KissMeData/083420/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195200,237184060,6310,6310,6310,6310,419
20240905,195100,237184060,6310,6310,6310,6310,0
20240905,195000,237184060,6310,6310,6310,6310,0
20240905,194900,237184060,6310,6310,6310,6310,0
20240905,194800,237184060,6310,6310,6310,6310,0
20240905,194700,237184060,6310,6310,6310,6310,0
20240905,194600,237184060,6310,6310,6310,6310,0
20240905,194500,237184060,6310,6310,6310,6310,0
20240905,194400,237184060,6310,6310,6310,6310,0
20240905,194300,237184060,6310,6310,6310,6310,0
20240905,194200,237184060,6310,6310,6310,6310,0
20240905,194100,237184060,6310,6310,6310,6310,0
20240905,194000,237184060,6310,6310,6310,6310,0
20240905,193900,237184060,6310,6310,6310,6310,0
20240905,193800,237184060,6310,6310,6310,6310,0
20240905,193700,237184060,6310,6310,6310,6310,0
20240905,193600,237184060,6310,6310,6310,6310,0
20240905,193500,237184060,6310,6310,6310,6310,0
20240905,193400,237184060,6310,6310,6310,6310,0
20240905,193300,237184060,6310,6310,6310,6310,0
20240905,193200,237184060,6310,6310,6310,6310,0
20240905,193100,237184060,6310,6310,6310,6310,0
20240905,193000,237184060,6310,6310,6310,6310,0
20240905,192900,237184060,6310,6310,6310,6310,0
20240905,192800,237184060,6310,6310,6310,6310,0
20240905,192700,237184060,6310,6310,6310,6310,0
20240905,192600,237184060,6310,6310,6310,6310,0
20240905,192500,237184060,6310,6310,6310,6310,0
20240905,192400,237184060,6310,6310,6310,6310,0
20240905,192300,237184060,6310,6310,6310,6310,0
20240905,192200,237184060,6310,6310,6310,6310,419
20240905,192100,237184060,6310,6310,6310,6310,0
20240905,192000,237184060,6310,6310,6310,6310,0
20240905,191900,237184060,6310,6310,6310,6310,0
20240905,191800,237184060,6310,6310,6310,6310,0
20240905,191700,237184060,6310,6310,6310,6310,0
20240905,191600,237184060,6310,6310,6310,6310,0
20240905,191500,237184060,6310,6310,6310,6310,0
20240905,191400,237184060,6310,6310,6310,6310,0
20240905,191300,237184060,6310,6310,6310,6310,0
20240905,191200,237184060,6310,6310,6310,6310,0
20240905,191100,237184060,6310,6310,6310,6310,0
20240905,191000,237184060,6310,6310,6310,6310,0
20240905,190900,237184060,6310,6310,6310,6310,0
20240905,190800,237184060,6310,6310,6310,6310,0
20240905,190700,237184060,6310,6310,6310,6310,0
20240905,190600,237184060,6310,6310,6310,6310,0
20240905,190500,237184060,6310,6310,6310,6310,0
20240905,190400,237184060,6310,6310,6310,6310,0
20240905,190300,237184060,6310,6310,6310,6310,0
20240905,190200,237184060,6310,6310,6310,6310,0
20240905,190100,237184060,6310,6310,6310,6310,0
20240905,190000,237184060,6310,6310,6310,6310,0
20240905,185900,237184060,6310,6310,6310,6310,0
20240905,185800,237184060,6310,6310,6310,6310,0
20240905,185700,237184060,6310,6310,6310,6310,0
20240905,185600,237184060,6310,6310,6310,6310,0
20240905,185500,237184060,6310,6310,6310,6310,0
20240905,185400,237184060,6310,6310,6310,6310,0
20240905,185300,237184060,6310,6310,6310,6310,0
20240905,185200,237184060,6310,6310,6310,6310,419
20240905,185100,237184060,6310,6310,6310,6310,0
20240905,185000,237184060,6310,6310,6310,6310,0
20240905,184900,237184060,6310,6310,6310,6310,0
20240905,184800,237184060,6310,6310,6310,6310,0
20240905,184700,237184060,6310,6310,6310,6310,0
20240905,184600,237184060,6310,6310,6310,6310,0
20240905,184500,237184060,6310,6310,6310,6310,0
20240905,184400,237184060,6310,6310,6310,6310,0
20240905,184300,237184060,6310,6310,6310,6310,0
20240905,184200,237184060,6310,6310,6310,6310,0
20240905,184100,237184060,6310,6310,6310,6310,0
20240905,184000,237184060,6310,6310,6310,6310,0
20240905,183900,237184060,6310,6310,6310,6310,0
20240905,183800,237184060,6310,6310,6310,6310,0
20240905,183700,237184060,6310,6310,6310,6310,0
20240905,183600,237184060,6310,6310,6310,6310,0
20240905,183500,237184060,6310,6310,6310,6310,0
20240905,183400,237184060,6310,6310,6310,6310,0
20240905,183300,237184060,6310,6310,6310,6310,0
20240905,183200,237184060,6310,6310,6310,6310,0
20240905,183100,237184060,6310,6310,6310,6310,0
20240905,183000,237184060,6310,6310,6310,6310,0
20240905,182900,237184060,6310,6310,6310,6310,0
20240905,182800,237184060,6310,6310,6310,6310,0
20240905,182700,237184060,6310,6310,6310,6310,0
20240905,182600,237184060,6310,6310,6310,6310,0
20240905,182500,237184060,6310,6310,6310,6310,0
20240905,182400,237184060,6310,6310,6310,6310,0
20240905,182300,237184060,6310,6310,6310,6310,0
20240905,182200,237184060,6310,6310,6310,6310,419
20240905,182100,237184060,6310,6310,6310,6310,0
20240905,182000,237184060,6310,6310,6310,6310,0
20240905,181900,237184060,6310,6310,6310,6310,0
20240905,181800,237184060,6310,6310,6310,6310,0
20240905,181700,237184060,6310,6310,6310,6310,0
20240905,181600,237184060,6310,6310,6310,6310,0
20240905,181500,237184060,6310,6310,6310,6310,0
20240905,181400,237184060,6310,6310,6310,6310,0
20240905,181300,237184060,6310,6310,6310,6310,0
20240905,181200,237184060,6310,6310,6310,6310,0
20240905,181100,237184060,6310,6310,6310,6310,0
20240905,181000,237184060,6310,6310,6310,6310,0
20240905,180900,237184060,6310,6310,6310,6310,0
20240905,180800,237184060,6310,6310,6310,6310,0
20240905,180700,237184060,6310,6310,6310,6310,0
20240905,180600,237184060,6310,6310,6310,6310,0
20240905,180500,237184060,6310,6310,6310,6310,0
20240905,180400,237184060,6310,6310,6310,6310,0
20240905,180300,237184060,6310,6310,6310,6310,0
20240905,180200,237184060,6310,6310,6310,6310,0
20240905,180100,237184060,6310,6310,6310,6310,0
20240905,180000,237184060,6310,6310,6310,6310,0
20240905,175900,237184060,6310,6310,6310,6310,0
20240905,175800,237184060,6310,6310,6310,6310,0
20240905,175700,237184060,6310,6310,6310,6310,0
20240905,175600,237184060,6310,6310,6310,6310,0
20240905,175500,237184060,6310,6310,6310,6310,0
20240905,175400,237184060,6310,6310,6310,6310,0
20240905,175300,237184060,6310,6310,6310,6310,0
20240905,175200,237184060,6310,6310,6310,6310,419
20240905,175100,237184060,6310,6310,6310,6310,0
20240905,175000,237184060,6310,6310,6310,6310,0
20240905,174900,237184060,6310,6310,6310,6310,0
20240905,174800,237184060,6310,6310,6310,6310,0
20240905,174700,237184060,6310,6310,6310,6310,0
20240905,174600,237184060,6310,6310,6310,6310,0
20240905,174500,237184060,6310,6310,6310,6310,0
20240905,174400,237184060,6310,6310,6310,6310,0
20240905,174300,237184060,6310,6310,6310,6310,0
20240905,174200,237184060,6310,6310,6310,6310,0
20240905,174100,237184060,6310,6310,6310,6310,0
20240905,174000,237184060,6310,6310,6310,6310,0
20240905,173900,237184060,6310,6310,6310,6310,0
20240905,173800,237184060,6310,6310,6310,6310,0
20240905,173700,237184060,6310,6310,6310,6310,0
20240905,173600,237184060,6310,6310,6310,6310,0
20240905,173500,237184060,6310,6310,6310,6310,0
20240905,173400,237184060,6310,6310,6310,6310,0
20240905,173300,237184060,6310,6310,6310,6310,0
20240905,173200,237184060,6310,6310,6310,6310,0
20240905,173100,237184060,6310,6310,6310,6310,0
20240905,173000,237184060,6310,6310,6310,6310,0
20240905,172900,237184060,6310,6310,6310,6310,0
20240905,172800,237184060,6310,6310,6310,6310,0
20240905,172700,237184060,6310,6310,6310,6310,0
20240905,172600,237184060,6310,6310,6310,6310,0
20240905,172500,237184060,6310,6310,6310,6310,0
20240905,172400,237184060,6310,6310,6310,6310,0
20240905,172300,237184060,6310,6310,6310,6310,0
20240905,172200,237184060,6310,6310,6310,6310,419
20240905,172100,237184060,6310,6310,6310,6310,0
20240905,172000,237184060,6310,6310,6310,6310,0
20240905,171900,237184060,6310,6310,6310,6310,0
20240905,171800,237184060,6310,6310,6310,6310,0
20240905,171700,237184060,6310,6310,6310,6310,0
20240905,171600,237184060,6310,6310,6310,6310,0
20240905,171500,237184060,6310,6310,6310,6310,0
20240905,171400,237184060,6310,6310,6310,6310,0
20240905,171300,237184060,6310,6310,6310,6310,0
20240905,171200,237184060,6310,6310,6310,6310,0
20240905,171100,237184060,6310,6310,6310,6310,0
20240905,171000,237184060,6310,6310,6310,6310,0
20240905,170900,237184060,6310,6310,6310,6310,0
20240905,170800,237184060,6310,6310,6310,6310,0
20240905,170700,237184060,6310,6310,6310,6310,0
20240905,170600,237184060,6310,6310,6310,6310,0
20240905,170500,237184060,6310,6310,6310,6310,0
20240905,170400,237184060,6310,6310,6310,6310,0
20240905,170300,237184060,6310,6310,6310,6310,0
20240905,170200,237184060,6310,6310,6310,6310,0
20240905,170100,237184060,6310,6310,6310,6310,0
20240905,170000,237184060,6310,6310,6310,6310,0
20240905,165900,237184060,6310,6310,6310,6310,0
20240905,165800,237184060,6310,6310,6310,6310,0
20240905,165700,237184060,6310,6310,6310,6310,0
20240905,165600,237184060,6310,6310,6310,6310,0
20240905,165500,237184060,6310,6310,6310,6310,0
20240905,165400,237184060,6310,6310,6310,6310,0
20240905,165300,237184060,6310,6310,6310,6310,0
20240905,165200,237184060,6310,6310,6310,6310,419
20240905,165100,237184060,6310,6310,6310,6310,0
20240905,165000,237184060,6310,6310,6310,6310,0
20240905,164900,237184060,6310,6310,6310,6310,0
20240905,164800,237184060,6310,6310,6310,6310,0
20240905,164700,237184060,6310,6310,6310,6310,0
20240905,164600,237184060,6310,6310,6310,6310,0
20240905,164500,237184060,6310,6310,6310,6310,0
20240905,164400,237184060,6310,6310,6310,6310,0
20240905,164300,237184060,6310,6310,6310,6310,0
20240905,164200,237184060,6310,6310,6310,6310,0
20240905,164100,237184060,6310,6310,6310,6310,0
20240905,164000,237184060,6310,6310,6310,6310,0
20240905,163900,237184060,6310,6310,6310,6310,0
20240905,163800,237184060,6310,6310,6310,6310,0
20240905,163700,237184060,6310,6310,6310,6310,0
20240905,163600,237184060,6310,6310,6310,6310,0
20240905,163500,237184060,6310,6310,6310,6310,0
20240905,163400,237184060,6310,6310,6310,6310,0
20240905,163300,237184060,6310,6310,6310,6310,0
20240905,163200,237184060,6310,6310,6310,6310,0
20240905,163100,237184060,6310,6310,6310,6310,0
20240905,163000,237184060,6310,6310,6310,6310,0
20240905,162900,237184060,6310,6310,6310,6310,0
20240905,162800,237184060,6310,6310,6310,6310,0
20240905,162700,237184060,6310,6310,6310,6310,0
20240905,162600,237184060,6310,6310,6310,6310,0
20240905,162500,237184060,6310,6310,6310,6310,0
20240905,162400,237184060,6310,6310,6310,6310,0
20240905,162300,237184060,6310,6310,6310,6310,0
20240905,162200,237184060,6310,6310,6310,6310,419
20240905,162100,237184060,6310,6310,6310,6310,0
20240905,162000,237184060,6310,6310,6310,6310,0
20240905,161900,237184060,6310,6310,6310,6310,0
20240905,161800,237184060,6310,6310,6310,6310,0
20240905,161700,237184060,6310,6310,6310,6310,0
20240905,161600,237184060,6310,6310,6310,6310,0
20240905,161500,237184060,6310,6310,6310,6310,0
20240905,161400,237184060,6310,6310,6310,6310,0
20240905,161300,237184060,6310,6310,6310,6310,0
20240905,161200,237184060,6310,6310,6310,6310,0
20240905,161100,237184060,6310,6310,6310,6310,0
20240905,161000,237184060,6310,6310,6310,6310,0
20240905,160900,237184060,6310,6310,6310,6310,0
20240905,160800,237184060,6310,6310,6310,6310,0
20240905,160700,237184060,6310,6310,6310,6310,0
20240905,160600,237184060,6310,6310,6310,6310,0
20240905,160500,237184060,6310,6310,6310,6310,0
20240905,160400,237184060,6310,6310,6310,6310,0
20240905,160300,237184060,6310,6310,6310,6310,0
20240905,160200,237184060,6310,6310,6310,6310,0
20240905,160100,237184060,6310,6310,6310,6310,0
20240905,160000,237184060,6310,6310,6310,6310,0
20240905,155900,237184060,6310,6310,6310,6310,0
20240905,155800,237184060,6310,6310,6310,6310,0
20240905,155700,237184060,6310,6310,6310,6310,0
20240905,155600,237184060,6310,6310,6310,6310,0
20240905,155500,237184060,6310,6310,6310,6310,0
20240905,155400,237184060,6310,6310,6310,6310,0
20240905,155300,237184060,6310,6310,6310,6310,0
20240905,155200,237184060,6310,6310,6310,6310,419
20240905,155100,237184060,6310,6310,6310,6310,0
20240905,155000,237184060,6310,6310,6310,6310,0
20240905,154900,237184060,6310,6310,6310,6310,0
20240905,154800,237184060,6310,6310,6310,6310,0
20240905,154700,237184060,6310,6310,6310,6310,0
20240905,154600,237184060,6310,6310,6310,6310,0
20240905,154500,237184060,6310,6310,6310,6310,0
20240905,154400,237184060,6310,6310,6310,6310,0
20240905,154300,237184060,6310,6310,6310,6310,0
20240905,154200,237184060,6310,6310,6310,6310,0
20240905,154100,237184060,6310,6310,6310,6310,0
20240905,154000,237184060,6310,6310,6310,6310,0
20240905,153900,237184060,6310,6310,6310,6310,0
20240905,153800,237184060,6310,6310,6310,6310,0
20240905,153700,237184060,6310,6310,6310,6310,0
20240905,153600,237184060,6310,6310,6310,6310,0
20240905,153500,237184060,6310,6310,6310,6310,0
20240905,153400,237184060,6310,6310,6310,6310,0
20240905,153300,237184060,6310,6310,6310,6310,0
20240905,153200,237184060,6310,6310,6310,6310,0
20240905,153100,237184060,6310,6310,6310,6310,0
20240905,153000,237184060,6310,6310,6310,6310,419
20240905,152900,234540170,6350,6350,6350,6350,0
20240905,152800,234540170,6350,6350,6350,6350,0
20240905,152700,234540170,6350,6350,6350,6350,0
20240905,152600,234540170,6350,6350,6350,6350,0
20240905,152500,234540170,6350,6350,6350,6350,0
20240905,152400,234540170,6350,6350,6350,6350,0
20240905,152300,234540170,6350,6350,6350,6350,0
20240905,152200,234540170,6350,6350,6350,6350,0
20240905,152100,234540170,6350,6350,6350,6350,0
20240905,152000,234540170,6350,6350,6350,6350,0
20240905,151900,234540170,6350,6350,6350,6350,24
20240905,151800,234387770,6350,6330,6350,6330,26
20240905,151700,234223170,6330,6330,6330,6330,217
20240905,151600,232849560,6350,6350,6350,6350,0
20240905,151500,232849560,6350,6350,6350,6350,0
20240905,151400,232849560,6350,6350,6350,6350,0
20240905,151300,232849560,6350,6350,6350,6350,0
20240905,151200,232849560,6350,6350,6350,6350,0
20240905,151100,232849560,6350,6350,6350,6350,70
20240905,151000,232405060,6350,6350,6350,6350,0
20240905,150900,232405060,6350,6350,6350,6350,0
20240905,150800,232405060,6350,6350,6350,6350,1
20240905,150700,232398710,6330,6330,6330,6330,15
20240905,150600,232303760,6330,6330,6330,6330,37
20240905,150500,232069550,6330,6330,6330,6330,0
20240905,150400,232069550,6330,6330,6330,6330,1
20240905,150300,232063220,6320,6320,6320,6320,14
20240905,150200,231974740,6320,6320,6320,6320,12
20240905,150100,231898900,6330,6330,6330,6330,501
20240905,150000,228727570,6340,6340,6340,6340,0
20240905,145900,228727570,6340,6340,6340,6340,0
20240905,145800,228727570,6340,6340,6340,6340,20
20240905,145700,228600770,6340,6320,6340,6320,4310
20240905,145600,201320610,6330,6330,6330,6330,0
20240905,145500,201320610,6330,6330,6330,6330,2
20240905,145400,201307950,6330,6330,6330,6330,0
20240905,145300,201307950,6330,6330,6330,6330,0
20240905,145200,201307950,6330,6330,6330,6330,100
20240905,145100,200674950,6330,6330,6330,6330,0
20240905,145000,200674950,6330,6330,6330,6330,0
20240905,144900,200674950,6330,6330,6330,6330,0
20240905,144800,200674950,6330,6330,6330,6330,0
20240905,144700,200674950,6330,6330,6330,6330,50
20240905,144600,200358450,6330,6330,6330,6330,25
20240905,144500,200200200,6330,6330,6330,6330,80
20240905,144400,199693800,6330,6330,6330,6330,0
20240905,144300,199693800,6330,6330,6330,6330,0
20240905,144200,199693800,6330,6330,6330,6330,0
20240905,144100,199693800,6330,6330,6330,6330,30
20240905,144000,199503900,6330,6330,6330,6330,0
20240905,143900,199503900,6330,6330,6330,6330,0
20240905,143800,199503900,6330,6330,6330,6330,0
20240905,143700,199503900,6330,6330,6330,6330,0
20240905,143600,199503900,6330,6320,6330,6320,336
20240905,143500,197380370,6320,6320,6320,6320,80
20240905,143400,196874770,6320,6320,6320,6320,512
20240905,143300,193638930,6310,6310,6310,6310,0
20240905,143200,193638930,6310,6310,6310,6310,0
20240905,143100,193638930,6310,6310,6310,6310,95
20240905,143000,193039480,6320,6310,6320,6310,31
20240905,142900,192843860,6310,6310,6310,6310,35
20240905,142800,192623010,6320,6320,6320,6320,0
20240905,142700,192623010,6320,6320,6320,6320,0
20240905,142600,192623010,6320,6320,6320,6320,0
20240905,142500,192623010,6320,6320,6320,6320,0
20240905,142400,192623010,6320,6320,6320,6320,0
20240905,142300,192623010,6320,6320,6320,6320,0
20240905,142200,192623010,6320,6320,6320,6320,1
20240905,142100,192616690,6300,6300,6300,6300,0
20240905,142000,192616690,6300,6300,6300,6300,0
20240905,141900,192616690,6300,6300,6300,6300,234
20240905,141800,191142490,6300,6300,6300,6300,51
20240905,141700,190821190,6270,6270,6270,6270,0
20240905,141600,190821190,6270,6270,6270,6270,0
20240905,141500,190821190,6270,6270,6270,6270,0
20240905,141400,190821190,6270,6270,6270,6270,0
20240905,141300,190821190,6270,6270,6270,6270,0
20240905,141200,190821190,6270,6270,6270,6270,0
20240905,141100,190821190,6270,6300,6300,6270,30
20240905,141000,190632490,6300,6300,6300,6300,0
20240905,140900,190632490,6300,6300,6300,6300,0
20240905,140800,190632490,6300,6300,6300,6300,0
20240905,140700,190632490,6300,6300,6300,6300,5
20240905,140600,190600990,6300,6300,6300,6300,88
20240905,140500,190046590,6300,6300,6300,6300,1
20240905,140400,190040290,6300,6300,6300,6300,0
20240905,140300,190040290,6300,6300,6300,6300,0
20240905,140200,190040290,6300,6300,6300,6300,0
20240905,140100,190040290,6300,6300,6300,6300,0
20240905,140000,190040290,6300,6300,6300,6300,1
20240905,135900,190033990,6270,6270,6270,6270,10
20240905,135800,189971290,6270,6300,6300,6270,26
20240905,135700,189808240,6270,6270,6270,6270,1
20240905,135600,189801970,6270,6270,6270,6270,16
20240905,135500,189701650,6300,6300,6300,6300,0
20240905,135400,189701650,6300,6300,6300,6300,10
20240905,135300,189638650,6300,6300,6300,6300,30
20240905,135200,189449650,6320,6320,6320,6320,0
20240905,135100,189449650,6320,6320,6320,6320,0
20240905,135000,189449650,6320,6320,6320,6320,0
20240905,134900,189449650,6320,6320,6320,6320,0
20240905,134800,189449650,6320,6320,6320,6320,0
20240905,134700,189449650,6320,6320,6320,6320,0
20240905,134600,189449650,6320,6320,6320,6320,1
20240905,134500,189443330,6280,6280,6280,6280,0
20240905,134400,189443330,6280,6280,6280,6280,548
20240905,134300,186001890,6290,6300,6300,6290,653
20240905,134200,181889520,6320,6320,6320,6320,0
20240905,134100,181889520,6320,6320,6320,6320,0
20240905,134000,181889520,6320,6320,6320,6320,0
20240905,133900,181889520,6320,6320,6320,6320,0
20240905,133800,181889520,6320,6320,6320,6320,0
20240905,133700,181889520,6320,6320,6320,6320,0
20240905,133600,181889520,6320,6320,6320,6320,1
20240905,133500,181883200,6290,6290,6290,6290,0
20240905,133400,181883200,6290,6290,6290,6290,0
20240905,133300,181883200,6290,6290,6290,6290,0
20240905,133200,181883200,6290,6290,6290,6290,0
20240905,133100,181883200,6290,6300,6300,6290,210
20240905,133000,180561860,6300,6300,6300,6300,22
20240905,132900,180423260,6320,6320,6320,6320,0
20240905,132800,180423260,6320,6320,6320,6320,1
20240905,132700,180416940,6310,6300,6310,6300,105
20240905,132600,179755390,6320,6320,6320,6320,0
20240905,132500,179755390,6320,6320,6320,6320,0
20240905,132400,179755390,6320,6320,6320,6320,9
20240905,132300,179698510,6320,6320,6320,6320,0
20240905,132200,179698510,6320,6320,6320,6320,9
20240905,132100,179641630,6300,6300,6300,6300,0
20240905,132000,179641630,6300,6300,6300,6300,0
20240905,131900,179641630,6300,6300,6300,6300,0
20240905,131800,179641630,6300,6300,6300,6300,0
20240905,131700,179641630,6300,6300,6300,6300,0
20240905,131600,179641630,6300,6300,6300,6300,764
20240905,131500,174828430,6280,6280,6280,6280,2
20240905,131400,174815870,6280,6280,6280,6280,0
20240905,131300,174815870,6280,6280,6280,6280,0
20240905,131200,174815870,6280,6280,6280,6280,5
20240905,131100,174784470,6280,6280,6280,6280,1
20240905,131000,174778190,6270,6270,6270,6270,0
20240905,130900,174778190,6270,6270,6270,6270,0
20240905,130800,174778190,6270,6270,6270,6270,0
20240905,130700,174778190,6270,6280,6280,6270,204
20240905,130600,173498810,6310,6290,6310,6260,1015
20240905,130500,167125120,6290,6310,6310,6290,1419
20240905,130400,158190330,6300,6300,6300,6300,0
20240905,130300,158190330,6300,6310,6310,6300,504
20240905,130200,155015090,6310,6310,6310,6310,930
20240905,130100,149146790,6310,6310,6310,6310,0
20240905,130000,149146790,6310,6320,6320,6310,23
20240905,125900,149001440,6320,6320,6320,6320,0
20240905,125800,149001440,6320,6320,6320,6320,0
20240905,125700,149001440,6320,6320,6320,6320,1
20240905,125600,148995120,6310,6310,6310,6310,0
20240905,125500,148995120,6310,6310,6310,6310,45
20240905,125400,148711170,6310,6320,6320,6310,400
20240905,125300,146185580,6320,6320,6320,6320,0
20240905,125200,146185580,6320,6320,6320,6320,0
20240905,125100,146185580,6320,6320,6320,6320,0
20240905,125000,146185580,6320,6320,6320,6320,1
20240905,124900,146179260,6330,6330,6330,6330,0
20240905,124800,146179260,6330,6330,6330,6330,0
20240905,124700,146179260,6330,6330,6330,6330,0
20240905,124600,146179260,6330,6330,6330,6330,68
20240905,124500,145748820,6330,6330,6330,6330,0
20240905,124400,145748820,6330,6330,6330,6330,1
20240905,124300,145742490,6330,6330,6330,6330,0
20240905,124200,145742490,6330,6330,6330,6330,0
20240905,124100,145742490,6330,6330,6330,6330,0
20240905,124000,145742490,6330,6330,6330,6330,0
20240905,123900,145742490,6330,6330,6330,6330,50
20240905,123800,145425990,6340,6340,6340,6340,0
20240905,123700,145425990,6340,6340,6340,6340,1
20240905,123600,145419650,6340,6340,6340,6340,0
20240905,123500,145419650,6340,6340,6340,6340,0
20240905,123400,145419650,6340,6340,6340,6340,0
20240905,123300,145419650,6340,6340,6340,6340,0
20240905,123200,145419650,6340,6340,6340,6340,0
20240905,123100,145419650,6340,6340,6340,6340,481
20240905,123000,142370110,6340,6340,6340,6340,0
20240905,122900,142370110,6340,6340,6340,6340,0
20240905,122800,142370110,6340,6340,6340,6340,0
20240905,122700,142370110,6340,6340,6340,6340,2
20240905,122600,142357430,6340,6340,6340,6340,0
20240905,122500,142357430,6340,6340,6340,6340,0
20240905,122400,142357430,6340,6340,6340,6340,0
20240905,122300,142357430,6340,6340,6340,6340,0
20240905,122200,142357430,6340,6340,6340,6340,0
20240905,122100,142357430,6340,6340,6340,6340,0
20240905,122000,142357430,6340,6340,6340,6340,0
20240905,121900,142357430,6340,6340,6340,6340,0
20240905,121800,142357430,6340,6340,6340,6340,0
20240905,121700,142357430,6340,6340,6340,6340,0
20240905,121600,142357430,6340,6350,6350,6340,245
20240905,121500,140801720,6350,6350,6350,6350,0
20240905,121400,140801720,6350,6350,6350,6350,0
20240905,121300,140801720,6350,6350,6350,6350,0
20240905,121200,140801720,6350,6350,6350,6350,0
20240905,121100,140801720,6350,6350,6350,6350,0
20240905,121000,140801720,6350,6350,6350,6350,3
20240905,120900,140782670,6360,6360,6360,6360,9
20240905,120800,140725430,6360,6350,6360,6350,2
20240905,120700,140712720,6340,6340,6340,6340,0
20240905,120600,140712720,6340,6340,6340,6340,0
20240905,120500,140712720,6340,6340,6340,6340,0
20240905,120400,140712720,6340,6340,6340,6340,0
20240905,120300,140712720,6340,6340,6340,6340,0
20240905,120200,140712720,6340,6340,6340,6340,0
20240905,120100,140712720,6340,6350,6350,6340,17
20240905,120000,140604840,6350,6350,6350,6350,0
20240905,115900,140604840,6350,6350,6350,6350,0
20240905,115800,140604840,6350,6350,6350,6350,1
20240905,115700,140598490,6370,6370,6370,6370,0
20240905,115600,140598490,6370,6370,6370,6370,1
20240905,115500,140592120,6350,6350,6350,6350,9
20240905,115400,140534970,6370,6350,6370,6350,50
20240905,115300,140216850,6350,6350,6350,6350,127
20240905,115200,139410400,6340,6340,6340,6340,0
20240905,115100,139410400,6340,6340,6340,6340,0
20240905,115000,139410400,6340,6340,6340,6340,0
20240905,114900,139410400,6340,6340,6340,6340,0
20240905,114800,139410400,6340,6340,6340,6340,0
20240905,114700,139410400,6340,6340,6340,6340,0
20240905,114600,139410400,6340,6340,6340,6340,0
20240905,114500,139410400,6340,6340,6340,6340,0
20240905,114400,139410400,6340,6340,6340,6340,0
20240905,114300,139410400,6340,6340,6340,6340,0
20240905,114200,139410400,6340,6340,6340,6340,1
20240905,114100,139404060,6400,6400,6400,6400,0
20240905,114000,139404060,6400,6390,6400,6390,3
20240905,113900,139384880,6330,6330,6330,6330,0
20240905,113800,139384880,6330,6380,6380,6330,2
20240905,113700,139372170,6320,6330,6330,6320,269
20240905,113600,137669410,6330,6330,6330,6330,0
20240905,113500,137669410,6330,6350,6350,6330,385
20240905,113400,135228480,6340,6340,6340,6340,0
20240905,113300,135228480,6340,6340,6340,6340,0
20240905,113200,135228480,6340,6360,6360,6340,96
20240905,113100,134618710,6340,6340,6340,6340,0
20240905,113000,134618710,6340,6340,6340,6340,0
20240905,112900,134618710,6340,6340,6340,6340,0
20240905,112800,134618710,6340,6340,6340,6340,0
20240905,112700,134618710,6340,6340,6340,6340,0
20240905,112600,134618710,6340,6340,6340,6340,0
20240905,112500,134618710,6340,6330,6340,6320,74
20240905,112400,134149900,6330,6330,6330,6330,0
20240905,112300,134149900,6330,6320,6360,6320,108
20240905,112200,133463120,6310,6330,6350,6310,1554
20240905,112100,123637940,6340,6340,6340,6340,1
20240905,112000,123631600,6330,6330,6330,6330,4
20240905,111900,123606280,6330,6330,6340,6330,867
20240905,111800,118117510,6340,6340,6340,6340,338
20240905,111700,115974590,6370,6370,6370,6370,0
20240905,111600,115974590,6370,6370,6370,6340,18
20240905,111500,115859960,6390,6390,6390,6390,0
20240905,111400,115859960,6390,6390,6390,6390,0
20240905,111300,115859960,6390,6390,6390,6390,0
20240905,111200,115859960,6390,6390,6390,6390,0
20240905,111100,115859960,6390,6390,6390,6390,0
20240905,111000,115859960,6390,6390,6390,6390,0
20240905,110900,115859960,6390,6390,6390,6390,0
20240905,110800,115859960,6390,6390,6390,6390,10
20240905,110700,115796060,6390,6390,6390,6390,0
20240905,110600,115796060,6390,6400,6400,6390,17
20240905,110500,115687330,6400,6400,6400,6400,0
20240905,110400,115687330,6400,6380,6400,6340,552
20240905,110300,112184300,6390,6420,6420,6390,767
20240905,110200,107278960,6460,6410,6460,6390,63
20240905,110100,106872790,6400,6350,6400,6350,250
20240905,110000,105278380,6350,6350,6350,6350,1
20240905,105900,105272030,6360,6360,6360,6360,0
20240905,105800,105272030,6360,6360,6360,6360,0
20240905,105700,105272030,6360,6410,6410,6360,375
20240905,105600,102886880,6360,6380,6380,6360,100
20240905,105500,102249670,6430,6430,6430,6430,0
20240905,105400,102249670,6430,6430,6430,6430,4
20240905,105300,102223950,6430,6420,6430,6380,58
20240905,105200,101851210,6390,6410,6410,6390,111
20240905,105100,101141010,6410,6410,6410,6410,0
20240905,105000,101141010,6410,6430,6430,6410,32
20240905,104900,100935500,6440,6440,6440,6440,39
20240905,104800,100684340,6490,6490,6490,6490,0
20240905,104700,100684340,6490,6490,6490,6490,0
20240905,104600,100684340,6490,6480,6490,6440,166
20240905,104500,99608990,6480,6480,6480,6480,108
20240905,104400,98909150,6440,6440,6440,6440,0
20240905,104300,98909150,6440,6440,6440,6440,0
20240905,104200,98909150,6440,6480,6480,6440,2
20240905,104100,98896230,6440,6440,6440,6440,0
20240905,104000,98896230,6440,6470,6470,6440,16
20240905,103900,98792740,6480,6480,6480,6480,0
20240905,103800,98792740,6480,6480,6480,6480,0
20240905,103700,98792740,6480,6420,6480,6410,182
20240905,103600,97621360,6420,6420,6420,6420,0
20240905,103500,97621360,6420,6420,6420,6420,1
20240905,103400,97614940,6400,6400,6400,6400,0
20240905,103300,97614940,6400,6400,6400,6400,0
20240905,103200,97614940,6400,6400,6410,6400,102
20240905,103100,96961250,6390,6400,6400,6390,230
20240905,103000,95491020,6400,6410,6410,6400,200
20240905,102900,94210330,6410,6410,6410,6410,10
20240905,102800,94146230,6410,6430,6430,6410,340
20240905,102700,91961440,6440,6440,6440,6440,0
20240905,102600,91961440,6440,6440,6440,6440,0
20240905,102500,91961440,6440,6440,6440,6440,4
20240905,102400,91935680,6430,6430,6430,6430,0
20240905,102300,91935680,6430,6430,6430,6430,0
20240905,102200,91935680,6430,6440,6440,6430,14
20240905,102100,91845530,6450,6440,6450,6440,2
20240905,102000,91832640,6470,6470,6470,6470,0
20240905,101900,91832640,6470,6470,6470,6470,0
20240905,101800,91832640,6470,6470,6470,6450,758
20240905,101700,86938360,6470,6470,6470,6470,0
20240905,101600,86938360,6470,6470,6470,6470,0
20240905,101500,86938360,6470,6470,6470,6470,0
20240905,101400,86938360,6470,6470,6470,6470,0
20240905,101300,86938360,6470,6470,6470,6470,0
20240905,101200,86938360,6470,6470,6470,6470,0
20240905,101100,86938360,6470,6470,6470,6470,0
20240905,101000,86938360,6470,6470,6470,6470,0
20240905,100900,86938360,6470,6470,6470,6470,0
20240905,100800,86938360,6470,6470,6470,6470,1
20240905,100700,86931890,6520,6520,6520,6520,0
20240905,100600,86931890,6520,6520,6520,6520,1
20240905,100500,86925370,6510,6510,6510,6510,0
20240905,100400,86925370,6510,6510,6510,6510,0
20240905,100300,86925370,6510,6510,6510,6510,1
20240905,100200,86918860,6520,6520,6520,6520,1
20240905,100100,86912340,6460,6480,6480,6460,50
20240905,100000,86589140,6540,6540,6540,6540,0
20240905,095900,86589140,6540,6540,6540,6540,0
20240905,095800,86589140,6540,6540,6540,6540,0
20240905,095700,86589140,6540,6540,6540,6540,0
20240905,095600,86589140,6540,6540,6540,6540,0
20240905,095500,86589140,6540,6470,6540,6470,3207
20240905,095400,65708260,6470,6470,6470,6470,0
20240905,095300,65708260,6470,6470,6470,6470,86
20240905,095200,65151840,6470,6470,6470,6470,422
20240905,095100,62421500,6470,6470,6470,6470,9
20240905,095000,62363270,6490,6470,6490,6470,127
20240905,094900,61541560,6460,6460,6460,6460,0
20240905,094800,61541560,6460,6460,6460,6460,0
20240905,094700,61541560,6460,6450,6460,6450,29
20240905,094600,61354270,6430,6430,6430,6430,0
20240905,094500,61354270,6430,6430,6430,6430,0
20240905,094400,61354270,6430,6430,6430,6430,0
20240905,094300,61354270,6430,6430,6430,6430,0
20240905,094200,61354270,6430,6430,6430,6430,0
20240905,094100,61354270,6430,6430,6430,6430,0
20240905,094000,61354270,6430,6430,6430,6430,0
20240905,093900,61354270,6430,6430,6430,6430,100
20240905,093800,60711270,6450,6450,6450,6450,8
20240905,093700,60659670,6450,6440,6450,6440,93
20240905,093600,60060740,6440,6450,6450,6440,3
20240905,093500,60041410,6460,6460,6460,6460,36
20240905,093400,59808850,6470,6470,6470,6470,0
20240905,093300,59808850,6470,6470,6470,6470,25
20240905,093200,59647100,6470,6470,6470,6470,3
20240905,093100,59627690,6470,6470,6470,6470,5
20240905,093000,59595340,6470,6470,6470,6470,0
20240905,092900,59595340,6470,6470,6470,6470,169
20240905,092800,58501910,6480,6480,6480,6480,0
20240905,092700,58501910,6480,6480,6480,6480,0
20240905,092600,58501910,6480,6480,6480,6480,100
20240905,092500,57853910,6490,6490,6490,6490,1
20240905,092400,57847420,6490,6470,6490,6470,3
20240905,092300,57827980,6460,6460,6460,6460,0
20240905,092200,57827980,6460,6450,6460,6450,539
20240905,092100,54346650,6410,6410,6410,6410,0
20240905,092000,54346650,6410,6410,6410,6410,34
20240905,091900,54128710,6450,6450,6450,6450,1
20240905,091800,54122260,6440,6440,6440,6440,19
20240905,091700,53999900,6390,6450,6450,6390,442
20240905,091600,51170340,6450,6450,6450,6450,0
20240905,091500,51170340,6450,6410,6450,6390,1316
20240905,091400,42750820,6470,6420,6470,6410,123
20240905,091300,41961120,6420,6420,6420,6420,2
20240905,091200,41948280,6470,6470,6470,6470,1
20240905,091100,41941810,6430,6460,6460,6420,952
20240905,091000,35829650,6470,6480,6480,6470,44
20240905,090900,35544540,6480,6480,6480,6480,67
20240905,090800,35110380,6480,6480,6480,6480,2
20240905,090700,35097420,6490,6510,6510,6490,206
20240905,090600,33759330,6510,6530,6590,6500,1271
20240905,090500,25467290,6520,6430,6520,6400,2263
20240905,090400,10849290,6460,6440,6460,6440,415
20240905,090300,8169670,6400,6400,6400,6400,43
20240905,090200,7894470,6440,6440,6440,6440,0
20240905,090100,7894470,6440,6440,6440,6390,158
20240905,090000,6882320,6450,6390,6450,6390,1077