020,101
20230906,124300,2172218280,6020,6020,6020,6020,200
20230906,124200,2171014280,6010,6020,6020,6010,267
20230906,124100,2169407610,6020,6020,6020,6020,3754
20230906,124000,2146808530,6020,6020,6020,6020,304
20230906,123900,2144978450,6020,6030,6030,6020,236
20230906,123800,2143557370,6030,6030,6030,6030,41
20230906,123700,2143310140,6030,6020,6030,6020,741
20230906,123600,2138842210,6020,6020,6020,6020,340
20230906,123500,2136795410,6020,6020,6020,6020,0
20230906,123400,2136795410,6020,6020,6020,6020,30
20230906,123300,2136614810,6020,6020,6020,6020,53
20230906,123200,2136295750,6010,6010,6010,6010,30
20230906,123100,2136115450,6020,6020,6020,6020,14
20230906,123000,2136031170,6020,6020,6020,6010,400
20230906,122900,2133626170,6010,6010,6010,6010,30
20230906,122800,2133445870,6020,6010,6020,6010,19
20230906,122700,2133331590,6010,6010,6010,6010,30
20230906,122600,2133151290,6010,6010,6010,6010,0
20230906,122500,2133151290,6010,6010,6010,6010,0
20230906,122400,2133151290,6010,6020,6020,6010,31
20230906,122300,2132964970,6020,6020,6020,6020,344
20230906,122200,2130894090,6020,6010,6020,6010,531
20230906,122100,2127697780,6020,6010,6020,6010,535
20230906,122000,2124478080,6020,6020,6020,6020,478
20230906,121900,2121600520,6020,6020,6020,6020,30
20230906,121800,2121419920,6030,6020,6030,6020,175
20230906,121700,2120366390,6010,6010,6010,6010,0
20230906,121600,2120366390,6010,6030,6030,6010,527
20230906,121500,2117194120,6020,6020,6020,6020,124
20230906,121400,2116447640,6010,6010,6010,6010,40
20230906,121300,2116207240,6010,6010,6010,6010,20
20230906,121200,2116087040,6020,6020,6020,6020,370
20230906,121100,2113859640,6020,6020,6020,6020,121
20230906,121000,2113131220,6010,6010,6010,6010,167
20230906,120900,2112127550,6010,6010,6010,6010,580
20230906,120800,2108641750,6030,6010,6030,6010,1237
20230906,120700,2101207340,6010,6010,6010,6010,4140
20230906,120600,2076325940,6010,6020,6020,6010,260
20230906,120500,2074761040,6020,6020,6020,6020,2
20230906,120400,2074749000,6010,6010,6010,6010,30
20230906,120300,2074568700,6010,6010,6010,6010,0
20230906,120200,2074568700,6010,6010,6010,6010,723
20230906,120100,2070223470,6010,6010,6010,6010,30
20230906,120000,2070043170,6020,6020,6020,6020,83
20230906,115900,2069543510,6020,6020,6020,6020,953
20230906,115800,2063806450,6020,6020,6020,6020,0
20230906,115700,2063806450,6020,6020,6020,6020,98
20230906,115600,2063216490,6020,6030,6030,6020,80
20230906,115500,2062734390,6010,6010,6010,6010,0
20230906,115400,2062734390,6010,6010,6010,6010,0
20230906,115300,2062734390,6010,6010,6010,6010,40
20230906,115200,2062493990,6020,6010,6020,6010,150
20230906,115100,2061591490,6010,6010,6010,6010,133
20230906,115000,2060792160,6010,6020,6020,6010,177
20230906,114900,2059727020,6020,6020,6020,6020,200
20230906,114800,2058523020,6020,6020,6020,6020,130
20230906,114700,2057740420,6020,6020,6020,6020,1856
20230906,114600,2046567300,6020,6030,6030,6020,552
20230906,114500,2043239740,6030,6030,6040,6030,242
20230906,114400,2041780460,6030,6030,6030,6030,0
20230906,114300,2041780460,6030,6030,6030,6030,210
20230906,114200,2040514160,6030,6020,6030,6020,48
20230906,114100,2040225050,6020,6020,6020,6020,34
20230906,114000,2040020370,6020,6020,6020,6020,235
20230906,113900,2038605670,6020,6020,6020,6020,110
20230906,113800,2037943470,6020,6030,6030,6020,254
20230906,113700,2036412150,6040,6040,6040,6040,20
20230906,113600,2036291350,6030,6030,6030,6030,116
20230906,113500,2035591870,6040,6040,6040,6040,100
20230906,113400,2034987870,6040,6030,6040,6020,700
20230906,113300,2030762520,6030,6030,6030,6030,1722
20230906,113200,2020378860,6030,6030,6030,6030,0
20230906,113100,2020378860,6030,6030,6030,6030,0
20230906,113000,2020378860,6030,6040,6040,6030,31
20230906,112900,2020191920,6030,6030,6030,6030,542
20230906,112800,2016923660,6020,6020,6020,6020,70
20230906,112700,2016502260,6020,6020,6020,6020,0
20230906,112600,2016502260,6020,6020,6020,6020,10
20230906,112500,2016442060,6020,6020,6020,6020,92
20230906,112400,2015888220,6020,6020,6020,6020,12
20230906,112300,2015815980,6020,6020,6020,6010,771
20230906,112200,2011181270,6010,6010,6010,6010,0
20230906,112100,2011181270,6010,6010,6010,6010,16
20230906,112000,2011085110,6010,6010,6010,6010,1628
20230906,111900,2001300830,6010,6020,6020,6010,8
20230906,111800,2001252720,6020,6020,6020,6020,954
20230906,111700,1995509640,6030,6020,6030,6020,30
20230906,111600,1995328840,6020,6020,6020,6020,4
20230906,111500,1995304760,6020,6030,6030,6020,110
20230906,111400,1994642160,6020,6020,6020,6020,0
20230906,111300,1994642160,6020,6010,6020,6010,1871
20230906,111200,1983395290,6010,6010,6010,6010,72
20230906,111100,1982962570,6010,6010,6010,6010,349
20230906,111000,1980865080,6010,6010,6010,6010,30
20230906,110900,1980684780,6030,6030,6030,6030,30
20230906,110800,1980503880,6030,6030,6030,6030,1
20230906,110700,1980497850,6010,6010,6010,6010,62
20230906,110600,1980125230,6010,6010,6020,6010,5619
20230906,110500,1946304500,6000,6010,6010,6000,1171
20230906,110400,1939278380,6000,6030,6030,6000,8111
20230906,110300,1890506370,6030,6030,6030,6030,7
20230906,110200,1890464160,6030,6020,6030,6020,1031
20230906,110100,1884257530,6020,6030,6030,6020,2002
20230906,110000,1872205470,6030,6040,6040,6020,113
20230906,105900,1871524550,6030,6030,6030,6030,856
20230906,105800,1866362870,6030,6030,6030,6030,25
20230906,105700,1866212120,6030,6040,6040,6030,131
20230906,105600,1865422180,6040,6030,6040,6030,300
20230906,105500,1863612180,6030,6030,6040,6030,455
20230906,105400,1860868180,6040,6040,6040,6030,710
20230906,105300,1856586090,6040,6040,6040,6040,1
20230906,105200,1856580050,6040,6040,6040,6040,33
20230906,105100,1856380730,6050,6040,6050,6040,25
20230906,105000,1856229630,6040,6040,6040,6040,146
20230906,104900,1855347790,6040,6040,6050,6040,1749
20230906,104800,1844783760,6040,6040,6040,6040,41
20230906,104700,1844536120,6040,6020,6040,6020,58
20230906,104600,1844186260,6020,6030,6030,6020,1750
20230906,104500,1833643440,6030,6030,6040,6030,1344
20230906,104400,1825533150,6030,6040,6040,6030,315
20230906,104300,1823631590,6040,6050,6050,6030,1111
20230906,104200,1816922150,6050,6040,6050,6040,343
20230906,104100,1814850400,6050,6050,6050,6050,152
20230906,104000,1813930800,6050,6050,6050,6050,21
20230906,103900,1813803750,6050,6050,6050,6040,505
20230906,103800,1810748800,6050,6050,6050,6050,416
20230906,103700,1808232000,6050,6060,6060,6050,281
20230906,103600,1806530450,6060,6050,6060,6050,297
20230906,103500,1804733590,6050,6050,6050,6050,309
20230906,103400,1802864140,6050,6040,6050,6040,31
20230906,103300,1802676600,6040,6050,6050,6040,966
20230906,103200,1796832760,6040,6040,6050,6040,974
20230906,103100,1790949750,6050,6060,6060,6050,223
20230906,103000,1789600390,6060,6050,6060,6050,152
20230906,102900,1788680270,6050,6050,6060,6050,751
20230906,102800,1784136520,6050,6060,6060,6050,1178
20230906,102700,1777004560,6060,6050,6060,6040,315
20230906,102600,1775097260,6040,6030,6040,6030,6811
20230906,102500,1733958860,6040,6040,6040,6040,1300
20230906,102400,1726106860,6040,6060,6060,6040,1130
20230906,102300,1719274810,6050,6060,6060,6050,1422
20230906,102200,1710661890,6060,6050,6060,6050,2389
20230906,102100,1696206060,6050,6050,6050,6050,30
20230906,102000,1696024560,6060,6060,6060,6050,728
20230906,101900,1691619940,6060,6060,6060,6050,244
20230906,101800,1690142300,6060,6060,6070,6060,1241
20230906,101700,1682619340,6060,6060,6060,6060,2126
20230906,101600,1669735780,6060,6080,6080,6060,932
20230906,101500,1664083260,6090,6090,6090,6090,135
20230906,101400,1663261110,6090,6060,6090,6050,3693
20230906,101300,1640890400,6070,6090,6090,6060,1712
20230906,101200,1630497630,6090,6080,6090,6080,330
20230906,101100,1628490490,6080,6080,6090,6080,1195
20230906,101000,1621219960,6090,6080,6090,6080,310
20230906,100900,1619335140,6080,6080,6090,6080,182
20230906,100800,1618228120,6080,6080,6090,6080,947
20230906,100700,1612470160,6080,6090,6090,6080,1146
20230906,100600,1605502460,6080,6070,6080,6060,2066
20230906,100500,1592964160,6080,6080,6090,6060,2582
20230906,100400,1577277580,6090,6090,6090,6080,775
20230906,100300,1572559570,6090,6080,6090,6080,2631
20230906,100200,1556561780,6080,6110,6110,6080,4078
20230906,100100,1531696160,6110,6140,6140,6100,2306
20230906,100000,1517598060,6140,6100,6140,6090,3610
20230906,095900,1495551750,6100,6100,6110,6090,5641
20230906,095800,1461177300,6100,6120,6120,6100,6325
20230906,095700,1422538420,6120,6140,6140,6120,4177
20230906,095600,1396952180,6140,6160,6180,6140,4479
20230906,095500,1369417910,6150,6190,6200,6150,2273
20230906,095400,1355385010,6190,6210,6220,6140,10496
20230906,095300,1290320500,6210,6230,6240,6210,11365
20230906,095200,1219530590,6230,6240,6250,6230,14044
20230906,095100,1131972990,6250,6240,6250,6200,13223
20230906,095000,1049563900,6230,6120,6240,6120,29644
20230906,094900,866167160,6130,6110,6130,6110,2694
20230906,094800,849677780,6110,6120,6130,6110,5497
20230906,094700,816027560,6120,6120,6130,6110,6648
20230906,094600,775342200,6120,6090,6120,6090,4136
20230906,094500,750082700,6090,6110,6110,6080,8449
20230906,094400,698576200,6110,6050,6120,6050,30152
20230906,094300,515140560,6050,6040,6050,6040,601
20230906,094200,511506520,6040,6030,6040,6030,1245
20230906,094100,503993960,6030,6020,6030,6020,659
20230906,094000,500023220,6030,6020,6050,6010,1572
20230906,093900,490549470,6040,6040,6040,6040,481
20230906,093800,487644230,6040,6010,6050,6010,1267
20230906,093700,480014770,6050,6050,6060,6010,4395
20230906,093600,453428960,6050,6000,6050,5990,10645
20230906,093500,389337340,6000,6000,6010,5990,423
20230906,093400,386802420,6000,6000,6000,6000,606
20230906,093300,383166420,6000,5990,6000,5990,398
20230906,093200,380778880,6000,5990,6000,5990,119
20230906,093100,380065960,5990,6010,6010,5990,850
20230906,093000,374967420,6000,6010,6020,6000,265
20230906,092900,373374380,6010,5990,6020,5990,2501
20230906,092800,358354400,5990,5990,5990,5990,510
20230906,092700,355299500,5990,5980,5990,5980,1045
20230906,092600,349041860,5990,5960,5990,5960,14
20230906,092500,348958360,5980,5940,5990,5940,182
20230906,092400,347876780,5990,5950,5990,5940,113
20230906,092300,347205180,5940,5950,5990,5940,1226
20230906,092200,339920830,5990,5980,5990,5960,235
20230906,092100,338518140,5980,5960,5980,5940,1381
20230906,092000,330304590,5950,5980,5980,5950,1656
20230906,091900,320415480,5980,5990,5990,5970,194
20230906,091800,319256210,5990,5990,5990,5960,131
20230906,091700,318473710,5990,6000,6000,5960,9081
20230906,091600,264271000,6010,6030,6030,6000,4927
20230906,091500,234625960,6030,6040,6050,6030,1729
20230906,091400,224180830,6040,6020,6040,6020,3756
20230906,091300,201529330,6010,6000,6050,6000,9553
20230906,091200,143841500,6000,5980,6000,5980,1060
20230906,091100,137493550,5980,5980,5990,5980,1472
20230906,091000,128688630,5990,5980,6000,5980,2647
20230906,090900,112834890,5990,5980,5990,5960,2841
20230906,090800,95844490,5980,5920,5980,5920,2302
20230906,090700,82143930,5910,5920,5950,5910,2762
20230906,090600,65787120,5910,5910,5920,5900,1633
20230906,090500,56136560,5920,5880,5920,5880,4844
20230906,090400,27555220,5870,5870,5880,5870,628
20230906,090300,23868840,5870,5880,5880,5870,226
20230906,090200,22542130,5880,5890,5890,5880,667
20230906,090100,18619170,5890,5870,5890,5870,243
20230906,090000,17188060,5870,5870,5880,5870,2628