KissMeData/014710/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185900,386235270,6210,6210,6210,6210,1270
20240909,185800,386235270,6210,6210,6210,6210,0
20240909,185700,386235270,6210,6210,6210,6210,0
20240909,185600,386235270,6210,6210,6210,6210,0
20240909,185500,386235270,6210,6210,6210,6210,0
20240909,185400,386235270,6210,6210,6210,6210,0
20240909,185300,386235270,6210,6210,6210,6210,0
20240909,185200,386235270,6210,6210,6210,6210,0
20240909,185100,386235270,6210,6210,6210,6210,0
20240909,185000,386235270,6210,6210,6210,6210,0
20240909,184900,386235270,6210,6210,6210,6210,0
20240909,184800,386235270,6210,6210,6210,6210,0
20240909,184700,386235270,6210,6210,6210,6210,0
20240909,184600,386235270,6210,6210,6210,6210,0
20240909,184500,386235270,6210,6210,6210,6210,0
20240909,184400,386235270,6210,6210,6210,6210,0
20240909,184300,386235270,6210,6210,6210,6210,0
20240909,184200,386235270,6210,6210,6210,6210,0
20240909,184100,386235270,6210,6210,6210,6210,0
20240909,184000,386235270,6210,6210,6210,6210,0
20240909,183900,386235270,6210,6210,6210,6210,0
20240909,183800,386235270,6210,6210,6210,6210,0
20240909,183700,386235270,6210,6210,6210,6210,0
20240909,183600,386235270,6210,6210,6210,6210,0
20240909,183500,386235270,6210,6210,6210,6210,0
20240909,183400,386235270,6210,6210,6210,6210,0
20240909,183300,386235270,6210,6210,6210,6210,0
20240909,183200,386235270,6210,6210,6210,6210,0
20240909,183100,386235270,6210,6210,6210,6210,0
20240909,183000,386235270,6210,6210,6210,6210,0
20240909,182900,386235270,6210,6210,6210,6210,1270
20240909,182800,386235270,6210,6210,6210,6210,0
20240909,182700,386235270,6210,6210,6210,6210,0
20240909,182600,386235270,6210,6210,6210,6210,0
20240909,182500,386235270,6210,6210,6210,6210,0
20240909,182400,386235270,6210,6210,6210,6210,0
20240909,182300,386235270,6210,6210,6210,6210,0
20240909,182200,386235270,6210,6210,6210,6210,0
20240909,182100,386235270,6210,6210,6210,6210,0
20240909,182000,386235270,6210,6210,6210,6210,0
20240909,181900,386235270,6210,6210,6210,6210,0
20240909,181800,386235270,6210,6210,6210,6210,0
20240909,181700,386235270,6210,6210,6210,6210,0
20240909,181600,386235270,6210,6210,6210,6210,0
20240909,181500,386235270,6210,6210,6210,6210,0
20240909,181400,386235270,6210,6210,6210,6210,0
20240909,181300,386235270,6210,6210,6210,6210,0
20240909,181200,386235270,6210,6210,6210,6210,0
20240909,181100,386235270,6210,6210,6210,6210,0
20240909,181000,386235270,6210,6210,6210,6210,0
20240909,180900,386235270,6210,6210,6210,6210,0
20240909,180800,386235270,6210,6210,6210,6210,0
20240909,180700,386235270,6210,6210,6210,6210,0
20240909,180600,386235270,6210,6210,6210,6210,0
20240909,180500,386235270,6210,6210,6210,6210,0
20240909,180400,386235270,6210,6210,6210,6210,0
20240909,180300,386235270,6210,6210,6210,6210,0
20240909,180200,386235270,6210,6210,6210,6210,0
20240909,180100,386235270,6210,6210,6210,6210,0
20240909,180000,386235270,6210,6210,6210,6210,0
20240909,175900,386235270,6210,6210,6210,6210,1270
20240909,175800,386235270,6210,6210,6210,6210,0
20240909,175700,386235270,6210,6210,6210,6210,0
20240909,175600,386235270,6210,6210,6210,6210,0
20240909,175500,386235270,6210,6210,6210,6210,0
20240909,175400,386235270,6210,6210,6210,6210,0
20240909,175300,386235270,6210,6210,6210,6210,0
20240909,175200,386235270,6210,6210,6210,6210,0
20240909,175100,386235270,6210,6210,6210,6210,0
20240909,175000,386235270,6210,6210,6210,6210,0
20240909,174900,386235270,6210,6210,6210,6210,0
20240909,174800,386235270,6210,6210,6210,6210,0
20240909,174700,386235270,6210,6210,6210,6210,0
20240909,174600,386235270,6210,6210,6210,6210,0
20240909,174500,386235270,6210,6210,6210,6210,0
20240909,174400,386235270,6210,6210,6210,6210,0
20240909,174300,386235270,6210,6210,6210,6210,0
20240909,174200,386235270,6210,6210,6210,6210,0
20240909,174100,386235270,6210,6210,6210,6210,0
20240909,174000,386235270,6210,6210,6210,6210,0
20240909,173900,386235270,6210,6210,6210,6210,0
20240909,173800,386235270,6210,6210,6210,6210,0
20240909,173700,386235270,6210,6210,6210,6210,0
20240909,173600,386235270,6210,6210,6210,6210,0
20240909,173500,386235270,6210,6210,6210,6210,0
20240909,173400,386235270,6210,6210,6210,6210,0
20240909,173300,386235270,6210,6210,6210,6210,0
20240909,173200,386235270,6210,6210,6210,6210,0
20240909,173100,386235270,6210,6210,6210,6210,0
20240909,173000,386235270,6210,6210,6210,6210,0
20240909,172900,386235270,6210,6210,6210,6210,1270
20240909,172800,386235270,6210,6210,6210,6210,0
20240909,172700,386235270,6210,6210,6210,6210,0
20240909,172600,386235270,6210,6210,6210,6210,0
20240909,172500,386235270,6210,6210,6210,6210,0
20240909,172400,386235270,6210,6210,6210,6210,0
20240909,172300,386235270,6210,6210,6210,6210,0
20240909,172200,386235270,6210,6210,6210,6210,0
20240909,172100,386235270,6210,6210,6210,6210,0
20240909,172000,386235270,6210,6210,6210,6210,0
20240909,171900,386235270,6210,6210,6210,6210,0
20240909,171800,386235270,6210,6210,6210,6210,0
20240909,171700,386235270,6210,6210,6210,6210,0
20240909,171600,386235270,6210,6210,6210,6210,0
20240909,171500,386235270,6210,6210,6210,6210,0
20240909,171400,386235270,6210,6210,6210,6210,0
20240909,171300,386235270,6210,6210,6210,6210,0
20240909,171200,386235270,6210,6210,6210,6210,0
20240909,171100,386235270,6210,6210,6210,6210,0
20240909,171000,386235270,6210,6210,6210,6210,0
20240909,170900,386235270,6210,6210,6210,6210,0
20240909,170800,386235270,6210,6210,6210,6210,0
20240909,170700,386235270,6210,6210,6210,6210,0
20240909,170600,386235270,6210,6210,6210,6210,0
20240909,170500,386235270,6210,6210,6210,6210,0
20240909,170400,386235270,6210,6210,6210,6210,0
20240909,170300,386235270,6210,6210,6210,6210,0
20240909,170200,386235270,6210,6210,6210,6210,0
20240909,170100,386235270,6210,6210,6210,6210,0
20240909,170000,386235270,6210,6210,6210,6210,0
20240909,165900,386235270,6210,6210,6210,6210,1270
20240909,165800,386235270,6210,6210,6210,6210,0
20240909,165700,386235270,6210,6210,6210,6210,0
20240909,165600,386235270,6210,6210,6210,6210,0
20240909,165500,386235270,6210,6210,6210,6210,0
20240909,165400,386235270,6210,6210,6210,6210,0
20240909,165300,386235270,6210,6210,6210,6210,0
20240909,165200,386235270,6210,6210,6210,6210,0
20240909,165100,386235270,6210,6210,6210,6210,0
20240909,165000,386235270,6210,6210,6210,6210,0
20240909,164900,386235270,6210,6210,6210,6210,0
20240909,164800,386235270,6210,6210,6210,6210,0
20240909,164700,386235270,6210,6210,6210,6210,0
20240909,164600,386235270,6210,6210,6210,6210,0
20240909,164500,386235270,6210,6210,6210,6210,0
20240909,164400,386235270,6210,6210,6210,6210,0
20240909,164300,386235270,6210,6210,6210,6210,0
20240909,164200,386235270,6210,6210,6210,6210,0
20240909,164100,386235270,6210,6210,6210,6210,0
20240909,164000,386235270,6210,6210,6210,6210,0
20240909,163900,386235270,6210,6210,6210,6210,0
20240909,163800,386235270,6210,6210,6210,6210,0
20240909,163700,386235270,6210,6210,6210,6210,0
20240909,163600,386235270,6210,6210,6210,6210,0
20240909,163500,386235270,6210,6210,6210,6210,0
20240909,163400,386235270,6210,6210,6210,6210,0
20240909,163300,386235270,6210,6210,6210,6210,0
20240909,163200,386235270,6210,6210,6210,6210,0
20240909,163100,386235270,6210,6210,6210,6210,0
20240909,163000,386235270,6210,6210,6210,6210,0
20240909,162900,386235270,6210,6210,6210,6210,1270
20240909,162800,386235270,6210,6210,6210,6210,0
20240909,162700,386235270,6210,6210,6210,6210,0
20240909,162600,386235270,6210,6210,6210,6210,0
20240909,162500,386235270,6210,6210,6210,6210,0
20240909,162400,386235270,6210,6210,6210,6210,0
20240909,162300,386235270,6210,6210,6210,6210,0
20240909,162200,386235270,6210,6210,6210,6210,0
20240909,162100,386235270,6210,6210,6210,6210,0
20240909,162000,386235270,6210,6210,6210,6210,0
20240909,161900,386235270,6210,6210,6210,6210,0
20240909,161800,386235270,6210,6210,6210,6210,0
20240909,161700,386235270,6210,6210,6210,6210,0
20240909,161600,386235270,6210,6210,6210,6210,0
20240909,161500,386235270,6210,6210,6210,6210,0
20240909,161400,386235270,6210,6210,6210,6210,0
20240909,161300,386235270,6210,6210,6210,6210,0
20240909,161200,386235270,6210,6210,6210,6210,0
20240909,161100,386235270,6210,6210,6210,6210,0
20240909,161000,386235270,6210,6210,6210,6210,0
20240909,160900,386235270,6210,6210,6210,6210,0
20240909,160800,386235270,6210,6210,6210,6210,0
20240909,160700,386235270,6210,6210,6210,6210,0
20240909,160600,386235270,6210,6210,6210,6210,0
20240909,160500,386235270,6210,6210,6210,6210,0
20240909,160400,386235270,6210,6210,6210,6210,0
20240909,160300,386235270,6210,6210,6210,6210,0
20240909,160200,386235270,6210,6210,6210,6210,0
20240909,160100,386235270,6210,6210,6210,6210,0
20240909,160000,386235270,6210,6210,6210,6210,0
20240909,155900,386235270,6210,6210,6210,6210,1270
20240909,155800,386235270,6210,6210,6210,6210,0
20240909,155700,386235270,6210,6210,6210,6210,0
20240909,155600,386235270,6210,6210,6210,6210,0
20240909,155500,386235270,6210,6210,6210,6210,0
20240909,155400,386235270,6210,6210,6210,6210,0
20240909,155300,386235270,6210,6210,6210,6210,0
20240909,155200,386235270,6210,6210,6210,6210,0
20240909,155100,386235270,6210,6210,6210,6210,0
20240909,155000,386235270,6210,6210,6210,6210,0
20240909,154900,386235270,6210,6210,6210,6210,0
20240909,154800,386235270,6210,6210,6210,6210,0
20240909,154700,386235270,6210,6210,6210,6210,0
20240909,154600,386235270,6210,6210,6210,6210,0
20240909,154500,386235270,6210,6210,6210,6210,0
20240909,154400,386235270,6210,6210,6210,6210,0
20240909,154300,386235270,6210,6210,6210,6210,0
20240909,154200,386235270,6210,6210,6210,6210,0
20240909,154100,386235270,6210,6210,6210,6210,0
20240909,154000,386235270,6210,6210,6210,6210,0
20240909,153900,386235270,6210,6210,6210,6210,0
20240909,153800,386235270,6210,6210,6210,6210,0
20240909,153700,386235270,6210,6210,6210,6210,0
20240909,153600,386235270,6210,6210,6210,6210,0
20240909,153500,386235270,6210,6210,6210,6210,0
20240909,153400,386235270,6210,6210,6210,6210,0
20240909,153300,386235270,6210,6210,6210,6210,0
20240909,153200,386235270,6210,6210,6210,6210,0
20240909,153100,386235270,6210,6210,6210,6210,0
20240909,153000,386235270,6210,6210,6210,6210,1270
20240909,152900,378348570,6220,6220,6220,6220,0
20240909,152800,378348570,6220,6220,6220,6220,0
20240909,152700,378348570,6220,6220,6220,6220,0
20240909,152600,378348570,6220,6220,6220,6220,0
20240909,152500,378348570,6220,6220,6220,6220,0
20240909,152400,378348570,6220,6220,6220,6220,0
20240909,152300,378348570,6220,6220,6220,6220,0
20240909,152200,378348570,6220,6220,6220,6220,0
20240909,152100,378348570,6220,6220,6220,6220,0
20240909,152000,378348570,6220,6220,6220,6220,0
20240909,151900,378348570,6220,6220,6220,6220,0
20240909,151800,378348570,6220,6170,6220,6170,108
20240909,151700,377678190,6220,6210,6220,6210,796
20240909,151600,372733040,6210,6210,6210,6200,601
20240909,151500,369006700,6180,6210,6210,6180,10
20240909,151400,368944750,6210,6200,6210,6180,170
20240909,151300,367890240,6210,6210,6210,6190,339
20240909,151200,365788110,6210,6210,6210,6210,12
20240909,151100,365713590,6210,6210,6210,6210,24
20240909,151000,365564550,6210,6210,6210,6210,32
20240909,150900,365365830,6180,6210,6210,6180,311
20240909,150800,363437500,6210,6190,6210,6190,1001
20240909,150700,357232220,6200,6180,6200,6180,3839
20240909,150600,333461860,6190,6180,6190,6180,30
20240909,150500,333276410,6180,6160,6180,6160,234
20240909,150400,331832210,6160,6150,6160,6150,45
20240909,150300,331555060,6150,6140,6150,6140,294
20240909,150200,329748960,6140,6140,6140,6140,1
20240909,150100,329742820,6150,6150,6150,6150,51
20240909,150000,329429170,6150,6160,6160,6150,2
20240909,145900,329416860,6160,6160,6160,6160,52
20240909,145800,329096540,6190,6190,6190,6190,0
20240909,145700,329096540,6190,6190,6190,6190,0
20240909,145600,329096540,6190,6180,6190,6180,211
20240909,145500,327792530,6190,6190,6190,6190,0
20240909,145400,327792530,6190,6190,6190,6190,0
20240909,145300,327792530,6190,6190,6190,6190,0
20240909,145200,327792530,6190,6170,6190,6170,1034
20240909,145100,321403170,6170,6170,6170,6170,12
20240909,145000,321329130,6170,6170,6170,6170,1
20240909,144900,321322960,6170,6140,6170,6140,103
20240909,144800,320690450,6180,6180,6180,6180,0
20240909,144700,320690450,6180,6180,6180,6180,5
20240909,144600,320659550,6180,6180,6180,6180,145
20240909,144500,319763450,6180,6180,6180,6180,100
20240909,144400,319145450,6170,6170,6170,6170,88
20240909,144300,318602490,6180,6180,6180,6180,0
20240909,144200,318602490,6180,6180,6180,6180,0
20240909,144100,318602490,6180,6180,6180,6180,50
20240909,144000,318293490,6180,6180,6180,6180,20
20240909,143900,318169890,6180,6180,6180,6180,75
20240909,143800,317706390,6180,6180,6180,6180,0
20240909,143700,317706390,6180,6180,6180,6180,0
20240909,143600,317706390,6180,6180,6180,6180,10
20240909,143500,317644590,6180,6140,6180,6140,4
20240909,143400,317619910,6140,6140,6140,6140,4
20240909,143300,317595350,6140,6140,6140,6140,5
20240909,143200,317564650,6140,6140,6140,6140,4
20240909,143100,317540090,6180,6180,6180,6180,20
20240909,143000,317416490,6180,6140,6180,6140,22
20240909,142900,317281010,6180,6180,6180,6180,0
20240909,142800,317281010,6180,6180,6180,6180,0
20240909,142700,317281010,6180,6180,6180,6180,3
20240909,142600,317262470,6140,6180,6180,6140,46
20240909,142500,316979790,6160,6150,6180,6150,143
20240909,142400,316096950,6180,6180,6180,6180,80
20240909,142300,315602550,6180,6180,6180,6180,51
20240909,142200,315287370,6180,6180,6180,6180,3
20240909,142100,315268830,6180,6180,6180,6180,162
20240909,142000,314267670,6180,6180,6180,6180,15
20240909,141900,314174970,6180,6170,6180,6170,1120
20240909,141800,307264350,6170,6170,6170,6170,5
20240909,141700,307233500,6170,6170,6170,6170,12
20240909,141600,307159460,6170,6170,6170,6170,10
20240909,141500,307097760,6170,6160,6170,6160,11
20240909,141400,307029900,6170,6170,6170,6170,57
20240909,141300,306678210,6170,6170,6170,6160,1124
20240909,141200,299743170,6170,6170,6170,6170,2
20240909,141100,299730830,6170,6170,6170,6170,2
20240909,141000,299718490,6170,6170,6170,6160,70
20240909,140900,299287090,6170,6170,6170,6170,0
20240909,140800,299287090,6170,6170,6170,6170,4
20240909,140700,299262410,6170,6170,6170,6170,6
20240909,140600,299225390,6170,6170,6170,6170,1
20240909,140500,299219220,6130,6130,6130,6130,5
20240909,140400,299188570,6170,6130,6170,6130,171
20240909,140300,298140300,6130,6170,6170,6130,250
20240909,140200,296605800,6130,6130,6130,6130,300
20240909,140100,294766800,6170,6170,6170,6170,0
20240909,140000,294766800,6170,6170,6170,6170,0
20240909,135900,294766800,6170,6170,6170,6170,2
20240909,135800,294754460,6170,6170,6170,6170,0
20240909,135700,294754460,6170,6170,6170,6170,0
20240909,135600,294754460,6170,6170,6170,6170,50
20240909,135500,294445960,6170,6160,6170,6150,176
20240909,135400,293362500,6160,6160,6160,6160,40
20240909,135300,293116100,6160,6150,6160,6150,28
20240909,135200,292943890,6150,6150,6150,6150,0
20240909,135100,292943890,6150,6150,6150,6150,0
20240909,135000,292943890,6150,6130,6150,6130,78
20240909,134900,292465590,6150,6130,6150,6130,512
20240909,134800,289322860,6130,6130,6130,6130,2
20240909,134700,289310600,6130,6130,6130,6130,0
20240909,134600,289310600,6130,6130,6130,6130,1
20240909,134500,289304470,6130,6130,6130,6130,87
20240909,134400,288771160,6140,6140,6140,6140,0
20240909,134300,288771160,6140,6140,6140,6140,0
20240909,134200,288771160,6140,6140,6140,6140,1
20240909,134100,288765020,6140,6150,6150,6140,513
20240909,134000,285614590,6150,6150,6150,6150,109
20240909,133900,284944240,6150,6150,6150,6150,0
20240909,133800,284944240,6150,6140,6150,6140,155
20240909,133700,283992530,6140,6130,6140,6130,6
20240909,133600,283955730,6130,6130,6130,6130,1
20240909,133500,283949600,6140,6140,6140,6140,1
20240909,133400,283943460,6140,6140,6140,6140,1
20240909,133300,283937320,6140,6140,6140,6140,8
20240909,133200,283888200,6140,6120,6140,6120,1468
20240909,133100,274899830,6120,6120,6120,6120,1
20240909,133000,274893710,6120,6120,6120,6120,89
20240909,132900,274349030,6120,6120,6120,6120,0
20240909,132800,274349030,6120,6120,6120,6120,259
20240909,132700,272763950,6120,6120,6120,6120,10
20240909,132600,272702750,6120,6120,6120,6120,354
20240909,132500,270536270,6120,6120,6120,6120,0
20240909,132400,270536270,6120,6090,6120,6070,1710
20240909,132300,260095670,6120,6120,6120,6120,1
20240909,132200,260089550,6090,6120,6120,6090,11
20240909,132100,260022530,6090,6090,6090,6090,100
20240909,132000,259413530,6120,6120,6120,6090,152
20240909,131900,258484640,6120,6120,6120,6120,0
20240909,131800,258484640,6120,6120,6120,6120,0
20240909,131700,258484640,6120,6120,6120,6120,30
20240909,131600,258301040,6120,6120,6120,6120,1
20240909,131500,258294920,6100,6120,6120,6100,3
20240909,131400,258276600,6110,6110,6110,6110,311
20240909,131300,256376390,6120,6120,6120,6120,0
20240909,131200,256376390,6120,6110,6120,6110,187
20240909,131100,255233650,6110,6110,6110,6110,2
20240909,131000,255221430,6070,6070,6070,6070,0
20240909,130900,255221430,6070,6070,6070,6070,100
20240909,130800,254614430,6110,6100,6110,6100,25
20240909,130700,254461730,6110,6110,6110,6110,0
20240909,130600,254461730,6110,6110,6110,6110,0
20240909,130500,254461730,6110,6110,6110,6110,19
20240909,130400,254345640,6110,6100,6110,6100,4
20240909,130300,254321210,6110,6110,6110,6110,0
20240909,130200,254321210,6110,6110,6110,6110,1
20240909,130100,254315100,6070,6070,6070,6070,0
20240909,130000,254315100,6070,6070,6070,6070,44
20240909,125900,254048020,6110,6110,6110,6110,16
20240909,125800,253950260,6110,6110,6110,6110,0
20240909,125700,253950260,6110,6110,6110,6110,1
20240909,125600,253944150,6080,6080,6080,6080,0
20240909,125500,253944150,6080,6100,6110,6080,290
20240909,125400,252177520,6100,6100,6100,6100,0
20240909,125300,252177520,6100,6100,6100,6100,12
20240909,125200,252104320,6100,6100,6110,6100,99
20240909,125100,251500410,6110,6110,6110,6110,0
20240909,125000,251500410,6110,6110,6110,6110,50
20240909,124900,251194910,6110,6110,6110,6110,0
20240909,124800,251194910,6110,6110,6110,6110,0
20240909,124700,251194910,6110,6110,6110,6110,0
20240909,124600,251194910,6110,6100,6110,6100,1076
20240909,124500,244624940,6100,6100,6100,6100,6
20240909,124400,244588340,6100,6100,6100,6100,0
20240909,124300,244588340,6100,6100,6100,6100,0
20240909,124200,244588340,6100,6100,6100,6100,0
20240909,124100,244588340,6100,6100,6100,6100,0
20240909,124000,244588340,6100,6100,6100,6100,57
20240909,123900,244240640,6100,6100,6100,6100,0
20240909,123800,244240640,6100,6100,6100,6100,767
20240909,123700,239561940,6100,6100,6100,6100,5
20240909,123600,239531440,6100,6100,6100,6100,0
20240909,123500,239531440,6100,6100,6100,6100,0
20240909,123400,239531440,6100,6100,6100,6100,0
20240909,123300,239531440,6100,6100,6100,6100,1
20240909,123200,239525340,6090,6090,6090,6090,50
20240909,123100,239220840,6100,6100,6100,6100,0
20240909,123000,239220840,6100,6100,6100,6100,0
20240909,122900,239220840,6100,6100,6100,6100,0
20240909,122800,239220840,6100,6100,6100,6100,0
20240909,122700,239220840,6100,6100,6100,6100,0
20240909,122600,239220840,6100,6100,6100,6100,0
20240909,122500,239220840,6100,6100,6100,6100,1
20240909,122400,239214740,6100,6100,6100,6100,0
20240909,122300,239214740,6100,6100,6100,6100,0
20240909,122200,239214740,6100,6100,6100,6100,0
20240909,122100,239214740,6100,6100,6100,6100,0
20240909,122000,239214740,6100,6100,6100,6100,0
20240909,121900,239214740,6100,6100,6100,6100,0
20240909,121800,239214740,6100,6100,6100,6100,26
20240909,121700,239056140,6100,6100,6100,6100,0
20240909,121600,239056140,6100,6100,6100,6100,0
20240909,121500,239056140,6100,6100,6100,6100,4
20240909,121400,239031740,6100,6100,6100,6100,0
20240909,121300,239031740,6100,6100,6100,6100,0
20240909,121200,239031740,6100,6100,6100,6100,0
20240909,121100,239031740,6100,6100,6100,6100,0
20240909,121000,239031740,6100,6100,6100,6100,0
20240909,120900,239031740,6100,6100,6100,6100,0
20240909,120800,239031740,6100,6100,6100,6100,0
20240909,120700,239031740,6100,6100,6100,6100,0
20240909,120600,239031740,6100,6100,6100,6100,0
20240909,120500,239031740,6100,6100,6100,6100,0
20240909,120400,239031740,6100,6100,6100,6100,0
20240909,120300,239031740,6100,6100,6100,6100,0
20240909,120200,239031740,6100,6100,6100,6100,0
20240909,120100,239031740,6100,6100,6100,6100,0
20240909,120000,239031740,6100,6100,6100,6100,0
20240909,115900,239031740,6100,6100,6100,6100,0
20240909,115800,239031740,6100,6100,6100,6100,0
20240909,115700,239031740,6100,6090,6100,6090,641
20240909,115600,235127730,6060,6060,6060,6060,0
20240909,115500,235127730,6060,6060,6060,6060,1
20240909,115400,235121670,6090,6090,6090,6090,0
20240909,115300,235121670,6090,6090,6090,6090,0
20240909,115200,235121670,6090,6090,6090,6090,0
20240909,115100,235121670,6090,6090,6090,6090,0
20240909,115000,235121670,6090,6090,6090,6090,0
20240909,114900,235121670,6090,6090,6090,6090,1
20240909,114800,235115580,6060,6060,6060,6060,110
20240909,114700,234448980,6090,6090,6090,6090,0
20240909,114600,234448980,6090,6090,6090,6090,95
20240909,114500,233870430,6090,6090,6090,6090,0
20240909,114400,233870430,6090,6090,6090,6090,10
20240909,114300,233809530,6090,6090,6090,6090,0
20240909,114200,233809530,6090,6090,6090,6090,0
20240909,114100,233809530,6090,6090,6090,6090,0
20240909,114000,233809530,6090,6090,6090,6090,0
20240909,113900,233809530,6090,6090,6090,6090,0
20240909,113800,233809530,6090,6090,6090,6090,0
20240909,113700,233809530,6090,6070,6090,6030,2343
20240909,113600,219599150,6090,6090,6090,6090,0
20240909,113500,219599150,6090,6090,6090,6090,0
20240909,113400,219599150,6090,6090,6090,6090,100
20240909,113300,218990150,6090,6090,6090,6090,0
20240909,113200,218990150,6090,6090,6090,6090,0
20240909,113100,218990150,6090,6090,6090,6090,5
20240909,113000,218959700,6090,6090,6090,6090,10
20240909,112900,218898800,6080,6080,6080,6080,0
20240909,112800,218898800,6080,6080,6080,6080,10
20240909,112700,218838000,6080,6080,6080,6080,5
20240909,112600,218807600,6090,6090,6090,6090,0
20240909,112500,218807600,6090,6090,6090,6090,17
20240909,112400,218704070,6090,6090,6090,6090,0
20240909,112300,218704070,6090,6090,6090,6090,1
20240909,112200,218697980,6070,6070,6070,6070,60
20240909,112100,218333780,6100,6100,6100,6100,0
20240909,112000,218333780,6100,6100,6100,6100,0
20240909,111900,218333780,6100,6100,6100,6100,0
20240909,111800,218333780,6100,6100,6100,6100,0
20240909,111700,218333780,6100,6090,6100,6090,3
20240909,111600,218315500,6100,6100,6100,6100,8
20240909,111500,218266700,6100,6100,6100,6100,89
20240909,111400,217723800,6100,6100,6100,6100,1
20240909,111300,217717700,6080,6050,6080,6050,5706
20240909,111200,183132790,6050,6040,6050,6040,200
20240909,111100,181923790,6040,6030,6040,6030,581
20240909,111000,178417350,6030,6030,6030,6030,20
20240909,110900,178296750,6040,6040,6040,6040,0
20240909,110800,178296750,6040,6040,6040,6040,0
20240909,110700,178296750,6040,6040,6040,6040,1
20240909,110600,178290710,6040,6040,6040,6040,0
20240909,110500,178290710,6040,6040,6040,6040,1
20240909,110400,178284670,6030,6020,6030,6020,376
20240909,110300,176020190,6030,6030,6030,6030,1
20240909,110200,176014160,6030,6030,6030,6030,47
20240909,110100,175730750,6030,6030,6040,6030,454
20240909,110000,172993120,6040,6050,6050,6040,493
20240909,105900,170011470,6050,6010,6050,6010,800
20240909,105800,165189440,6020,6020,6020,6010,346
20240909,105700,163106640,6030,6020,6030,6020,241
20240909,105600,161653820,6020,6020,6020,6020,38
20240909,105500,161425060,6020,6020,6020,6020,421
20240909,105400,158890640,6030,6030,6030,6030,0
20240909,105300,158890640,6030,6010,6030,6010,495
20240909,105200,155909040,6010,6030,6030,6010,305
20240909,105100,154073640,6020,6020,6020,6020,266
20240909,105000,152472320,6020,6020,6020,6010,311
20240909,104900,150603100,6010,6010,6010,6010,198
20240909,104800,149413120,6010,6010,6010,6010,202
20240909,104700,148199100,6000,6000,6000,6000,39
20240909,104600,147965100,6000,6000,6010,6000,612
20240909,104500,144290980,6000,6000,6000,6000,0
20240909,104400,144290980,6000,6000,6000,6000,0
20240909,104300,144290980,6000,6000,6000,6000,580
20240909,104200,140810980,6020,6020,6020,6020,22
20240909,104100,140678540,6000,6010,6020,6000,103
20240909,104000,140059520,6000,6000,6000,6000,100
20240909,103900,139459520,6000,6010,6010,6000,501
20240909,103800,136448620,6050,6050,6050,6050,0
20240909,103700,136448620,6050,6050,6050,6010,3
20240909,103600,136430510,6010,6010,6010,6010,0
20240909,103500,136430510,6010,6050,6050,6010,2
20240909,103400,136418450,6010,6050,6050,6010,2
20240909,103300,136406390,6010,6010,6010,6010,1
20240909,103200,136400380,6050,6010,6050,6000,631
20240909,103100,132596530,6000,6000,6030,6000,138
20240909,103000,131766520,6020,6030,6030,6000,216
20240909,102900,130466420,6000,6020,6020,6000,112
20240909,102800,129792220,6020,6020,6040,6020,107
20240909,102700,129147000,6040,6020,6040,6020,2
20240909,102600,129134940,6080,6020,6080,6020,1442
20240909,102500,120406920,6020,6000,6020,5990,603
20240909,102400,116784930,5990,6010,6010,5990,213
20240909,102300,115505020,5990,6010,6010,5990,285
20240909,102200,113792770,5990,6000,6010,5990,639
20240909,102100,109957170,5990,5990,6000,5990,241
20240909,102000,108511570,6000,6010,6010,5990,407
20240909,101900,106068700,6000,6030,6030,6000,691
20240909,101800,101904090,6040,6050,6050,6040,1075
20240909,101700,95410550,6080,6080,6080,6080,10
20240909,101600,95349750,6080,6080,6080,6080,0
20240909,101500,95349750,6080,6080,6080,6080,0
20240909,101400,95349750,6080,6080,6080,6080,6
20240909,101300,95313270,6080,6080,6080,6080,0
20240909,101200,95313270,6080,6080,6080,6080,0
20240909,101100,95313270,6080,6080,6080,6080,1
20240909,101000,95307190,6070,6070,6070,6070,0
20240909,100900,95307190,6070,6070,6070,6070,0
20240909,100800,95307190,6070,6070,6070,6070,10
20240909,100700,95246490,6080,6080,6080,6080,0
20240909,100600,95246490,6080,6080,6080,6080,501
20240909,100500,92200410,6080,6080,6080,6080,1
20240909,100400,92194330,6080,6060,6080,6060,33
20240909,100300,91994310,6070,6070,6070,6070,0
20240909,100200,91994310,6070,6050,6070,6050,720
20240909,100100,87637910,6070,6070,6070,6070,106
20240909,100000,86994490,6080,6080,6080,6080,1
20240909,095900,86988410,6060,6070,6070,6060,1769
20240909,095800,76254970,6080,6080,6080,6080,2
20240909,095700,76242810,6100,6100,6100,6100,15
20240909,095600,76151310,6100,6100,6100,6100,0
20240909,095500,76151310,6100,6080,6100,6080,2
20240909,095400,76139130,6100,6100,6100,6100,1
20240909,095300,76133030,6070,6100,6100,6070,403
20240909,095200,73686700,6100,6100,6100,6100,0
20240909,095100,73686700,6100,6100,6100,6100,0
20240909,095000,73686700,6100,6100,6100,6100,0
20240909,094900,73686700,6100,6100,6100,6100,3
20240909,094800,73668400,6100,6100,6100,6100,2
20240909,094700,73656200,6100,6100,6100,6100,0
20240909,094600,73656200,6100,6100,6100,6100,0
20240909,094500,73656200,6100,6100,6100,6100,50
20240909,094400,73351200,6100,6100,6100,6100,1
20240909,094300,73345100,6070,6080,6080,6070,465
20240909,094200,70520670,6100,6100,6100,6100,60
20240909,094100,70154670,6100,6100,6100,6100,0
20240909,094000,70154670,6100,6100,6100,6080,68
20240909,093900,69740190,6100,6100,6100,6100,41
20240909,093800,69490090,6100,6100,6100,6100,51
20240909,093700,69178990,6100,6100,6100,6100,0
20240909,093600,69178990,6100,6100,6100,6100,101
20240909,093500,68562890,6100,6090,6100,6070,83
20240909,093400,68058940,6090,6090,6090,6090,92
20240909,093300,67498660,6100,6110,6110,6100,36
20240909,093200,67278710,6130,6150,6150,6130,13
20240909,093100,67198830,6150,6150,6150,6140,121
20240909,093000,66454700,6150,6150,6150,6150,1
20240909,092900,66448550,6150,6150,6150,6150,0
20240909,092800,66448550,6150,6130,6150,6110,3572
20240909,092700,44517150,6120,6110,6120,6110,171
20240909,092600,43470640,6110,6120,6120,6110,233
20240909,092500,42044690,6120,6110,6120,6110,186
20240909,092400,40908170,6100,6090,6100,6060,632
20240909,092300,37059070,6060,6080,6080,6060,109
20240909,092200,36397230,6080,6100,6100,6080,86
20240909,092100,35874330,6100,6100,6100,6100,113
20240909,092000,35185030,6100,6080,6100,6080,214
20240909,091900,33881660,6080,6080,6080,6080,111
20240909,091800,33206780,6080,6080,6080,6080,0
20240909,091700,33206780,6080,6080,6080,6080,6
20240909,091600,33170300,6080,6080,6080,6080,103
20240909,091500,32544060,6080,6070,6080,6070,1926
20240909,091400,20853180,6070,6070,6070,6070,0
20240909,091300,20853180,6070,6070,6070,6070,1
20240909,091200,20847110,6070,6070,6070,6070,131
20240909,091100,20051940,6070,6040,6070,6040,830
20240909,091000,15014370,6070,6030,6070,6020,248
20240909,090900,13509230,6030,6020,6070,6020,249
20240909,090800,12003970,6000,6000,6000,6000,50
20240909,090700,11703970,6040,6040,6040,6040,0
20240909,090600,11703970,6040,6040,6040,6040,10
20240909,090500,11643570,6040,6000,6040,6000,24
20240909,090400,11498770,6050,5960,6050,5960,97
20240909,090300,10919480,5960,6050,6050,5960,63
20240909,090200,10542560,6050,6050,6050,6050,1
20240909,090100,10536510,5940,5970,5970,5940,1051
20240909,090000,4266150,5950,5950,5950,5950,717