KissMeData/226330/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204000,309726000,6330,6330,6330,6330,253
20240902,203900,309726000,6330,6330,6330,6330,0
20240902,203800,309726000,6330,6330,6330,6330,0
20240902,203700,309726000,6330,6330,6330,6330,0
20240902,203600,309726000,6330,6330,6330,6330,0
20240902,203500,309726000,6330,6330,6330,6330,0
20240902,203400,309726000,6330,6330,6330,6330,0
20240902,203300,309726000,6330,6330,6330,6330,0
20240902,203200,309726000,6330,6330,6330,6330,0
20240902,203100,309726000,6330,6330,6330,6330,0
20240902,203000,309726000,6330,6330,6330,6330,0
20240902,202900,309726000,6330,6330,6330,6330,0
20240902,202800,309726000,6330,6330,6330,6330,0
20240902,202700,309726000,6330,6330,6330,6330,0
20240902,202600,309726000,6330,6330,6330,6330,0
20240902,202500,309726000,6330,6330,6330,6330,0
20240902,202400,309726000,6330,6330,6330,6330,0
20240902,202300,309726000,6330,6330,6330,6330,0
20240902,202200,309726000,6330,6330,6330,6330,0
20240902,202100,309726000,6330,6330,6330,6330,0
20240902,202000,309726000,6330,6330,6330,6330,0
20240902,201900,309726000,6330,6330,6330,6330,0
20240902,201800,309726000,6330,6330,6330,6330,0
20240902,201700,309726000,6330,6330,6330,6330,0
20240902,201600,309726000,6330,6330,6330,6330,0
20240902,201500,309726000,6330,6330,6330,6330,0
20240902,201400,309726000,6330,6330,6330,6330,0
20240902,201300,309726000,6330,6330,6330,6330,0
20240902,201200,309726000,6330,6330,6330,6330,0
20240902,201100,309726000,6330,6330,6330,6330,0
20240902,201000,309726000,6330,6330,6330,6330,253
20240902,200900,309726000,6330,6330,6330,6330,0
20240902,200800,309726000,6330,6330,6330,6330,0
20240902,200700,309726000,6330,6330,6330,6330,0
20240902,200600,309726000,6330,6330,6330,6330,0
20240902,200500,309726000,6330,6330,6330,6330,0
20240902,200400,309726000,6330,6330,6330,6330,0
20240902,200300,309726000,6330,6330,6330,6330,0
20240902,200200,309726000,6330,6330,6330,6330,0
20240902,200100,309726000,6330,6330,6330,6330,0
20240902,200000,309726000,6330,6330,6330,6330,0
20240902,195900,309726000,6330,6330,6330,6330,0
20240902,195800,309726000,6330,6330,6330,6330,0
20240902,195700,309726000,6330,6330,6330,6330,0
20240902,195600,309726000,6330,6330,6330,6330,0
20240902,195500,309726000,6330,6330,6330,6330,0
20240902,195400,309726000,6330,6330,6330,6330,0
20240902,195300,309726000,6330,6330,6330,6330,0
20240902,195200,309726000,6330,6330,6330,6330,0
20240902,195100,309726000,6330,6330,6330,6330,0
20240902,195000,309726000,6330,6330,6330,6330,0
20240902,194900,309726000,6330,6330,6330,6330,0
20240902,194800,309726000,6330,6330,6330,6330,0
20240902,194700,309726000,6330,6330,6330,6330,0
20240902,194600,309726000,6330,6330,6330,6330,0
20240902,194500,309726000,6330,6330,6330,6330,0
20240902,194400,309726000,6330,6330,6330,6330,0
20240902,194300,309726000,6330,6330,6330,6330,0
20240902,194200,309726000,6330,6330,6330,6330,0
20240902,194100,309726000,6330,6330,6330,6330,0
20240902,194000,309726000,6330,6330,6330,6330,253
20240902,193900,309726000,6330,6330,6330,6330,0
20240902,193800,309726000,6330,6330,6330,6330,0
20240902,193700,309726000,6330,6330,6330,6330,0
20240902,193600,309726000,6330,6330,6330,6330,0
20240902,193500,309726000,6330,6330,6330,6330,0
20240902,193400,309726000,6330,6330,6330,6330,0
20240902,193300,309726000,6330,6330,6330,6330,0
20240902,193200,309726000,6330,6330,6330,6330,0
20240902,193100,309726000,6330,6330,6330,6330,0
20240902,193000,309726000,6330,6330,6330,6330,0
20240902,192900,309726000,6330,6330,6330,6330,0
20240902,192800,309726000,6330,6330,6330,6330,0
20240902,192700,309726000,6330,6330,6330,6330,0
20240902,192600,309726000,6330,6330,6330,6330,0
20240902,192500,309726000,6330,6330,6330,6330,0
20240902,192400,309726000,6330,6330,6330,6330,0
20240902,192300,309726000,6330,6330,6330,6330,0
20240902,192200,309726000,6330,6330,6330,6330,0
20240902,192100,309726000,6330,6330,6330,6330,0
20240902,192000,309726000,6330,6330,6330,6330,0
20240902,191900,309726000,6330,6330,6330,6330,0
20240902,191800,309726000,6330,6330,6330,6330,0
20240902,191700,309726000,6330,6330,6330,6330,0
20240902,191600,309726000,6330,6330,6330,6330,0
20240902,191500,309726000,6330,6330,6330,6330,0
20240902,191400,309726000,6330,6330,6330,6330,0
20240902,191300,309726000,6330,6330,6330,6330,0
20240902,191200,309726000,6330,6330,6330,6330,0
20240902,191100,309726000,6330,6330,6330,6330,0
20240902,191000,309726000,6330,6330,6330,6330,253
20240902,190900,309726000,6330,6330,6330,6330,0
20240902,190800,309726000,6330,6330,6330,6330,0
20240902,190700,309726000,6330,6330,6330,6330,0
20240902,190600,309726000,6330,6330,6330,6330,0
20240902,190500,309726000,6330,6330,6330,6330,0
20240902,190400,309726000,6330,6330,6330,6330,0
20240902,190300,309726000,6330,6330,6330,6330,0
20240902,190200,309726000,6330,6330,6330,6330,0
20240902,190100,309726000,6330,6330,6330,6330,0
20240902,190000,309726000,6330,6330,6330,6330,0
20240902,185900,309726000,6330,6330,6330,6330,0
20240902,185800,309726000,6330,6330,6330,6330,0
20240902,185700,309726000,6330,6330,6330,6330,0
20240902,185600,309726000,6330,6330,6330,6330,0
20240902,185500,309726000,6330,6330,6330,6330,0
20240902,185400,309726000,6330,6330,6330,6330,0
20240902,185300,309726000,6330,6330,6330,6330,0
20240902,185200,309726000,6330,6330,6330,6330,0
20240902,185100,309726000,6330,6330,6330,6330,0
20240902,185000,309726000,6330,6330,6330,6330,0
20240902,184900,309726000,6330,6330,6330,6330,0
20240902,184800,309726000,6330,6330,6330,6330,0
20240902,184700,309726000,6330,6330,6330,6330,0
20240902,184600,309726000,6330,6330,6330,6330,0
20240902,184500,309726000,6330,6330,6330,6330,0
20240902,184400,309726000,6330,6330,6330,6330,0
20240902,184300,309726000,6330,6330,6330,6330,0
20240902,184200,309726000,6330,6330,6330,6330,0
20240902,184100,309726000,6330,6330,6330,6330,0
20240902,184000,309726000,6330,6330,6330,6330,253
20240902,183900,309726000,6330,6330,6330,6330,0
20240902,183800,309726000,6330,6330,6330,6330,0
20240902,183700,309726000,6330,6330,6330,6330,0
20240902,183600,309726000,6330,6330,6330,6330,0
20240902,183500,309726000,6330,6330,6330,6330,0
20240902,183400,309726000,6330,6330,6330,6330,0
20240902,183300,309726000,6330,6330,6330,6330,0
20240902,183200,309726000,6330,6330,6330,6330,0
20240902,183100,309726000,6330,6330,6330,6330,0
20240902,183000,309726000,6330,6330,6330,6330,0
20240902,182900,309726000,6330,6330,6330,6330,0
20240902,182800,309726000,6330,6330,6330,6330,0
20240902,182700,309726000,6330,6330,6330,6330,0
20240902,182600,309726000,6330,6330,6330,6330,0
20240902,182500,309726000,6330,6330,6330,6330,0
20240902,182400,309726000,6330,6330,6330,6330,0
20240902,182300,309726000,6330,6330,6330,6330,0
20240902,182200,309726000,6330,6330,6330,6330,0
20240902,182100,309726000,6330,6330,6330,6330,0
20240902,182000,309726000,6330,6330,6330,6330,0
20240902,181900,309726000,6330,6330,6330,6330,0
20240902,181800,309726000,6330,6330,6330,6330,0
20240902,181700,309726000,6330,6330,6330,6330,0
20240902,181600,309726000,6330,6330,6330,6330,0
20240902,181500,309726000,6330,6330,6330,6330,0
20240902,181400,309726000,6330,6330,6330,6330,0
20240902,181300,309726000,6330,6330,6330,6330,0
20240902,181200,309726000,6330,6330,6330,6330,0
20240902,181100,309726000,6330,6330,6330,6330,0
20240902,181000,309726000,6330,6330,6330,6330,253
20240902,180900,309726000,6330,6330,6330,6330,0
20240902,180800,309726000,6330,6330,6330,6330,0
20240902,180700,309726000,6330,6330,6330,6330,0
20240902,180600,309726000,6330,6330,6330,6330,0
20240902,180500,309726000,6330,6330,6330,6330,0
20240902,180400,309726000,6330,6330,6330,6330,0
20240902,180300,309726000,6330,6330,6330,6330,0
20240902,180200,309726000,6330,6330,6330,6330,0
20240902,180100,309726000,6330,6330,6330,6330,0
20240902,180000,309726000,6330,6330,6330,6330,0
20240902,175900,309726000,6330,6330,6330,6330,0
20240902,175800,309726000,6330,6330,6330,6330,0
20240902,175700,309726000,6330,6330,6330,6330,0
20240902,175600,309726000,6330,6330,6330,6330,0
20240902,175500,309726000,6330,6330,6330,6330,0
20240902,175400,309726000,6330,6330,6330,6330,0
20240902,175300,309726000,6330,6330,6330,6330,0
20240902,175200,309726000,6330,6330,6330,6330,0
20240902,175100,309726000,6330,6330,6330,6330,0
20240902,175000,309726000,6330,6330,6330,6330,0
20240902,174900,309726000,6330,6330,6330,6330,0
20240902,174800,309726000,6330,6330,6330,6330,0
20240902,174700,309726000,6330,6330,6330,6330,0
20240902,174600,309726000,6330,6330,6330,6330,0
20240902,174500,309726000,6330,6330,6330,6330,0
20240902,174400,309726000,6330,6330,6330,6330,0
20240902,174300,309726000,6330,6330,6330,6330,0
20240902,174200,309726000,6330,6330,6330,6330,0
20240902,174100,309726000,6330,6330,6330,6330,0
20240902,174000,309726000,6330,6330,6330,6330,253
20240902,173900,309726000,6330,6330,6330,6330,0
20240902,173800,309726000,6330,6330,6330,6330,0
20240902,173700,309726000,6330,6330,6330,6330,0
20240902,173600,309726000,6330,6330,6330,6330,0
20240902,173500,309726000,6330,6330,6330,6330,0
20240902,173400,309726000,6330,6330,6330,6330,0
20240902,173300,309726000,6330,6330,6330,6330,0
20240902,173200,309726000,6330,6330,6330,6330,0
20240902,173100,309726000,6330,6330,6330,6330,0
20240902,173000,309726000,6330,6330,6330,6330,0
20240902,172900,309726000,6330,6330,6330,6330,0
20240902,172800,309726000,6330,6330,6330,6330,0
20240902,172700,309726000,6330,6330,6330,6330,0
20240902,172600,309726000,6330,6330,6330,6330,0
20240902,172500,309726000,6330,6330,6330,6330,0
20240902,172400,309726000,6330,6330,6330,6330,0
20240902,172300,309726000,6330,6330,6330,6330,0
20240902,172200,309726000,6330,6330,6330,6330,0
20240902,172100,309726000,6330,6330,6330,6330,0
20240902,172000,309726000,6330,6330,6330,6330,0
20240902,171900,309726000,6330,6330,6330,6330,0
20240902,171800,309726000,6330,6330,6330,6330,0
20240902,171700,309726000,6330,6330,6330,6330,0
20240902,171600,309726000,6330,6330,6330,6330,0
20240902,171500,309726000,6330,6330,6330,6330,0
20240902,171400,309726000,6330,6330,6330,6330,0
20240902,171300,309726000,6330,6330,6330,6330,0
20240902,171200,309726000,6330,6330,6330,6330,0
20240902,171100,309726000,6330,6330,6330,6330,0
20240902,171000,309726000,6330,6330,6330,6330,253
20240902,170900,309726000,6330,6330,6330,6330,0
20240902,170800,309726000,6330,6330,6330,6330,0
20240902,170700,309726000,6330,6330,6330,6330,0
20240902,170600,309726000,6330,6330,6330,6330,0
20240902,170500,309726000,6330,6330,6330,6330,0
20240902,170400,309726000,6330,6330,6330,6330,0
20240902,170300,309726000,6330,6330,6330,6330,0
20240902,170200,309726000,6330,6330,6330,6330,0
20240902,170100,309726000,6330,6330,6330,6330,0
20240902,170000,309726000,6330,6330,6330,6330,0
20240902,165900,309726000,6330,6330,6330,6330,0
20240902,165800,309726000,6330,6330,6330,6330,0
20240902,165700,309726000,6330,6330,6330,6330,0
20240902,165600,309726000,6330,6330,6330,6330,0
20240902,165500,309726000,6330,6330,6330,6330,0
20240902,165400,309726000,6330,6330,6330,6330,0
20240902,165300,309726000,6330,6330,6330,6330,0
20240902,165200,309726000,6330,6330,6330,6330,0
20240902,165100,309726000,6330,6330,6330,6330,0
20240902,165000,309726000,6330,6330,6330,6330,0
20240902,164900,309726000,6330,6330,6330,6330,0
20240902,164800,309726000,6330,6330,6330,6330,0
20240902,164700,309726000,6330,6330,6330,6330,0
20240902,164600,309726000,6330,6330,6330,6330,0
20240902,164500,309726000,6330,6330,6330,6330,0
20240902,164400,309726000,6330,6330,6330,6330,0
20240902,164300,309726000,6330,6330,6330,6330,0
20240902,164200,309726000,6330,6330,6330,6330,0
20240902,164100,309726000,6330,6330,6330,6330,0
20240902,164000,309726000,6330,6330,6330,6330,253
20240902,163900,309726000,6330,6330,6330,6330,0
20240902,163800,309726000,6330,6330,6330,6330,0
20240902,163700,309726000,6330,6330,6330,6330,0
20240902,163600,309726000,6330,6330,6330,6330,0
20240902,163500,309726000,6330,6330,6330,6330,0
20240902,163400,309726000,6330,6330,6330,6330,0
20240902,163300,309726000,6330,6330,6330,6330,0
20240902,163200,309726000,6330,6330,6330,6330,0
20240902,163100,309726000,6330,6330,6330,6330,0
20240902,163000,309726000,6330,6330,6330,6330,0
20240902,162900,309726000,6330,6330,6330,6330,0
20240902,162800,309726000,6330,6330,6330,6330,0
20240902,162700,309726000,6330,6330,6330,6330,0
20240902,162600,309726000,6330,6330,6330,6330,0
20240902,162500,309726000,6330,6330,6330,6330,0
20240902,162400,309726000,6330,6330,6330,6330,0
20240902,162300,309726000,6330,6330,6330,6330,0
20240902,162200,309726000,6330,6330,6330,6330,0
20240902,162100,309726000,6330,6330,6330,6330,0
20240902,162000,309726000,6330,6330,6330,6330,0
20240902,161900,309726000,6330,6330,6330,6330,0
20240902,161800,309726000,6330,6330,6330,6330,0
20240902,161700,309726000,6330,6330,6330,6330,0
20240902,161600,309726000,6330,6330,6330,6330,0
20240902,161500,309726000,6330,6330,6330,6330,0
20240902,161400,309726000,6330,6330,6330,6330,0
20240902,161300,309726000,6330,6330,6330,6330,0
20240902,161200,309726000,6330,6330,6330,6330,0
20240902,161100,309726000,6330,6330,6330,6330,0
20240902,161000,309726000,6330,6330,6330,6330,253
20240902,160900,309726000,6330,6330,6330,6330,0
20240902,160800,309726000,6330,6330,6330,6330,0
20240902,160700,309726000,6330,6330,6330,6330,0
20240902,160600,309726000,6330,6330,6330,6330,0
20240902,160500,309726000,6330,6330,6330,6330,0
20240902,160400,309726000,6330,6330,6330,6330,0
20240902,160300,309726000,6330,6330,6330,6330,0
20240902,160200,309726000,6330,6330,6330,6330,0
20240902,160100,309726000,6330,6330,6330,6330,0
20240902,160000,309726000,6330,6330,6330,6330,0
20240902,155900,309726000,6330,6330,6330,6330,0
20240902,155800,309726000,6330,6330,6330,6330,0
20240902,155700,309726000,6330,6330,6330,6330,0
20240902,155600,309726000,6330,6330,6330,6330,0
20240902,155500,309726000,6330,6330,6330,6330,0
20240902,155400,309726000,6330,6330,6330,6330,0
20240902,155300,309726000,6330,6330,6330,6330,0
20240902,155200,309726000,6330,6330,6330,6330,0
20240902,155100,309726000,6330,6330,6330,6330,0
20240902,155000,309726000,6330,6330,6330,6330,0
20240902,154900,309726000,6330,6330,6330,6330,0
20240902,154800,309726000,6330,6330,6330,6330,0
20240902,154700,309726000,6330,6330,6330,6330,0
20240902,154600,309726000,6330,6330,6330,6330,0
20240902,154500,309726000,6330,6330,6330,6330,0
20240902,154400,309726000,6330,6330,6330,6330,0
20240902,154300,309726000,6330,6330,6330,6330,0
20240902,154200,309726000,6330,6330,6330,6330,0
20240902,154100,309726000,6330,6330,6330,6330,0
20240902,154000,309726000,6330,6330,6330,6330,253
20240902,153900,309726000,6330,6330,6330,6330,0
20240902,153800,309726000,6330,6330,6330,6330,0
20240902,153700,309726000,6330,6330,6330,6330,0
20240902,153600,309726000,6330,6330,6330,6330,0
20240902,153500,309726000,6330,6330,6330,6330,0
20240902,153400,309726000,6330,6330,6330,6330,0
20240902,153300,309726000,6330,6330,6330,6330,0
20240902,153200,309726000,6330,6330,6330,6330,0
20240902,153100,309726000,6330,6330,6330,6330,0
20240902,153000,309726000,6330,6330,6330,6330,253
20240902,152900,308124510,6320,6320,6320,6320,0
20240902,152800,308124510,6320,6320,6320,6320,0
20240902,152700,308124510,6320,6320,6320,6320,0
20240902,152600,308124510,6320,6320,6320,6320,0
20240902,152500,308124510,6320,6320,6320,6320,0
20240902,152400,308124510,6320,6320,6320,6320,0
20240902,152300,308124510,6320,6320,6320,6320,0
20240902,152200,308124510,6320,6320,6320,6320,0
20240902,152100,308124510,6320,6320,6320,6320,0
20240902,152000,308124510,6320,6320,6320,6320,0
20240902,151900,308124510,6320,6330,6330,6320,164
20240902,151800,307087660,6330,6330,6340,6330,207
20240902,151700,305777330,6330,6330,6330,6330,0
20240902,151600,305777330,6330,6330,6330,6330,3
20240902,151500,305758340,6320,6330,6330,6320,849
20240902,151400,300392170,6340,6340,6340,6340,4
20240902,151300,300366810,6340,6340,6340,6340,20
20240902,151200,300240010,6340,6340,6340,6340,1
20240902,151100,300233670,6340,6340,6340,6340,11
20240902,151000,300163930,6320,6320,6320,6320,0
20240902,150900,300163930,6320,6320,6320,6320,0
20240902,150800,300163930,6320,6320,6320,6320,0
20240902,150700,300163930,6320,6330,6330,6320,185
20240902,150600,298994510,6330,6330,6330,6330,52
20240902,150500,298665350,6340,6340,6340,6340,20
20240902,150400,298538550,6340,6340,6340,6340,0
20240902,150300,298538550,6340,6340,6340,6340,0
20240902,150200,298538550,6340,6340,6340,6340,5
20240902,150100,298506850,6340,6340,6340,6340,5
20240902,150000,298475150,6320,6320,6320,6320,5
20240902,145900,298443550,6320,6320,6320,6320,7
20240902,145800,298399310,6320,6320,6320,6320,0
20240902,145700,298399310,6320,6330,6330,6320,100
20240902,145600,297767010,6330,6330,6330,6330,8
20240902,145500,297716370,6330,6330,6330,6330,0
20240902,145400,297716370,6330,6350,6350,6330,95
20240902,145300,297113200,6330,6330,6330,6330,44
20240902,145200,296834680,6320,6320,6320,6320,74
20240902,145100,296367000,6320,6320,6330,6320,853
20240902,145000,290975480,6320,6320,6320,6320,10
20240902,144900,290912280,6250,6320,6320,6250,5000
20240902,144800,259639850,6330,6330,6330,6330,40
20240902,144700,259386650,6350,6350,6350,6350,2
20240902,144600,259373950,6330,6350,6350,6330,32
20240902,144500,259171370,6300,6300,6300,6300,0
20240902,144400,259171370,6300,6300,6300,6300,1
20240902,144300,259165070,6300,6290,6300,6290,658
20240902,144200,255020300,6290,6290,6290,6290,50
20240902,144100,254705800,6250,6250,6250,6250,0
20240902,144000,254705800,6250,6250,6250,6250,60
20240902,143900,254330800,6290,6290,6290,6290,0
20240902,143800,254330800,6290,6290,6290,6290,3
20240902,143700,254311930,6290,6290,6290,6290,0
20240902,143600,254311930,6290,6290,6290,6290,0
20240902,143500,254311930,6290,6290,6290,6290,0
20240902,143400,254311930,6290,6290,6290,6290,0
20240902,143300,254311930,6290,6270,6290,6260,685
20240902,143200,250023750,6290,6290,6290,6290,0
20240902,143100,250023750,6290,6290,6290,6290,0
20240902,143000,250023750,6290,6290,6290,6290,1
20240902,142900,250017460,6280,6280,6280,6280,1
20240902,142800,250011180,6250,6280,6280,6250,796
20240902,142700,245027970,6290,6290,6290,6290,188
20240902,142600,243845450,6290,6290,6290,6290,1
20240902,142500,243839160,6290,6290,6290,6290,0
20240902,142400,243839160,6290,6290,6290,6290,0
20240902,142300,243839160,6290,6290,6290,6290,0
20240902,142200,243839160,6290,6290,6290,6290,0
20240902,142100,243839160,6290,6290,6290,6290,4
20240902,142000,243814000,6300,6310,6310,6300,330
20240902,141900,241733760,6310,6310,6310,6310,0
20240902,141800,241733760,6310,6310,6310,6310,0
20240902,141700,241733760,6310,6310,6310,6310,113
20240902,141600,241020730,6310,6320,6320,6310,22
20240902,141500,240881900,6350,6330,6350,6330,11
20240902,141400,240812250,6320,6320,6320,6320,0
20240902,141300,240812250,6320,6320,6320,6320,0
20240902,141200,240812250,6320,6320,6320,6320,205
20240902,141100,239516650,6310,6310,6310,6310,100
20240902,141000,238885650,6300,6300,6300,6300,150
20240902,140900,237940650,6290,6290,6290,6290,0
20240902,140800,237940650,6290,6290,6290,6290,0
20240902,140700,237940650,6290,6290,6290,6290,21
20240902,140600,237808560,6310,6310,6310,6310,0
20240902,140500,237808560,6310,6310,6310,6310,0
20240902,140400,237808560,6310,6310,6310,6310,3
20240902,140300,237789630,6290,6290,6290,6290,418
20240902,140200,235160410,6290,6290,6290,6290,0
20240902,140100,235160410,6290,6290,6290,6290,4
20240902,140000,235135250,6310,6290,6310,6290,23
20240902,135900,234990560,6300,6290,6310,6290,96
20240902,135800,234386420,6300,6300,6300,6300,0
20240902,135700,234386420,6300,6300,6300,6300,0
20240902,135600,234386420,6300,6300,6300,6300,0
20240902,135500,234386420,6300,6300,6300,6300,0
20240902,135400,234386420,6300,6300,6300,6300,1
20240902,135300,234380120,6300,6300,6300,6300,0
20240902,135200,234380120,6300,6300,6300,6300,5
20240902,135100,234348620,6300,6300,6300,6300,110
20240902,135000,233655620,6300,6310,6310,6300,49
20240902,134900,233346440,6300,6300,6300,6300,0
20240902,134800,233346440,6300,6300,6300,6300,0
20240902,134700,233346440,6300,6300,6300,6300,3
20240902,134600,233327540,6300,6300,6300,6300,0
20240902,134500,233327540,6300,6300,6300,6300,0
20240902,134400,233327540,6300,6300,6300,6300,0
20240902,134300,233327540,6300,6300,6300,6300,0
20240902,134200,233327540,6300,6300,6300,6300,0
20240902,134100,233327540,6300,6300,6300,6300,27
20240902,134000,233157440,6300,6300,6300,6300,15
20240902,133900,233062940,6310,6310,6310,6310,50
20240902,133800,232747440,6310,6310,6310,6310,1
20240902,133700,232741130,6260,6260,6260,6260,0
20240902,133600,232741130,6260,6270,6270,6260,849
20240902,133500,227424220,6280,6290,6290,6280,154
20240902,133400,226457040,6290,6310,6310,6290,351
20240902,133300,224247190,6310,6310,6310,6310,199
20240902,133200,222991500,6310,6310,6310,6310,0
20240902,133100,222991500,6310,6310,6310,6310,0
20240902,133000,222991500,6310,6310,6310,6310,0
20240902,132900,222991500,6310,6310,6310,6310,0
20240902,132800,222991500,6310,6310,6310,6310,37
20240902,132700,222758030,6310,6290,6320,6290,3
20240902,132600,222739110,6320,6290,6320,6290,51
20240902,132500,222418290,6320,6290,6320,6290,11
20240902,132400,222349070,6290,6290,6290,6290,1
20240902,132300,222342780,6290,6310,6330,6290,131
20240902,132200,221517460,6320,6320,6320,6320,302
20240902,132100,219608820,6340,6310,6350,6310,296
20240902,132000,217737220,6300,6380,6490,6300,1360
20240902,131900,209046570,6380,6300,6380,6290,1465
20240902,131800,199763570,6290,6290,6290,6290,306
20240902,131700,197838830,6290,6290,6290,6290,1
20240902,131600,197832540,6280,6280,6280,6280,16
20240902,131500,197732060,6280,6280,6280,6280,100
20240902,131400,197104060,6280,6280,6280,6280,0
20240902,131300,197104060,6280,6280,6280,6280,160
20240902,131200,196099260,6240,6250,6250,6240,846
20240902,131100,190820200,6250,6250,6250,6250,1
20240902,131000,190813950,6250,6250,6250,6250,0
20240902,130900,190813950,6250,6240,6250,6240,44
20240902,130800,190538960,6250,6250,6250,6250,20
20240902,130700,190413960,6260,6260,6260,6260,1
20240902,130600,190407700,6260,6260,6260,6260,0
20240902,130500,190407700,6260,6260,6260,6260,103
20240902,130400,189762920,6270,6270,6270,6270,14
20240902,130300,189675140,6290,6290,6290,6290,201
20240902,130200,188410850,6290,6290,6290,6290,0
20240902,130100,188410850,6290,6290,6290,6290,0
20240902,130000,188410850,6290,6270,6290,6260,2210
20240902,125900,174534590,6250,6240,6250,6240,28
20240902,125800,174359860,6240,6240,6240,6240,17
20240902,125700,174253780,6250,6250,6250,6250,2
20240902,125600,174241280,6250,6250,6250,6250,8
20240902,125500,174191280,6250,6250,6250,6250,2
20240902,125400,174178780,6250,6250,6250,6250,2
20240902,125300,174166280,6250,6250,6250,6250,1
20240902,125200,174160030,6250,6250,6250,6250,0
20240902,125100,174160030,6250,6250,6250,6250,0
20240902,125000,174160030,6250,6250,6250,6250,24
20240902,124900,174010030,6260,6270,6270,6260,32
20240902,124800,173809690,6270,6270,6270,6270,1
20240902,124700,173803420,6260,6270,6270,6260,12
20240902,124600,173728190,6270,6270,6270,6270,0
20240902,124500,173728190,6270,6270,6270,6270,2
20240902,124400,173715650,6280,6280,6280,6280,0
20240902,124300,173715650,6280,6280,6280,6280,0
20240902,124200,173715650,6280,6280,6280,6280,4
20240902,124100,173690530,6290,6290,6290,6290,3
20240902,124000,173671660,6290,6290,6290,6290,0
20240902,123900,173671660,6290,6290,6290,6290,5
20240902,123800,173640210,6290,6290,6290,6290,0
20240902,123700,173640210,6290,6290,6290,6290,0
20240902,123600,173640210,6290,6290,6290,6290,3
20240902,123500,173621340,6280,6280,6280,6280,0
20240902,123400,173621340,6280,6280,6280,6280,0
20240902,123300,173621340,6280,6280,6280,6280,0
20240902,123200,173621340,6280,6280,6280,6280,0
20240902,123100,173621340,6280,6280,6280,6280,0
20240902,123000,173621340,6280,6280,6280,6280,1
20240902,122900,173615060,6280,6280,6280,6280,6
20240902,122800,173577380,6290,6290,6290,6290,2
20240902,122700,173564800,6290,6290,6290,6290,1
20240902,122600,173558510,6290,6290,6290,6290,40
20240902,122500,173306910,6280,6280,6280,6280,18
20240902,122400,173193870,6280,6280,6280,6280,13
20240902,122300,173112230,6280,6280,6280,6280,0
20240902,122200,173112230,6280,6280,6280,6280,0
20240902,122100,173112230,6280,6280,6280,6280,0
20240902,122000,173112230,6280,6280,6280,6280,0
20240902,121900,173112230,6280,6280,6280,6280,0
20240902,121800,173112230,6280,6280,6280,6280,3
20240902,121700,173093390,6280,6280,6280,6280,0
20240902,121600,173093390,6280,6280,6280,6280,0
20240902,121500,173093390,6280,6280,6280,6280,0
20240902,121400,173093390,6280,6270,6280,6270,9
20240902,121300,173036950,6280,6280,6280,6280,0
20240902,121200,173036950,6280,6280,6280,6280,51
20240902,121100,172716670,6280,6280,6280,6280,1
20240902,121000,172710390,6280,6280,6280,6280,1
20240902,120900,172704110,6280,6280,6280,6280,10
20240902,120800,172641310,6280,6280,6280,6280,0
20240902,120700,172641310,6280,6280,6280,6270,16
20240902,120600,172540870,6290,6290,6290,6290,1
20240902,120500,172534580,6290,6290,6290,6290,1
20240902,120400,172528290,6280,6280,6280,6280,0
20240902,120300,172528290,6280,6280,6280,6280,0
20240902,120200,172528290,6280,6280,6280,6280,2
20240902,120100,172515730,6280,6280,6280,6280,4
20240902,120000,172490610,6280,6290,6290,6280,2
20240902,115900,172478040,6270,6280,6290,6270,11
20240902,115800,172408980,6300,6270,6300,6270,21
20240902,115700,172277130,6270,6250,6270,6250,116
20240902,115600,171552070,6250,6250,6250,6250,3
20240902,115500,171533320,6250,6250,6250,6250,10
20240902,115400,171470820,6230,6230,6230,6230,0
20240902,115300,171470820,6230,6230,6230,6230,0
20240902,115200,171470820,6230,6240,6240,6230,141
20240902,115100,170590990,6240,6240,6240,6240,0
20240902,115000,170590990,6240,6240,6240,6240,0
20240902,114900,170590990,6240,6240,6240,6240,33
20240902,114800,170385070,6240,6240,6240,6240,602
20240902,114700,166628590,6230,6230,6230,6230,0
20240902,114600,166628590,6230,6230,6230,6230,112
20240902,114500,165930830,6240,6240,6240,6240,17
20240902,114400,165824750,6240,6240,6240,6240,1
20240902,114300,165818510,6240,6240,6240,6240,0
20240902,114200,165818510,6240,6240,6240,6240,0
20240902,114100,165818510,6240,6240,6240,6240,3
20240902,114000,165799790,6240,6240,6240,6240,0
20240902,113900,165799790,6240,6240,6240,6240,0
20240902,113800,165799790,6240,6240,6240,6240,4
20240902,113700,165774830,6240,6240,6240,6240,90
20240902,113600,165213230,6240,6240,6240,6240,2
20240902,113500,165200750,6230,6240,6240,6230,561
20240902,113400,161705400,6240,6240,6240,6240,21
20240902,113300,161574360,6250,6250,6250,6250,0
20240902,113200,161574360,6250,6250,6250,6250,3
20240902,113100,161555610,6230,6230,6230,6230,0
20240902,113000,161555610,6230,6230,6230,6230,0
20240902,112900,161555610,6230,6230,6230,6230,0
20240902,112800,161555610,6230,6230,6230,6230,101
20240902,112700,160926380,6230,6230,6230,6230,2
20240902,112600,160913920,6240,6240,6240,6240,215
20240902,112500,159572320,6250,6250,6250,6250,1
20240902,112400,159566070,6250,6250,6250,6250,3
20240902,112300,159547320,6250,6240,6250,6240,517
20240902,112200,156321230,6250,6250,6250,6250,1
20240902,112100,156314980,6250,6250,6250,6250,65
20240902,112000,155908730,6270,6270,6270,6270,0
20240902,111900,155908730,6270,6250,6270,6250,162
20240902,111800,154896210,6250,6250,6250,6250,2
20240902,111700,154883710,6240,6240,6240,6240,7
20240902,111600,154840030,6230,6230,6230,6230,2
20240902,111500,154827570,6230,6230,6230,6230,104
20240902,111400,154179650,6240,6240,6240,6240,0
20240902,111300,154179650,6240,6240,6240,6240,0
20240902,111200,154179650,6240,6240,6240,6240,3
20240902,111100,154160930,6250,6250,6250,6250,3
20240902,111000,154142180,6250,6250,6250,6250,0
20240902,110900,154142180,6250,6250,6250,6250,11
20240902,110800,154073430,6250,6250,6250,6250,3
20240902,110700,154054680,6240,6240,6240,6240,0
20240902,110600,154054680,6240,6240,6240,6240,4
20240902,110500,154029720,6240,6240,6240,6240,1
20240902,110400,154023480,6250,6250,6250,6250,0
20240902,110300,154023480,6250,6250,6250,6250,0
20240902,110200,154023480,6250,6250,6250,6250,3
20240902,110100,154004730,6250,6250,6250,6250,0
20240902,110000,154004730,6250,6250,6250,6250,0
20240902,105900,154004730,6250,6250,6250,6250,0
20240902,105800,154004730,6250,6250,6250,6250,0
20240902,105700,154004730,6250,6250,6250,6250,3
20240902,105600,153985980,6230,6230,6230,6230,0
20240902,105500,153985980,6230,6230,6230,6230,0
20240902,105400,153985980,6230,6230,6230,6230,0
20240902,105300,153985980,6230,6250,6250,6230,122
20240902,105200,153225820,6250,6250,6250,6250,6
20240902,105100,153188320,6250,6250,6250,6250,101
20240902,105000,152557070,6240,6240,6240,6240,100
20240902,104900,151933070,6230,6230,6230,6230,50
20240902,104800,151621570,6230,6230,6230,6230,0
20240902,104700,151621570,6230,6240,6240,6230,94
20240902,104600,151035920,6240,6240,6240,6240,160
20240902,104500,150037520,6240,6240,6240,6240,0
20240902,104400,150037520,6240,6240,6240,6240,4
20240902,104300,150012560,6220,6220,6220,6220,0
20240902,104200,150012560,6220,6220,6220,6220,0
20240902,104100,150012560,6220,6220,6220,6220,0
20240902,104000,150012560,6220,6220,6220,6220,0
20240902,103900,150012560,6220,6220,6220,6220,217
20240902,103800,148662820,6210,6210,6210,6210,0
20240902,103700,148662820,6210,6210,6210,6210,50
20240902,103600,148352320,6210,6220,6220,6210,1148
20240902,103500,141223210,6220,6220,6220,6220,0
20240902,103400,141223210,6220,6220,6220,6220,80
20240902,103300,140725610,6220,6220,6220,6220,0
20240902,103200,140725610,6220,6220,6220,6220,24
20240902,103100,140576330,6210,6210,6210,6210,0
20240902,103000,140576330,6210,6230,6230,6210,50
20240902,102900,140265810,6230,6230,6230,6230,2
20240902,102800,140253350,6220,6220,6220,6220,204
20240902,102700,138984470,6220,6220,6220,6220,138
20240902,102600,138126110,6220,6220,6220,6220,209
20240902,102500,136826130,6260,6260,6260,6260,0
20240902,102400,136826130,6260,6260,6260,6260,0
20240902,102300,136826130,6260,6250,6260,6220,2015
20240902,102200,124269920,6240,6240,6240,6240,13
20240902,102100,124188800,6240,6240,6240,6240,0
20240902,102000,124188800,6240,6240,6240,6240,0
20240902,101900,124188800,6240,6240,6240,6240,0
20240902,101800,124188800,6240,6240,6240,6240,105
20240902,101700,123533600,6240,6240,6240,6240,0
20240902,101600,123533600,6240,6240,6240,6240,0
20240902,101500,123533600,6240,6260,6260,6240,1529
20240902,101400,113978250,6260,6280,6280,6260,880
20240902,101300,108469410,6280,6280,6280,6280,3
20240902,101200,108450570,6280,6280,6280,6280,0
20240902,101100,108450570,6280,6280,6280,6280,0
20240902,101000,108450570,6280,6280,6280,6280,3
20240902,100900,108431730,6290,6290,6290,6290,0
20240902,100800,108431730,6290,6260,6290,6260,33
20240902,100700,108224250,6260,6270,6270,6250,180
20240902,100600,107097320,6290,6290,6290,6290,0
20240902,100500,107097320,6290,6270,6290,6270,2
20240902,100400,107084760,6260,6260,6260,6260,636
20240902,100300,103103400,6270,6270,6270,6270,12
20240902,100200,103028160,6290,6290,6290,6290,3
20240902,100100,103009290,6270,6270,6270,6270,307
20240902,100000,101084400,6290,6290,6290,6290,0
20240902,095900,101084400,6290,6270,6290,6270,5
20240902,095800,101052990,6270,6280,6280,6270,55
20240902,095700,100707910,6290,6290,6290,6290,76
20240902,095600,100229870,6300,6300,6300,6300,83
20240902,095500,99706970,6320,6320,6320,6320,3
20240902,095400,99688010,6330,6330,6330,6330,0
20240902,095300,99688010,6330,6330,6330,6330,33
20240902,095200,99479120,6340,6340,6340,6340,50
20240902,095100,99162120,6340,6340,6340,6340,2
20240902,095000,99149440,6340,6340,6340,6340,4
20240902,094900,99124080,6280,6310,6360,6280,1701
20240902,094800,88428820,6360,6360,6360,6360,5
20240902,094700,88397020,6360,6360,6360,6360,10
20240902,094600,88333420,6310,6330,6330,6310,302
20240902,094500,86425850,6370,6370,6370,6370,288
20240902,094400,84591290,6370,6370,6370,6370,2
20240902,094300,84578550,6320,6370,6370,6320,466
20240902,094200,81631580,6350,6350,6350,6350,1
20240902,094100,81625230,6350,6350,6350,6350,33
20240902,094000,81415680,6340,6340,6340,6340,241
20240902,093900,79887740,6340,6340,6340,6340,52
20240902,093800,79558060,6340,6340,6340,6340,43
20240902,093700,79285440,6340,6340,6340,6340,205
20240902,093600,77985740,6340,6320,6340,6320,5
20240902,093500,77954080,6320,6340,6340,6320,1317
20240902,093400,69617430,6330,6330,6330,6330,689
20240902,093300,65256060,6330,6330,6330,6310,18
20240902,093200,65142320,6330,6330,6330,6330,0
20240902,093100,65142320,6330,6320,6330,6320,36
20240902,093000,64914740,6320,6320,6320,6320,12
20240902,092900,64838900,6310,6310,6310,6300,2651
20240902,092800,48124120,6310,6310,6310,6310,500
20240902,092700,44969120,6310,6320,6320,6310,3
20240902,092600,44950180,6340,6340,6340,6340,5
20240902,092500,44918480,6310,6310,6310,6310,0
20240902,092400,44918480,6310,6310,6310,6310,55
20240902,092300,44571430,6310,6320,6320,6310,145
20240902,092200,43656230,6310,6310,6310,6310,300
20240902,092100,41763230,6350,6320,6350,6310,453
20240902,092000,38902100,6320,6330,6330,6320,14
20240902,091900,38813610,6330,6350,6350,6330,2757
20240902,091800,21353910,6360,6380,6380,6360,519
20240902,091700,18052870,6380,6380,6380,6370,144
20240902,091600,17135510,6380,6380,6380,6380,50
20240902,091500,16816510,6430,6380,6430,6380,68
20240902,091400,16381870,6380,6400,6400,6380,283
20240902,091300,14574730,6400,6400,6400,6400,0
20240902,091200,14574730,6400,6400,6400,6400,10
20240902,091100,14510730,6450,6450,6450,6450,18
20240902,091000,14394630,6450,6370,6450,6370,23
20240902,090900,14247080,6380,6400,6400,6380,592
20240902,090800,10464320,6400,6400,6400,6400,0
20240902,090700,10464320,6400,6400,6400,6400,82
20240902,090600,9939520,6400,6400,6400,6400,52
20240902,090500,9606720,6400,6400,6400,6400,311
20240902,090400,7616320,6400,6410,6410,6400,279
20240902,090300,5829980,6380,6380,6380,6380,0
20240902,090200,5829980,6380,6450,6450,6380,692
20240902,090100,1374330,6460,6450,6460,6450,107
20240902,090000,683550,6510,6510,6510,6510,105