KissMeData/091440/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195700,983809460,6700,6700,6700,6700,1432
20240902,195600,983809460,6700,6700,6700,6700,0
20240902,195500,983809460,6700,6700,6700,6700,0
20240902,195400,983809460,6700,6700,6700,6700,0
20240902,195300,983809460,6700,6700,6700,6700,0
20240902,195200,983809460,6700,6700,6700,6700,0
20240902,195100,983809460,6700,6700,6700,6700,0
20240902,195000,983809460,6700,6700,6700,6700,0
20240902,194900,983809460,6700,6700,6700,6700,0
20240902,194800,983809460,6700,6700,6700,6700,0
20240902,194700,983809460,6700,6700,6700,6700,0
20240902,194600,983809460,6700,6700,6700,6700,0
20240902,194500,983809460,6700,6700,6700,6700,0
20240902,194400,983809460,6700,6700,6700,6700,0
20240902,194300,983809460,6700,6700,6700,6700,0
20240902,194200,983809460,6700,6700,6700,6700,0
20240902,194100,983809460,6700,6700,6700,6700,0
20240902,194000,983809460,6700,6700,6700,6700,0
20240902,193900,983809460,6700,6700,6700,6700,0
20240902,193800,983809460,6700,6700,6700,6700,0
20240902,193700,983809460,6700,6700,6700,6700,0
20240902,193600,983809460,6700,6700,6700,6700,0
20240902,193500,983809460,6700,6700,6700,6700,0
20240902,193400,983809460,6700,6700,6700,6700,0
20240902,193300,983809460,6700,6700,6700,6700,0
20240902,193200,983809460,6700,6700,6700,6700,0
20240902,193100,983809460,6700,6700,6700,6700,0
20240902,193000,983809460,6700,6700,6700,6700,0
20240902,192900,983809460,6700,6700,6700,6700,0
20240902,192800,983809460,6700,6700,6700,6700,0
20240902,192700,983809460,6700,6700,6700,6700,1432
20240902,192600,983809460,6700,6700,6700,6700,0
20240902,192500,983809460,6700,6700,6700,6700,0
20240902,192400,983809460,6700,6700,6700,6700,0
20240902,192300,983809460,6700,6700,6700,6700,0
20240902,192200,983809460,6700,6700,6700,6700,0
20240902,192100,983809460,6700,6700,6700,6700,0
20240902,192000,983809460,6700,6700,6700,6700,0
20240902,191900,983809460,6700,6700,6700,6700,0
20240902,191800,983809460,6700,6700,6700,6700,0
20240902,191700,983809460,6700,6700,6700,6700,0
20240902,191600,983809460,6700,6700,6700,6700,0
20240902,191500,983809460,6700,6700,6700,6700,0
20240902,191400,983809460,6700,6700,6700,6700,0
20240902,191300,983809460,6700,6700,6700,6700,0
20240902,191200,983809460,6700,6700,6700,6700,0
20240902,191100,983809460,6700,6700,6700,6700,0
20240902,191000,983809460,6700,6700,6700,6700,0
20240902,190900,983809460,6700,6700,6700,6700,0
20240902,190800,983809460,6700,6700,6700,6700,0
20240902,190700,983809460,6700,6700,6700,6700,0
20240902,190600,983809460,6700,6700,6700,6700,0
20240902,190500,983809460,6700,6700,6700,6700,0
20240902,190400,983809460,6700,6700,6700,6700,0
20240902,190300,983809460,6700,6700,6700,6700,0
20240902,190200,983809460,6700,6700,6700,6700,0
20240902,190100,983809460,6700,6700,6700,6700,0
20240902,190000,983809460,6700,6700,6700,6700,0
20240902,185900,983809460,6700,6700,6700,6700,0
20240902,185800,983809460,6700,6700,6700,6700,0
20240902,185700,983809460,6700,6700,6700,6700,1432
20240902,185600,983809460,6700,6700,6700,6700,0
20240902,185500,983809460,6700,6700,6700,6700,0
20240902,185400,983809460,6700,6700,6700,6700,0
20240902,185300,983809460,6700,6700,6700,6700,0
20240902,185200,983809460,6700,6700,6700,6700,0
20240902,185100,983809460,6700,6700,6700,6700,0
20240902,185000,983809460,6700,6700,6700,6700,0
20240902,184900,983809460,6700,6700,6700,6700,0
20240902,184800,983809460,6700,6700,6700,6700,0
20240902,184700,983809460,6700,6700,6700,6700,0
20240902,184600,983809460,6700,6700,6700,6700,0
20240902,184500,983809460,6700,6700,6700,6700,0
20240902,184400,983809460,6700,6700,6700,6700,0
20240902,184300,983809460,6700,6700,6700,6700,0
20240902,184200,983809460,6700,6700,6700,6700,0
20240902,184100,983809460,6700,6700,6700,6700,0
20240902,184000,983809460,6700,6700,6700,6700,0
20240902,183900,983809460,6700,6700,6700,6700,0
20240902,183800,983809460,6700,6700,6700,6700,0
20240902,183700,983809460,6700,6700,6700,6700,0
20240902,183600,983809460,6700,6700,6700,6700,0
20240902,183500,983809460,6700,6700,6700,6700,0
20240902,183400,983809460,6700,6700,6700,6700,0
20240902,183300,983809460,6700,6700,6700,6700,0
20240902,183200,983809460,6700,6700,6700,6700,0
20240902,183100,983809460,6700,6700,6700,6700,0
20240902,183000,983809460,6700,6700,6700,6700,0
20240902,182900,983809460,6700,6700,6700,6700,0
20240902,182800,983809460,6700,6700,6700,6700,0
20240902,182700,983809460,6700,6700,6700,6700,1432
20240902,182600,983809460,6700,6700,6700,6700,0
20240902,182500,983809460,6700,6700,6700,6700,0
20240902,182400,983809460,6700,6700,6700,6700,0
20240902,182300,983809460,6700,6700,6700,6700,0
20240902,182200,983809460,6700,6700,6700,6700,0
20240902,182100,983809460,6700,6700,6700,6700,0
20240902,182000,983809460,6700,6700,6700,6700,0
20240902,181900,983809460,6700,6700,6700,6700,0
20240902,181800,983809460,6700,6700,6700,6700,0
20240902,181700,983809460,6700,6700,6700,6700,0
20240902,181600,983809460,6700,6700,6700,6700,0
20240902,181500,983809460,6700,6700,6700,6700,0
20240902,181400,983809460,6700,6700,6700,6700,0
20240902,181300,983809460,6700,6700,6700,6700,0
20240902,181200,983809460,6700,6700,6700,6700,0
20240902,181100,983809460,6700,6700,6700,6700,0
20240902,181000,983809460,6700,6700,6700,6700,0
20240902,180900,983809460,6700,6700,6700,6700,0
20240902,180800,983809460,6700,6700,6700,6700,0
20240902,180700,983809460,6700,6700,6700,6700,0
20240902,180600,983809460,6700,6700,6700,6700,0
20240902,180500,983809460,6700,6700,6700,6700,0
20240902,180400,983809460,6700,6700,6700,6700,0
20240902,180300,983809460,6700,6700,6700,6700,0
20240902,180200,983809460,6700,6700,6700,6700,0
20240902,180100,983809460,6700,6700,6700,6700,0
20240902,180000,983809460,6700,6700,6700,6700,0
20240902,175900,983809460,6700,6700,6700,6700,0
20240902,175800,983809460,6700,6700,6700,6700,0
20240902,175700,983809460,6700,6700,6700,6700,1432
20240902,175600,983809460,6700,6700,6700,6700,0
20240902,175500,983809460,6700,6700,6700,6700,0
20240902,175400,983809460,6700,6700,6700,6700,0
20240902,175300,983809460,6700,6700,6700,6700,0
20240902,175200,983809460,6700,6700,6700,6700,0
20240902,175100,983809460,6700,6700,6700,6700,0
20240902,175000,983809460,6700,6700,6700,6700,0
20240902,174900,983809460,6700,6700,6700,6700,0
20240902,174800,983809460,6700,6700,6700,6700,0
20240902,174700,983809460,6700,6700,6700,6700,0
20240902,174600,983809460,6700,6700,6700,6700,0
20240902,174500,983809460,6700,6700,6700,6700,0
20240902,174400,983809460,6700,6700,6700,6700,0
20240902,174300,983809460,6700,6700,6700,6700,0
20240902,174200,983809460,6700,6700,6700,6700,0
20240902,174100,983809460,6700,6700,6700,6700,0
20240902,174000,983809460,6700,6700,6700,6700,0
20240902,173900,983809460,6700,6700,6700,6700,0
20240902,173800,983809460,6700,6700,6700,6700,0
20240902,173700,983809460,6700,6700,6700,6700,0
20240902,173600,983809460,6700,6700,6700,6700,0
20240902,173500,983809460,6700,6700,6700,6700,0
20240902,173400,983809460,6700,6700,6700,6700,0
20240902,173300,983809460,6700,6700,6700,6700,0
20240902,173200,983809460,6700,6700,6700,6700,0
20240902,173100,983809460,6700,6700,6700,6700,0
20240902,173000,983809460,6700,6700,6700,6700,0
20240902,172900,983809460,6700,6700,6700,6700,0
20240902,172800,983809460,6700,6700,6700,6700,0
20240902,172700,983809460,6700,6700,6700,6700,1432
20240902,172600,983809460,6700,6700,6700,6700,0
20240902,172500,983809460,6700,6700,6700,6700,0
20240902,172400,983809460,6700,6700,6700,6700,0
20240902,172300,983809460,6700,6700,6700,6700,0
20240902,172200,983809460,6700,6700,6700,6700,0
20240902,172100,983809460,6700,6700,6700,6700,0
20240902,172000,983809460,6700,6700,6700,6700,0
20240902,171900,983809460,6700,6700,6700,6700,0
20240902,171800,983809460,6700,6700,6700,6700,0
20240902,171700,983809460,6700,6700,6700,6700,0
20240902,171600,983809460,6700,6700,6700,6700,0
20240902,171500,983809460,6700,6700,6700,6700,0
20240902,171400,983809460,6700,6700,6700,6700,0
20240902,171300,983809460,6700,6700,6700,6700,0
20240902,171200,983809460,6700,6700,6700,6700,0
20240902,171100,983809460,6700,6700,6700,6700,0
20240902,171000,983809460,6700,6700,6700,6700,0
20240902,170900,983809460,6700,6700,6700,6700,0
20240902,170800,983809460,6700,6700,6700,6700,0
20240902,170700,983809460,6700,6700,6700,6700,0
20240902,170600,983809460,6700,6700,6700,6700,0
20240902,170500,983809460,6700,6700,6700,6700,0
20240902,170400,983809460,6700,6700,6700,6700,0
20240902,170300,983809460,6700,6700,6700,6700,0
20240902,170200,983809460,6700,6700,6700,6700,0
20240902,170100,983809460,6700,6700,6700,6700,0
20240902,170000,983809460,6700,6700,6700,6700,0
20240902,165900,983809460,6700,6700,6700,6700,0
20240902,165800,983809460,6700,6700,6700,6700,0
20240902,165700,983809460,6700,6700,6700,6700,1432
20240902,165600,983809460,6700,6700,6700,6700,0
20240902,165500,983809460,6700,6700,6700,6700,0
20240902,165400,983809460,6700,6700,6700,6700,0
20240902,165300,983809460,6700,6700,6700,6700,0
20240902,165200,983809460,6700,6700,6700,6700,0
20240902,165100,983809460,6700,6700,6700,6700,0
20240902,165000,983809460,6700,6700,6700,6700,0
20240902,164900,983809460,6700,6700,6700,6700,0
20240902,164800,983809460,6700,6700,6700,6700,0
20240902,164700,983809460,6700,6700,6700,6700,0
20240902,164600,983809460,6700,6700,6700,6700,0
20240902,164500,983809460,6700,6700,6700,6700,0
20240902,164400,983809460,6700,6700,6700,6700,0
20240902,164300,983809460,6700,6700,6700,6700,0
20240902,164200,983809460,6700,6700,6700,6700,0
20240902,164100,983809460,6700,6700,6700,6700,0
20240902,164000,983809460,6700,6700,6700,6700,0
20240902,163900,983809460,6700,6700,6700,6700,0
20240902,163800,983809460,6700,6700,6700,6700,0
20240902,163700,983809460,6700,6700,6700,6700,0
20240902,163600,983809460,6700,6700,6700,6700,0
20240902,163500,983809460,6700,6700,6700,6700,0
20240902,163400,983809460,6700,6700,6700,6700,0
20240902,163300,983809460,6700,6700,6700,6700,0
20240902,163200,983809460,6700,6700,6700,6700,0
20240902,163100,983809460,6700,6700,6700,6700,0
20240902,163000,983809460,6700,6700,6700,6700,0
20240902,162900,983809460,6700,6700,6700,6700,0
20240902,162800,983809460,6700,6700,6700,6700,0
20240902,162700,983809460,6700,6700,6700,6700,1432
20240902,162600,983809460,6700,6700,6700,6700,0
20240902,162500,983809460,6700,6700,6700,6700,0
20240902,162400,983809460,6700,6700,6700,6700,0
20240902,162300,983809460,6700,6700,6700,6700,0
20240902,162200,983809460,6700,6700,6700,6700,0
20240902,162100,983809460,6700,6700,6700,6700,0
20240902,162000,983809460,6700,6700,6700,6700,0
20240902,161900,983809460,6700,6700,6700,6700,0
20240902,161800,983809460,6700,6700,6700,6700,0
20240902,161700,983809460,6700,6700,6700,6700,0
20240902,161600,983809460,6700,6700,6700,6700,0
20240902,161500,983809460,6700,6700,6700,6700,0
20240902,161400,983809460,6700,6700,6700,6700,0
20240902,161300,983809460,6700,6700,6700,6700,0
20240902,161200,983809460,6700,6700,6700,6700,0
20240902,161100,983809460,6700,6700,6700,6700,0
20240902,161000,983809460,6700,6700,6700,6700,0
20240902,160900,983809460,6700,6700,6700,6700,0
20240902,160800,983809460,6700,6700,6700,6700,0
20240902,160700,983809460,6700,6700,6700,6700,0
20240902,160600,983809460,6700,6700,6700,6700,0
20240902,160500,983809460,6700,6700,6700,6700,0
20240902,160400,983809460,6700,6700,6700,6700,0
20240902,160300,983809460,6700,6700,6700,6700,0
20240902,160200,983809460,6700,6700,6700,6700,0
20240902,160100,983809460,6700,6700,6700,6700,0
20240902,160000,983809460,6700,6700,6700,6700,0
20240902,155900,983809460,6700,6700,6700,6700,0
20240902,155800,983809460,6700,6700,6700,6700,0
20240902,155700,983809460,6700,6700,6700,6700,1432
20240902,155600,983809460,6700,6700,6700,6700,0
20240902,155500,983809460,6700,6700,6700,6700,0
20240902,155400,983809460,6700,6700,6700,6700,0
20240902,155300,983809460,6700,6700,6700,6700,0
20240902,155200,983809460,6700,6700,6700,6700,0
20240902,155100,983809460,6700,6700,6700,6700,0
20240902,155000,983809460,6700,6700,6700,6700,0
20240902,154900,983809460,6700,6700,6700,6700,0
20240902,154800,983809460,6700,6700,6700,6700,0
20240902,154700,983809460,6700,6700,6700,6700,0
20240902,154600,983809460,6700,6700,6700,6700,0
20240902,154500,983809460,6700,6700,6700,6700,0
20240902,154400,983809460,6700,6700,6700,6700,0
20240902,154300,983809460,6700,6700,6700,6700,0
20240902,154200,983809460,6700,6700,6700,6700,0
20240902,154100,983809460,6700,6700,6700,6700,0
20240902,154000,983809460,6700,6700,6700,6700,0
20240902,153900,983809460,6700,6700,6700,6700,0
20240902,153800,983809460,6700,6700,6700,6700,0
20240902,153700,983809460,6700,6700,6700,6700,0
20240902,153600,983809460,6700,6700,6700,6700,0
20240902,153500,983809460,6700,6700,6700,6700,0
20240902,153400,983809460,6700,6700,6700,6700,0
20240902,153300,983809460,6700,6700,6700,6700,0
20240902,153200,983809460,6700,6700,6700,6700,0
20240902,153100,983809460,6700,6700,6700,6700,0
20240902,153000,983809460,6700,6700,6700,6700,1432
20240902,152900,974215060,6710,6710,6710,6710,0
20240902,152800,974215060,6710,6710,6710,6710,0
20240902,152700,974215060,6710,6710,6710,6710,0
20240902,152600,974215060,6710,6710,6710,6710,0
20240902,152500,974215060,6710,6710,6710,6710,0
20240902,152400,974215060,6710,6710,6710,6710,0
20240902,152300,974215060,6710,6710,6710,6710,0
20240902,152200,974215060,6710,6710,6710,6710,0
20240902,152100,974215060,6710,6710,6710,6710,0
20240902,152000,974215060,6710,6710,6710,6710,0
20240902,151900,974215060,6710,6710,6710,6710,729
20240902,151800,969323470,6720,6730,6750,6720,3375
20240902,151700,946635370,6740,6730,6750,6730,184
20240902,151600,945396760,6730,6760,6760,6730,569
20240902,151500,941561770,6780,6740,6780,6740,18
20240902,151400,941439860,6740,6740,6740,6740,50
20240902,151300,941102860,6780,6760,6780,6760,310
20240902,151200,939001460,6760,6780,6780,6750,447
20240902,151100,935975540,6780,6800,6800,6780,655
20240902,151000,931531690,6810,6820,6820,6810,536
20240902,150900,927877220,6840,6810,6840,6810,672
20240902,150800,923290620,6800,6780,6800,6780,314
20240902,150700,921157430,6770,6780,6790,6760,704
20240902,150600,916397090,6780,6790,6800,6760,257
20240902,150500,914655820,6780,6750,6780,6730,1262
20240902,150400,906149300,6740,6750,6750,6740,1492
20240902,150300,896082590,6740,6800,6800,6740,1562
20240902,150200,885490950,6800,6800,6800,6790,120
20240902,150100,884675030,6800,6750,6800,6750,403
20240902,150000,881954680,6820,6820,6820,6820,100
20240902,145900,881272680,6750,6750,6750,6750,0
20240902,145800,881272680,6750,6750,6750,6750,28
20240902,145700,881083680,6770,6780,6780,6770,480
20240902,145600,877834070,6840,6830,6840,6830,623
20240902,145500,873578920,6830,6790,6830,6780,844
20240902,145400,867838730,6820,6810,6820,6810,28
20240902,145300,867647830,6790,6790,6790,6790,2
20240902,145200,867634250,6790,6790,6790,6790,0
20240902,145100,867634250,6790,6790,6790,6790,0
20240902,145000,867634250,6790,6800,6800,6790,539
20240902,144900,863974230,6800,6820,6820,6800,6
20240902,144800,863933390,6790,6770,6790,6770,351
20240902,144700,861552480,6780,6800,6800,6730,1022
20240902,144600,854645690,6800,6840,6840,6800,833
20240902,144500,848974930,6840,6830,6840,6830,683
20240902,144400,844308470,6830,6830,6830,6830,22
20240902,144300,844158210,6830,6820,6830,6820,547
20240902,144200,840427640,6820,6820,6820,6820,214
20240902,144100,838968160,6820,6820,6820,6770,391
20240902,144000,836307300,6820,6730,6860,6730,4793
20240902,143900,803663760,6720,6720,6720,6720,1
20240902,143800,803657040,6720,6720,6720,6720,0
20240902,143700,803657040,6720,6730,6730,6720,517
20240902,143600,800182300,6720,6730,6730,6720,20
20240902,143500,800047710,6730,6730,6730,6730,64
20240902,143400,799616990,6730,6710,6730,6710,3
20240902,143300,799596820,6710,6710,6710,6710,12
20240902,143200,799516300,6710,6710,6710,6710,143
20240902,143100,798556770,6710,6730,6730,6710,369
20240902,143000,796078880,6730,6730,6730,6730,22
20240902,142900,795930820,6730,6730,6740,6730,129
20240902,142800,795061820,6740,6760,6760,6740,203
20240902,142700,793692070,6760,6760,6780,6760,409
20240902,142600,790927210,6760,6760,6760,6760,0
20240902,142500,790927210,6760,6760,6760,6760,6
20240902,142400,790886650,6760,6760,6760,6760,7
20240902,142300,790839330,6770,6750,6770,6750,64
20240902,142200,790406490,6750,6780,6780,6750,10
20240902,142100,790338870,6790,6760,6790,6750,905
20240902,142000,784213910,6760,6730,6760,6730,65
20240902,141900,783774780,6730,6730,6730,6730,442
20240902,141800,780800120,6730,6730,6730,6730,1
20240902,141700,780793390,6700,6700,6700,6700,9
20240902,141600,780733090,6700,6700,6700,6700,0
20240902,141500,780733090,6700,6680,6700,6680,215
20240902,141400,779294790,6660,6680,6730,6660,337
20240902,141300,777045650,6680,6750,6750,6680,3680
20240902,141200,752349760,6790,6790,6790,6740,686
20240902,141100,747717170,6740,6790,6790,6740,318
20240902,141000,745558400,6790,6770,6790,6770,737
20240902,140900,740565770,6770,6740,6770,6690,829
20240902,140800,734991300,6740,6780,6780,6690,467
20240902,140700,731853280,6790,6750,6790,6740,775
20240902,140600,726616850,6790,6800,6800,6750,121
20240902,140500,725798410,6800,6770,6800,6770,874
20240902,140400,719867150,6710,6790,6790,6710,639
20240902,140300,715572500,6790,6700,6790,6690,486
20240902,140200,712291000,6690,6790,6790,6680,391
20240902,140100,709660910,6790,6720,6790,6720,1491
20240902,140000,699565490,6720,6710,6780,6690,2510
20240902,135900,682619740,6720,6690,6720,6690,79
20240902,135800,682088890,6690,6680,6720,6670,26
20240902,135700,681915160,6730,6660,6730,6640,844
20240902,135600,676273690,6670,6670,6690,6670,907
20240902,135500,670221460,6670,6650,6670,6650,160
20240902,135400,669154960,6660,6640,6680,6640,2278
20240902,135300,653996630,6610,6600,6650,6550,4882
20240902,135200,621765620,6640,6740,6750,6550,7347
20240902,135100,572704110,6680,6680,6680,6680,0
20240902,135000,572704110,6680,6650,6680,6650,2392
20240902,134900,556759710,6640,6630,6640,6630,314
20240902,134800,554674770,6640,6630,6640,6550,40
20240902,134700,554409670,6630,6630,6630,6630,189
20240902,134600,553156600,6510,6570,6570,6510,636
20240902,134500,548985040,6570,6600,6600,6570,180
20240902,134400,547799240,6600,6600,6600,6600,243
20240902,134300,546195440,6600,6600,6600,6600,4
20240902,134200,546169040,6640,6640,6640,6640,0
20240902,134100,546169040,6640,6640,6640,6640,1
20240902,134000,546162400,6650,6650,6650,6650,6
20240902,133900,546122500,6650,6640,6650,6630,452
20240902,133800,543119120,6680,6680,6680,6680,480
20240902,133700,539912720,6680,6680,6680,6680,90
20240902,133600,539311520,6580,6570,6680,6570,1002
20240902,133500,532700190,6610,6610,6610,6610,0
20240902,133400,532700190,6610,6610,6650,6610,1206
20240902,133300,524728490,6650,6640,6680,6640,7161
20240902,133200,477030250,6640,6640,6660,6630,591
20240902,133100,473102780,6630,6620,6630,6610,1458
20240902,133000,463439750,6620,6560,6620,6560,276
20240902,132900,461620050,6560,6560,6560,6560,39
20240902,132800,461364210,6550,6630,6630,6550,156
20240902,132700,460342330,6600,6600,6600,6600,31
20240902,132600,460137730,6600,6570,6600,6570,512
20240902,132500,456762680,6600,6570,6600,6570,821
20240902,132400,451349240,6560,6570,6570,6560,206
20240902,132300,449997780,6580,6570,6590,6570,614
20240902,132200,445961900,6550,6550,6550,6550,110
20240902,132100,445241400,6550,6550,6560,6550,898
20240902,132000,439356160,6550,6530,6550,6400,3889
20240902,131900,414005020,6530,6510,6530,6510,2621
20240902,131800,396923350,6520,6510,6520,6510,2137
20240902,131700,383003480,6510,6470,6510,6470,4169
20240902,131600,355946170,6480,6450,6480,6450,707
20240902,131500,351373870,6440,6420,6450,6420,436
20240902,131400,348564730,6410,6410,6410,6410,1
20240902,131300,348558320,6430,6420,6430,6410,84
20240902,131200,348019060,6340,6350,6350,6340,1000
20240902,131100,341675520,6350,6400,6400,6200,4356
20240902,131000,314235900,6400,6400,6400,6400,0
20240902,130900,314235900,6400,6400,6400,6400,0
20240902,130800,314235900,6400,6420,6420,6400,116
20240902,130700,313493420,6420,6420,6420,6420,1
20240902,130600,313487000,6410,6410,6410,6410,0
20240902,130500,313487000,6410,6420,6420,6410,500
20240902,130400,310278500,6460,6460,6460,6460,0
20240902,130300,310278500,6460,6470,6480,6460,558
20240902,130200,306671940,6470,6460,6470,6460,408
20240902,130100,304033080,6460,6450,6460,6410,1824
20240902,130000,292266100,6440,6440,6440,6440,37
20240902,125900,292027820,6440,6430,6440,6430,355
20240902,125800,289742240,6400,6400,6400,6400,0
20240902,125700,289742240,6400,6400,6400,6400,1
20240902,125600,289735840,6400,6400,6400,6400,0
20240902,125500,289735840,6400,6400,6400,6400,0
20240902,125400,289735840,6400,6400,6400,6400,400
20240902,125300,287175840,6400,6400,6400,6400,1
20240902,125200,287169440,6400,6400,6400,6400,0
20240902,125100,287169440,6400,6430,6430,6400,201
20240902,125000,285883010,6440,6440,6440,6440,100
20240902,124900,285239010,6440,6400,6440,6400,2315
20240902,124800,270377370,6380,6380,6380,6380,100
20240902,124700,269739370,6380,6380,6380,6380,500
20240902,124600,266549370,6410,6370,6410,6370,1788
20240902,124500,255120260,6360,6340,6360,6340,1293
20240902,124400,246908640,6310,6340,6340,6310,274
20240902,124300,245179010,6310,6310,6310,6310,10
20240902,124200,245115910,6310,6310,6310,6310,400
20240902,124100,242591910,6290,6290,6290,6290,0
20240902,124000,242591910,6290,6290,6290,6290,0
20240902,123900,242591910,6290,6300,6300,6290,2101
20240902,123800,229358610,6300,6300,6300,6300,0
20240902,123700,229358610,6300,6300,6300,6300,0
20240902,123600,229358610,6300,6300,6300,6300,0
20240902,123500,229358610,6300,6300,6300,6300,0
20240902,123400,229358610,6300,6300,6300,6300,0
20240902,123300,229358610,6300,6300,6300,6300,0
20240902,123200,229358610,6300,6330,6330,6300,386
20240902,123100,226923090,6340,6340,6340,6340,43
20240902,123000,226650470,6350,6350,6350,6350,592
20240902,122900,222891270,6350,6350,6350,6350,140
20240902,122800,222002270,6390,6390,6390,6390,10
20240902,122700,221938370,6390,6390,6390,6380,1980
20240902,122600,209296170,6380,6350,6380,6350,1389
20240902,122500,200459320,6340,6340,6340,6340,0
20240902,122400,200459320,6340,6340,6340,6340,0
20240902,122300,200459320,6340,6340,6340,6340,0
20240902,122200,200459320,6340,6340,6340,6340,0
20240902,122100,200459320,6340,6340,6340,6340,0
20240902,122000,200459320,6340,6340,6340,6340,2
20240902,121900,200446640,6350,6350,6350,6350,0
20240902,121800,200446640,6350,6350,6350,6350,0
20240902,121700,200446640,6350,6350,6350,6350,0
20240902,121600,200446640,6350,6350,6350,6350,4
20240902,121500,200421240,6350,6350,6350,6350,0
20240902,121400,200421240,6350,6340,6350,6340,194
20240902,121300,199189480,6350,6350,6350,6350,262
20240902,121200,197525780,6350,6350,6350,6350,1
20240902,121100,197519430,6310,6310,6310,6310,0
20240902,121000,197519430,6310,6310,6310,6310,64
20240902,120900,197115590,6320,6320,6320,6320,0
20240902,120800,197115590,6320,6320,6320,6320,92
20240902,120700,196534150,6320,6320,6320,6320,0
20240902,120600,196534150,6320,6320,6320,6320,0
20240902,120500,196534150,6320,6320,6320,6320,0
20240902,120400,196534150,6320,6320,6320,6320,0
20240902,120300,196534150,6320,6320,6320,6320,0
20240902,120200,196534150,6320,6320,6320,6320,0
20240902,120100,196534150,6320,6320,6320,6320,0
20240902,120000,196534150,6320,6320,6320,6320,0
20240902,115900,196534150,6320,6320,6320,6320,0
20240902,115800,196534150,6320,6320,6320,6320,0
20240902,115700,196534150,6320,6320,6320,6320,0
20240902,115600,196534150,6320,6320,6320,6320,0
20240902,115500,196534150,6320,6330,6330,6320,98
20240902,115400,195914650,6400,6400,6400,6400,0
20240902,115300,195914650,6400,6400,6400,6400,3
20240902,115200,195895450,6400,6400,6400,6400,0
20240902,115100,195895450,6400,6400,6400,6400,0
20240902,115000,195895450,6400,6400,6400,6400,39
20240902,114900,195645850,6400,6380,6400,6380,500
20240902,114800,192449920,6360,6320,6360,6320,894
20240902,114700,186782010,6300,6300,6300,6300,0
20240902,114600,186782010,6300,6300,6300,6300,0
20240902,114500,186782010,6300,6300,6300,6300,0
20240902,114400,186782010,6300,6300,6300,6300,0
20240902,114300,186782010,6300,6300,6300,6300,0
20240902,114200,186782010,6300,6300,6300,6300,0
20240902,114100,186782010,6300,6300,6300,6300,0
20240902,114000,186782010,6300,6290,6300,6290,244
20240902,113900,185246190,6290,6290,6290,6290,0
20240902,113800,185246190,6290,6290,6290,6290,0
20240902,113700,185246190,6290,6290,6290,6290,0
20240902,113600,185246190,6290,6290,6290,6290,0
20240902,113500,185246190,6290,6280,6290,6280,15
20240902,113400,185151860,6210,6210,6210,6210,0
20240902,113300,185151860,6210,6210,6210,6210,0
20240902,113200,185151860,6210,6210,6210,6210,0
20240902,113100,185151860,6210,6210,6210,6210,0
20240902,113000,185151860,6210,6210,6210,6210,100
20240902,112900,184530860,6220,6220,6220,6220,20
20240902,112800,184406460,6260,6230,6260,6220,109
20240902,112700,183728080,6290,6290,6290,6290,0
20240902,112600,183728080,6290,6290,6290,6290,0
20240902,112500,183728080,6290,6290,6290,6290,0
20240902,112400,183728080,6290,6290,6290,6290,0
20240902,112300,183728080,6290,6290,6290,6290,0
20240902,112200,183728080,6290,6290,6290,6290,0
20240902,112100,183728080,6290,6290,6290,6290,0
20240902,112000,183728080,6290,6290,6290,6290,0
20240902,111900,183728080,6290,6290,6290,6290,0
20240902,111800,183728080,6290,6280,6290,6270,152
20240902,111700,182774030,6300,6300,6300,6300,0
20240902,111600,182774030,6300,6300,6300,6300,1
20240902,111500,182767730,6290,6270,6290,6270,123
20240902,111400,181996060,6270,6270,6270,6270,0
20240902,111300,181996060,6270,6270,6270,6270,0
20240902,111200,181996060,6270,6270,6270,6270,2
20240902,111100,181983520,6230,6230,6230,6230,0
20240902,111000,181983520,6230,6230,6230,6230,0
20240902,110900,181983520,6230,6230,6230,6230,0
20240902,110800,181983520,6230,6230,6230,6230,0
20240902,110700,181983520,6230,6230,6230,6230,0
20240902,110600,181983520,6230,6230,6230,6230,0
20240902,110500,181983520,6230,6230,6230,6230,0
20240902,110400,181983520,6230,6230,6230,6230,0
20240902,110300,181983520,6230,6230,6230,6230,0
20240902,110200,181983520,6230,6230,6230,6230,0
20240902,110100,181983520,6230,6230,6230,6230,1
20240902,110000,181977290,6230,6230,6230,6230,0
20240902,105900,181977290,6230,6230,6230,6230,68
20240902,105800,181553650,6230,6230,6230,6230,0
20240902,105700,181553650,6230,6230,6230,6230,0
20240902,105600,181553650,6230,6240,6240,6230,200
20240902,105500,180307280,6220,6220,6220,6220,0
20240902,105400,180307280,6220,6220,6220,6220,0
20240902,105300,180307280,6220,6220,6220,6220,0
20240902,105200,180307280,6220,6220,6220,6220,0
20240902,105100,180307280,6220,6220,6220,6220,0
20240902,105000,180307280,6220,6220,6220,6220,0
20240902,104900,180307280,6220,6220,6220,6220,0
20240902,104800,180307280,6220,6220,6220,6220,0
20240902,104700,180307280,6220,6220,6220,6220,1
20240902,104600,180301060,6200,6200,6200,6200,0
20240902,104500,180301060,6200,6200,6200,6200,0
20240902,104400,180301060,6200,6200,6200,6200,0
20240902,104300,180301060,6200,6200,6200,6200,15
20240902,104200,180208060,6230,6230,6230,6230,0
20240902,104100,180208060,6230,6220,6230,6220,2081
20240902,104000,167245530,6200,6200,6200,6200,102
20240902,103900,166613130,6220,6220,6220,6220,0
20240902,103800,166613130,6220,6220,6220,6220,1
20240902,103700,166606910,6220,6220,6220,6200,562
20240902,103600,163120290,6220,6220,6220,6220,0
20240902,103500,163120290,6220,6230,6230,6220,782
20240902,103400,158251410,6250,6250,6250,6250,101
20240902,103300,157620160,6320,6320,6320,6320,0
20240902,103200,157620160,6320,6320,6320,6320,3
20240902,103100,157601200,6310,6290,6310,6290,155
20240902,103000,156625890,6290,6290,6290,6290,8
20240902,102900,156575570,6290,6260,6290,6260,48
20240902,102800,156274880,6260,6260,6260,6260,0
20240902,102700,156274880,6260,6260,6260,6260,0
20240902,102600,156274880,6260,6260,6260,6260,0
20240902,102500,156274880,6260,6250,6260,6250,52
20240902,102400,155949390,6220,6230,6240,6220,651
20240902,102300,151897250,6230,6220,6230,6200,239
20240902,102200,150412430,6220,6220,6220,6220,11
20240902,102100,150344010,6200,6220,6220,6200,112
20240902,102000,149649380,6220,6210,6220,6210,103
20240902,101900,149009740,6210,6210,6210,6210,0
20240902,101800,149009740,6210,6210,6210,6210,0
20240902,101700,149009740,6210,6210,6210,6210,0
20240902,101600,149009740,6210,6210,6210,6210,0
20240902,101500,149009740,6210,6210,6210,6210,0
20240902,101400,149009740,6210,6210,6210,6210,0
20240902,101300,149009740,6210,6210,6210,6210,0
20240902,101200,149009740,6210,6210,6210,6210,0
20240902,101100,149009740,6210,6210,6210,6210,0
20240902,101000,149009740,6210,6200,6210,6200,503
20240902,100900,145891110,6200,6290,6320,6200,3137
20240902,100800,126302040,6230,6230,6230,6230,1
20240902,100700,126295810,6210,6210,6210,6210,1
20240902,100600,126289600,6250,6300,6300,6250,206
20240902,100500,125002000,6300,6300,6300,6300,0
20240902,100400,125002000,6300,6300,6300,6300,0
20240902,100300,125002000,6300,6300,6300,6300,0
20240902,100200,125002000,6300,6300,6300,6300,1
20240902,100100,124995700,6320,6320,6320,6320,0
20240902,100000,124995700,6320,6280,6320,6280,20
20240902,095900,124869510,6250,6250,6250,6250,0
20240902,095800,124869510,6250,6260,6260,6250,7
20240902,095700,124825750,6270,6270,6270,6270,9
20240902,095600,124769320,6280,6300,6300,6280,330
20240902,095500,122694320,6310,6320,6320,6310,200
20240902,095400,121430370,6330,6330,6330,6330,843
20240902,095300,116094180,6320,6330,6330,6320,123
20240902,095200,115316660,6330,6330,6330,6330,4
20240902,095100,115291340,6330,6330,6330,6330,0
20240902,095000,115291340,6330,6330,6330,6330,0
20240902,094900,115291340,6330,6330,6330,6330,0
20240902,094800,115291340,6330,6360,6360,6330,103
20240902,094700,114639320,6330,6330,6330,6330,0
20240902,094600,114639320,6330,6320,6330,6320,1566
20240902,094500,104726700,6330,6400,6400,6330,1363
20240902,094400,96086780,6400,6400,6400,6400,700
20240902,094300,91606780,6400,6410,6410,6400,617
20240902,094200,87655100,6480,6380,6480,6380,1079
20240902,094100,80731850,6370,6320,6370,6320,3474
20240902,094000,58645460,6320,6320,6320,6320,2
20240902,093900,58632820,6300,6300,6300,6300,821
20240902,093800,53460520,6300,6300,6300,6300,139
20240902,093700,52584820,6310,6320,6340,6310,101
20240902,093600,51945290,6300,6300,6300,6300,186
20240902,093500,50773490,6350,6350,6350,6350,0
20240902,093400,50773490,6350,6350,6350,6350,0
20240902,093300,50773490,6350,6350,6350,6350,0
20240902,093200,50773490,6350,6290,6350,6290,867
20240902,093100,45271690,6300,6300,6300,6300,20
20240902,093000,45145690,6350,6350,6350,6350,19
20240902,092900,45025040,6350,6370,6380,6350,161
20240902,092800,43999600,6390,6260,6390,6240,584
20240902,092700,40326470,6240,6240,6240,6240,0
20240902,092600,40326470,6240,6200,6260,6200,158
20240902,092500,39344790,6200,6190,6200,6120,327
20240902,092400,37330980,6160,6160,6160,6160,0
20240902,092300,37330980,6160,6150,6160,6150,263
20240902,092200,35712000,6160,6160,6160,6160,0
20240902,092100,35712000,6160,6160,6160,6160,0
20240902,092000,35712000,6160,6160,6160,6160,0
20240902,091900,35712000,6160,6160,6160,6160,0
20240902,091800,35712000,6160,6160,6160,6160,0
20240902,091700,35712000,6160,6160,6160,6160,0
20240902,091600,35712000,6160,6160,6160,6160,0
20240902,091500,35712000,6160,6140,6160,6140,86
20240902,091400,35183460,6120,6120,6120,6120,100
20240902,091300,34571460,6110,6110,6110,6110,0
20240902,091200,34571460,6110,6110,6110,6110,0
20240902,091100,34571460,6110,6100,6110,6100,2914
20240902,091000,16780010,6100,6100,6100,6100,1603
20240902,090900,7001710,6110,6140,6140,6110,6
20240902,090800,6964990,6140,6140,6140,6140,0
20240902,090700,6964990,6140,6140,6140,6140,0
20240902,090600,6964990,6140,6140,6140,6140,64
20240902,090500,6572030,6140,6110,6140,6110,123
20240902,090400,5818630,6150,6150,6150,6150,1
20240902,090300,5812480,6080,6080,6080,6080,0
20240902,090200,5812480,6080,6080,6080,6080,0
20240902,090100,5812480,6080,6080,6080,6080,237
20240902,090000,4371520,6080,6080,6080,6080,719