KissMeData/175140/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,202500,467495260,6310,6310,6310,6310,685
20240912,202400,467495260,6310,6310,6310,6310,0
20240912,202300,467495260,6310,6310,6310,6310,0
20240912,202200,467495260,6310,6310,6310,6310,0
20240912,202100,467495260,6310,6310,6310,6310,0
20240912,202000,467495260,6310,6310,6310,6310,0
20240912,201900,467495260,6310,6310,6310,6310,0
20240912,201800,467495260,6310,6310,6310,6310,0
20240912,201700,467495260,6310,6310,6310,6310,0
20240912,201600,467495260,6310,6310,6310,6310,0
20240912,201500,467495260,6310,6310,6310,6310,0
20240912,201400,467495260,6310,6310,6310,6310,0
20240912,201300,467495260,6310,6310,6310,6310,0
20240912,201200,467495260,6310,6310,6310,6310,0
20240912,201100,467495260,6310,6310,6310,6310,0
20240912,201000,467495260,6310,6310,6310,6310,0
20240912,200900,467495260,6310,6310,6310,6310,0
20240912,200800,467495260,6310,6310,6310,6310,0
20240912,200700,467495260,6310,6310,6310,6310,0
20240912,200600,467495260,6310,6310,6310,6310,0
20240912,200500,467495260,6310,6310,6310,6310,0
20240912,200400,467495260,6310,6310,6310,6310,0
20240912,200300,467495260,6310,6310,6310,6310,0
20240912,200200,467495260,6310,6310,6310,6310,0
20240912,200100,467495260,6310,6310,6310,6310,0
20240912,200000,467495260,6310,6310,6310,6310,0
20240912,195900,467495260,6310,6310,6310,6310,0
20240912,195800,467495260,6310,6310,6310,6310,0
20240912,195700,467495260,6310,6310,6310,6310,0
20240912,195600,467495260,6310,6310,6310,6310,0
20240912,195500,467495260,6310,6310,6310,6310,685
20240912,195400,467495260,6310,6310,6310,6310,0
20240912,195300,467495260,6310,6310,6310,6310,0
20240912,195200,467495260,6310,6310,6310,6310,0
20240912,195100,467495260,6310,6310,6310,6310,0
20240912,195000,467495260,6310,6310,6310,6310,0
20240912,194900,467495260,6310,6310,6310,6310,0
20240912,194800,467495260,6310,6310,6310,6310,0
20240912,194700,467495260,6310,6310,6310,6310,0
20240912,194600,467495260,6310,6310,6310,6310,0
20240912,194500,467495260,6310,6310,6310,6310,0
20240912,194400,467495260,6310,6310,6310,6310,0
20240912,194300,467495260,6310,6310,6310,6310,0
20240912,194200,467495260,6310,6310,6310,6310,0
20240912,194100,467495260,6310,6310,6310,6310,0
20240912,194000,467495260,6310,6310,6310,6310,0
20240912,193900,467495260,6310,6310,6310,6310,0
20240912,193800,467495260,6310,6310,6310,6310,0
20240912,193700,467495260,6310,6310,6310,6310,0
20240912,193600,467495260,6310,6310,6310,6310,0
20240912,193500,467495260,6310,6310,6310,6310,0
20240912,193400,467495260,6310,6310,6310,6310,0
20240912,193300,467495260,6310,6310,6310,6310,0
20240912,193200,467495260,6310,6310,6310,6310,0
20240912,193100,467495260,6310,6310,6310,6310,0
20240912,193000,467495260,6310,6310,6310,6310,0
20240912,192900,467495260,6310,6310,6310,6310,0
20240912,192800,467495260,6310,6310,6310,6310,0
20240912,192700,467495260,6310,6310,6310,6310,0
20240912,192600,467495260,6310,6310,6310,6310,0
20240912,192500,467495260,6310,6310,6310,6310,685
20240912,192400,467495260,6310,6310,6310,6310,0
20240912,192300,467495260,6310,6310,6310,6310,0
20240912,192200,467495260,6310,6310,6310,6310,0
20240912,192100,467495260,6310,6310,6310,6310,0
20240912,192000,467495260,6310,6310,6310,6310,0
20240912,191900,467495260,6310,6310,6310,6310,0
20240912,191800,467495260,6310,6310,6310,6310,0
20240912,191700,467495260,6310,6310,6310,6310,0
20240912,191600,467495260,6310,6310,6310,6310,0
20240912,191500,467495260,6310,6310,6310,6310,0
20240912,191400,467495260,6310,6310,6310,6310,0
20240912,191300,467495260,6310,6310,6310,6310,0
20240912,191200,467495260,6310,6310,6310,6310,0
20240912,191100,467495260,6310,6310,6310,6310,0
20240912,191000,467495260,6310,6310,6310,6310,0
20240912,190900,467495260,6310,6310,6310,6310,0
20240912,190800,467495260,6310,6310,6310,6310,0
20240912,190700,467495260,6310,6310,6310,6310,0
20240912,190600,467495260,6310,6310,6310,6310,0
20240912,190500,467495260,6310,6310,6310,6310,0
20240912,190400,467495260,6310,6310,6310,6310,0
20240912,190300,467495260,6310,6310,6310,6310,0
20240912,190200,467495260,6310,6310,6310,6310,0
20240912,190100,467495260,6310,6310,6310,6310,0
20240912,190000,467495260,6310,6310,6310,6310,0
20240912,185900,467495260,6310,6310,6310,6310,0
20240912,185800,467495260,6310,6310,6310,6310,0
20240912,185700,467495260,6310,6310,6310,6310,0
20240912,185600,467495260,6310,6310,6310,6310,0
20240912,185500,467495260,6310,6310,6310,6310,685
20240912,185400,467495260,6310,6310,6310,6310,0
20240912,185300,467495260,6310,6310,6310,6310,0
20240912,185200,467495260,6310,6310,6310,6310,0
20240912,185100,467495260,6310,6310,6310,6310,0
20240912,185000,467495260,6310,6310,6310,6310,0
20240912,184900,467495260,6310,6310,6310,6310,0
20240912,184800,467495260,6310,6310,6310,6310,0
20240912,184700,467495260,6310,6310,6310,6310,0
20240912,184600,467495260,6310,6310,6310,6310,0
20240912,184500,467495260,6310,6310,6310,6310,0
20240912,184400,467495260,6310,6310,6310,6310,0
20240912,184300,467495260,6310,6310,6310,6310,0
20240912,184200,467495260,6310,6310,6310,6310,0
20240912,184100,467495260,6310,6310,6310,6310,0
20240912,184000,467495260,6310,6310,6310,6310,0
20240912,183900,467495260,6310,6310,6310,6310,0
20240912,183800,467495260,6310,6310,6310,6310,0
20240912,183700,467495260,6310,6310,6310,6310,0
20240912,183600,467495260,6310,6310,6310,6310,0
20240912,183500,467495260,6310,6310,6310,6310,0
20240912,183400,467495260,6310,6310,6310,6310,0
20240912,183300,467495260,6310,6310,6310,6310,0
20240912,183200,467495260,6310,6310,6310,6310,0
20240912,183100,467495260,6310,6310,6310,6310,0
20240912,183000,467495260,6310,6310,6310,6310,0
20240912,182900,467495260,6310,6310,6310,6310,0
20240912,182800,467495260,6310,6310,6310,6310,0
20240912,182700,467495260,6310,6310,6310,6310,0
20240912,182600,467495260,6310,6310,6310,6310,0
20240912,182500,467495260,6310,6310,6310,6310,685
20240912,182400,467495260,6310,6310,6310,6310,0
20240912,182300,467495260,6310,6310,6310,6310,0
20240912,182200,467495260,6310,6310,6310,6310,0
20240912,182100,467495260,6310,6310,6310,6310,0
20240912,182000,467495260,6310,6310,6310,6310,0
20240912,181900,467495260,6310,6310,6310,6310,0
20240912,181800,467495260,6310,6310,6310,6310,0
20240912,181700,467495260,6310,6310,6310,6310,0
20240912,181600,467495260,6310,6310,6310,6310,0
20240912,181500,467495260,6310,6310,6310,6310,0
20240912,181400,467495260,6310,6310,6310,6310,0
20240912,181300,467495260,6310,6310,6310,6310,0
20240912,181200,467495260,6310,6310,6310,6310,0
20240912,181100,467495260,6310,6310,6310,6310,0
20240912,181000,467495260,6310,6310,6310,6310,0
20240912,180900,467495260,6310,6310,6310,6310,0
20240912,180800,467495260,6310,6310,6310,6310,0
20240912,180700,467495260,6310,6310,6310,6310,0
20240912,180600,467495260,6310,6310,6310,6310,0
20240912,180500,467495260,6310,6310,6310,6310,0
20240912,180400,467495260,6310,6310,6310,6310,0
20240912,180300,467495260,6310,6310,6310,6310,0
20240912,180200,467495260,6310,6310,6310,6310,0
20240912,180100,467495260,6310,6310,6310,6310,0
20240912,180000,467495260,6310,6310,6310,6310,0
20240912,175900,467495260,6310,6310,6310,6310,0
20240912,175800,467495260,6310,6310,6310,6310,0
20240912,175700,467495260,6310,6310,6310,6310,0
20240912,175600,467495260,6310,6310,6310,6310,0
20240912,175500,467495260,6310,6310,6310,6310,685
20240912,175400,467495260,6310,6310,6310,6310,0
20240912,175300,467495260,6310,6310,6310,6310,0
20240912,175200,467495260,6310,6310,6310,6310,0
20240912,175100,467495260,6310,6310,6310,6310,0
20240912,175000,467495260,6310,6310,6310,6310,0
20240912,174900,467495260,6310,6310,6310,6310,0
20240912,174800,467495260,6310,6310,6310,6310,0
20240912,174700,467495260,6310,6310,6310,6310,0
20240912,174600,467495260,6310,6310,6310,6310,0
20240912,174500,467495260,6310,6310,6310,6310,0
20240912,174400,467495260,6310,6310,6310,6310,0
20240912,174300,467495260,6310,6310,6310,6310,0
20240912,174200,467495260,6310,6310,6310,6310,0
20240912,174100,467495260,6310,6310,6310,6310,0
20240912,174000,467495260,6310,6310,6310,6310,0
20240912,173900,467495260,6310,6310,6310,6310,0
20240912,173800,467495260,6310,6310,6310,6310,0
20240912,173700,467495260,6310,6310,6310,6310,0
20240912,173600,467495260,6310,6310,6310,6310,0
20240912,173500,467495260,6310,6310,6310,6310,0
20240912,173400,467495260,6310,6310,6310,6310,0
20240912,173300,467495260,6310,6310,6310,6310,0
20240912,173200,467495260,6310,6310,6310,6310,0
20240912,173100,467495260,6310,6310,6310,6310,0
20240912,173000,467495260,6310,6310,6310,6310,0
20240912,172900,467495260,6310,6310,6310,6310,0
20240912,172800,467495260,6310,6310,6310,6310,0
20240912,172700,467495260,6310,6310,6310,6310,0
20240912,172600,467495260,6310,6310,6310,6310,0
20240912,172500,467495260,6310,6310,6310,6310,685
20240912,172400,467495260,6310,6310,6310,6310,0
20240912,172300,467495260,6310,6310,6310,6310,0
20240912,172200,467495260,6310,6310,6310,6310,0
20240912,172100,467495260,6310,6310,6310,6310,0
20240912,172000,467495260,6310,6310,6310,6310,0
20240912,171900,467495260,6310,6310,6310,6310,0
20240912,171800,467495260,6310,6310,6310,6310,0
20240912,171700,467495260,6310,6310,6310,6310,0
20240912,171600,467495260,6310,6310,6310,6310,0
20240912,171500,467495260,6310,6310,6310,6310,0
20240912,171400,467495260,6310,6310,6310,6310,0
20240912,171300,467495260,6310,6310,6310,6310,0
20240912,171200,467495260,6310,6310,6310,6310,0
20240912,171100,467495260,6310,6310,6310,6310,0
20240912,171000,467495260,6310,6310,6310,6310,0
20240912,170900,467495260,6310,6310,6310,6310,0
20240912,170800,467495260,6310,6310,6310,6310,0
20240912,170700,467495260,6310,6310,6310,6310,0
20240912,170600,467495260,6310,6310,6310,6310,0
20240912,170500,467495260,6310,6310,6310,6310,0
20240912,170400,467495260,6310,6310,6310,6310,0
20240912,170300,467495260,6310,6310,6310,6310,0
20240912,170200,467495260,6310,6310,6310,6310,0
20240912,170100,467495260,6310,6310,6310,6310,0
20240912,170000,467495260,6310,6310,6310,6310,0
20240912,165900,467495260,6310,6310,6310,6310,0
20240912,165800,467495260,6310,6310,6310,6310,0
20240912,165700,467495260,6310,6310,6310,6310,0
20240912,165600,467495260,6310,6310,6310,6310,0
20240912,165500,467495260,6310,6310,6310,6310,685
20240912,165400,467495260,6310,6310,6310,6310,0
20240912,165300,467495260,6310,6310,6310,6310,0
20240912,165200,467495260,6310,6310,6310,6310,0
20240912,165100,467495260,6310,6310,6310,6310,0
20240912,165000,467495260,6310,6310,6310,6310,0
20240912,164900,467495260,6310,6310,6310,6310,0
20240912,164800,467495260,6310,6310,6310,6310,0
20240912,164700,467495260,6310,6310,6310,6310,0
20240912,164600,467495260,6310,6310,6310,6310,0
20240912,164500,467495260,6310,6310,6310,6310,0
20240912,164400,467495260,6310,6310,6310,6310,0
20240912,164300,467495260,6310,6310,6310,6310,0
20240912,164200,467495260,6310,6310,6310,6310,0
20240912,164100,467495260,6310,6310,6310,6310,0
20240912,164000,467495260,6310,6310,6310,6310,0
20240912,163900,467495260,6310,6310,6310,6310,0
20240912,163800,467495260,6310,6310,6310,6310,0
20240912,163700,467495260,6310,6310,6310,6310,0
20240912,163600,467495260,6310,6310,6310,6310,0
20240912,163500,467495260,6310,6310,6310,6310,0
20240912,163400,467495260,6310,6310,6310,6310,0
20240912,163300,467495260,6310,6310,6310,6310,0
20240912,163200,467495260,6310,6310,6310,6310,0
20240912,163100,467495260,6310,6310,6310,6310,0
20240912,163000,467495260,6310,6310,6310,6310,0
20240912,162900,467495260,6310,6310,6310,6310,0
20240912,162800,467495260,6310,6310,6310,6310,0
20240912,162700,467495260,6310,6310,6310,6310,0
20240912,162600,467495260,6310,6310,6310,6310,0
20240912,162500,467495260,6310,6310,6310,6310,685
20240912,162400,467495260,6310,6310,6310,6310,0
20240912,162300,467495260,6310,6310,6310,6310,0
20240912,162200,467495260,6310,6310,6310,6310,0
20240912,162100,467495260,6310,6310,6310,6310,0
20240912,162000,467495260,6310,6310,6310,6310,0
20240912,161900,467495260,6310,6310,6310,6310,0
20240912,161800,467495260,6310,6310,6310,6310,0
20240912,161700,467495260,6310,6310,6310,6310,0
20240912,161600,467495260,6310,6310,6310,6310,0
20240912,161500,467495260,6310,6310,6310,6310,0
20240912,161400,467495260,6310,6310,6310,6310,0
20240912,161300,467495260,6310,6310,6310,6310,0
20240912,161200,467495260,6310,6310,6310,6310,0
20240912,161100,467495260,6310,6310,6310,6310,0
20240912,161000,467495260,6310,6310,6310,6310,0
20240912,160900,467495260,6310,6310,6310,6310,0
20240912,160800,467495260,6310,6310,6310,6310,0
20240912,160700,467495260,6310,6310,6310,6310,0
20240912,160600,467495260,6310,6310,6310,6310,0
20240912,160500,467495260,6310,6310,6310,6310,0
20240912,160400,467495260,6310,6310,6310,6310,0
20240912,160300,467495260,6310,6310,6310,6310,0
20240912,160200,467495260,6310,6310,6310,6310,0
20240912,160100,467495260,6310,6310,6310,6310,0
20240912,160000,467495260,6310,6310,6310,6310,0
20240912,155900,467495260,6310,6310,6310,6310,0
20240912,155800,467495260,6310,6310,6310,6310,0
20240912,155700,467495260,6310,6310,6310,6310,0
20240912,155600,467495260,6310,6310,6310,6310,0
20240912,155500,467495260,6310,6310,6310,6310,685
20240912,155400,467495260,6310,6310,6310,6310,0
20240912,155300,467495260,6310,6310,6310,6310,0
20240912,155200,467495260,6310,6310,6310,6310,0
20240912,155100,467495260,6310,6310,6310,6310,0
20240912,155000,467495260,6310,6310,6310,6310,0
20240912,154900,467495260,6310,6310,6310,6310,0
20240912,154800,467495260,6310,6310,6310,6310,0
20240912,154700,467495260,6310,6310,6310,6310,0
20240912,154600,467495260,6310,6310,6310,6310,0
20240912,154500,467495260,6310,6310,6310,6310,0
20240912,154400,467495260,6310,6310,6310,6310,0
20240912,154300,467495260,6310,6310,6310,6310,0
20240912,154200,467495260,6310,6310,6310,6310,0
20240912,154100,467495260,6310,6310,6310,6310,0
20240912,154000,467495260,6310,6310,6310,6310,0
20240912,153900,467495260,6310,6310,6310,6310,0
20240912,153800,467495260,6310,6310,6310,6310,0
20240912,153700,467495260,6310,6310,6310,6310,0
20240912,153600,467495260,6310,6310,6310,6310,0
20240912,153500,467495260,6310,6310,6310,6310,0
20240912,153400,467495260,6310,6310,6310,6310,0
20240912,153300,467495260,6310,6310,6310,6310,0
20240912,153200,467495260,6310,6310,6310,6310,0
20240912,153100,467495260,6310,6310,6310,6310,0
20240912,153000,467495260,6310,6310,6310,6310,685
20240912,152900,463172910,6310,6310,6310,6310,0
20240912,152800,463172910,6310,6310,6310,6310,0
20240912,152700,463172910,6310,6310,6310,6310,0
20240912,152600,463172910,6310,6310,6310,6310,0
20240912,152500,463172910,6310,6310,6310,6310,0
20240912,152400,463172910,6310,6310,6310,6310,0
20240912,152300,463172910,6310,6310,6310,6310,0
20240912,152200,463172910,6310,6310,6310,6310,0
20240912,152100,463172910,6310,6310,6310,6310,0
20240912,152000,463172910,6310,6310,6310,6310,0
20240912,151900,463172910,6310,6270,6310,6270,163
20240912,151800,462145680,6270,6320,6320,6270,166
20240912,151700,461096660,6320,6320,6320,6320,0
20240912,151600,461096660,6320,6320,6320,6320,0
20240912,151500,461096660,6320,6300,6320,6300,245
20240912,151400,459551930,6280,6280,6280,6280,321
20240912,151300,457536050,6280,6280,6280,6280,0
20240912,151200,457536050,6280,6280,6280,6280,141
20240912,151100,456650570,6280,6280,6280,6280,70
20240912,151000,456210970,6310,6280,6310,6280,1466
20240912,150900,447004460,6310,6310,6310,6310,1
20240912,150800,446998150,6310,6300,6310,6300,201
20240912,150700,445730040,6320,6320,6320,6320,0
20240912,150600,445730040,6320,6320,6320,6320,0
20240912,150500,445730040,6320,6320,6320,6320,0
20240912,150400,445730040,6320,6320,6320,6320,0
20240912,150300,445730040,6320,6320,6320,6320,0
20240912,150200,445730040,6320,6320,6320,6320,0
20240912,150100,445730040,6320,6320,6320,6320,0
20240912,150000,445730040,6320,6320,6320,6320,0
20240912,145900,445730040,6320,6320,6320,6320,0
20240912,145800,445730040,6320,6320,6320,6320,34
20240912,145700,445515160,6310,6270,6310,6270,1001
20240912,145600,439202490,6280,6280,6280,6280,0
20240912,145500,439202490,6280,6280,6280,6280,5
20240912,145400,439171090,6280,6280,6280,6280,300
20240912,145300,437287090,6330,6330,6330,6330,0
20240912,145200,437287090,6330,6330,6330,6330,0
20240912,145100,437287090,6330,6330,6330,6330,0
20240912,145000,437287090,6330,6330,6330,6330,0
20240912,144900,437287090,6330,6330,6330,6330,1
20240912,144800,437280760,6280,6280,6280,6280,180
20240912,144700,436150360,6350,6350,6350,6350,0
20240912,144600,436150360,6350,6350,6350,6350,0
20240912,144500,436150360,6350,6350,6350,6350,2
20240912,144400,436137660,6350,6350,6350,6350,7
20240912,144300,436093210,6350,6350,6350,6350,0
20240912,144200,436093210,6350,6350,6350,6350,0
20240912,144100,436093210,6350,6350,6350,6350,1
20240912,144000,436086860,6330,6340,6340,6330,245
20240912,143900,434535630,6350,6350,6350,6350,4
20240912,143800,434510230,6340,6350,6350,6340,743
20240912,143700,429798860,6350,6350,6350,6350,313
20240912,143600,427811310,6350,6350,6350,6350,1
20240912,143500,427804960,6350,6350,6350,6350,27
20240912,143400,427633510,6350,6350,6350,6350,116
20240912,143300,426896910,6340,6340,6340,6340,5
20240912,143200,426865210,6350,6320,6350,6320,5112
20240912,143100,394479120,6300,6300,6300,6300,260
20240912,143000,392841120,6300,6300,6300,6300,130
20240912,142900,392022120,6300,6300,6300,6300,0
20240912,142800,392022120,6300,6300,6300,6300,976
20240912,142700,385873320,6300,6250,6300,6250,10622
20240912,142600,319289750,6250,6250,6250,6250,861
20240912,142500,313908500,6240,6240,6240,6240,249
20240912,142400,312354740,6240,6240,6240,6240,1
20240912,142300,312348500,6230,6210,6230,6210,224
20240912,142200,310955810,6210,6210,6210,6210,0
20240912,142100,310955810,6210,6210,6210,6210,0
20240912,142000,310955810,6210,6190,6210,6190,213
20240912,141900,309637320,6200,6200,6200,6200,288
20240912,141800,307851720,6210,6210,6210,6210,1
20240912,141700,307845510,6220,6220,6220,6220,4
20240912,141600,307820630,6190,6190,6190,6190,0
20240912,141500,307820630,6190,6210,6210,6190,300
20240912,141400,305963130,6220,6220,6220,6220,0
20240912,141300,305963130,6220,6220,6220,6220,0
20240912,141200,305963130,6220,6220,6220,6220,100
20240912,141100,305341130,6220,6220,6220,6220,0
20240912,141000,305341130,6220,6220,6220,6220,0
20240912,140900,305341130,6220,6220,6220,6220,68
20240912,140800,304918170,6220,6220,6220,6220,0
20240912,140700,304918170,6220,6220,6220,6220,0
20240912,140600,304918170,6220,6220,6220,6220,226
20240912,140500,303512450,6220,6210,6220,6210,2
20240912,140400,303500020,6220,6220,6220,6220,1
20240912,140300,303493800,6180,6190,6190,6180,447
20240912,140200,300731240,6220,6220,6220,6220,9
20240912,140100,300675260,6200,6200,6200,6200,200
20240912,140000,299435260,6200,6200,6200,6200,0
20240912,135900,299435260,6200,6200,6200,6200,0
20240912,135800,299435260,6200,6200,6200,6200,0
20240912,135700,299435260,6200,6200,6200,6200,1
20240912,135600,299429060,6160,6160,6160,6160,0
20240912,135500,299429060,6160,6160,6160,6160,300
20240912,135400,297581060,6190,6170,6190,6170,2589
20240912,135300,281587910,6170,6190,6190,6170,705
20240912,135200,277228030,6200,6200,6200,6200,56
20240912,135100,276880830,6200,6200,6200,6200,73
20240912,135000,276428230,6200,6200,6200,6200,300
20240912,134900,274568230,6220,6220,6220,6220,40
20240912,134800,274319430,6220,6220,6220,6220,0
20240912,134700,274319430,6220,6220,6220,6220,0
20240912,134600,274319430,6220,6220,6220,6220,1
20240912,134500,274313210,6210,6210,6210,6210,0
20240912,134400,274313210,6210,6210,6210,6210,0
20240912,134300,274313210,6210,6210,6210,6210,0
20240912,134200,274313210,6210,6220,6220,6210,351
20240912,134100,272130100,6220,6210,6220,6210,222
20240912,134000,270749350,6220,6200,6220,6200,2
20240912,133900,270736930,6220,6220,6220,6220,1
20240912,133800,270730710,6190,6190,6190,6190,0
20240912,133700,270730710,6190,6190,6190,6190,0
20240912,133600,270730710,6190,6180,6190,6180,3254
20240912,133500,250620590,6180,6180,6180,6180,4
20240912,133400,250595870,6180,6180,6180,6180,162
20240912,133300,249594710,6180,6180,6180,6180,108
20240912,133200,248927270,6180,6180,6180,6180,0
20240912,133100,248927270,6180,6180,6180,6180,0
20240912,133000,248927270,6180,6180,6180,6180,0
20240912,132900,248927270,6180,6180,6180,6180,0
20240912,132800,248927270,6180,6180,6180,6180,377
20240912,132700,246597410,6180,6180,6180,6180,200
20240912,132600,245361410,6180,6180,6180,6180,0
20240912,132500,245361410,6180,6180,6180,6180,1
20240912,132400,245355230,6180,6180,6180,6180,1
20240912,132300,245349050,6180,6180,6180,6180,1
20240912,132200,245342870,6180,6180,6180,6180,1
20240912,132100,245336690,6180,6180,6180,6180,1
20240912,132000,245330510,6180,6180,6180,6180,0
20240912,131900,245330510,6180,6180,6180,6180,0
20240912,131800,245330510,6180,6170,6180,6170,232
20240912,131700,243898590,6170,6170,6170,6170,28
20240912,131600,243725830,6180,6180,6180,6180,0
20240912,131500,243725830,6180,6180,6180,6180,2
20240912,131400,243713470,6180,6180,6180,6180,1
20240912,131300,243707290,6180,6180,6180,6180,2
20240912,131200,243694930,6180,6180,6180,6180,5
20240912,131100,243664030,6180,6180,6180,6180,956
20240912,131000,237755950,6180,6180,6180,6180,568
20240912,130900,234245710,6180,6180,6180,6180,1
20240912,130800,234239530,6170,6170,6170,6170,20
20240912,130700,234116130,6180,6180,6180,6180,0
20240912,130600,234116130,6180,6180,6180,6180,1
20240912,130500,234109950,6170,6170,6170,6170,1
20240912,130400,234103780,6180,6180,6180,6180,0
20240912,130300,234103780,6180,6180,6180,6180,0
20240912,130200,234103780,6180,6180,6180,6180,147
20240912,130100,233195320,6180,6180,6180,6180,0
20240912,130000,233195320,6180,6180,6180,6180,337
20240912,125900,231112660,6160,6160,6160,6160,0
20240912,125800,231112660,6160,6160,6160,6160,98
20240912,125700,230508980,6130,6130,6130,6130,2465
20240912,125600,215398530,6130,6130,6130,6130,0
20240912,125500,215398530,6130,6130,6130,6130,0
20240912,125400,215398530,6130,6130,6130,6130,0
20240912,125300,215398530,6130,6130,6130,6130,2
20240912,125200,215386270,6100,6100,6100,6100,0
20240912,125100,215386270,6100,6120,6120,6100,700
20240912,125000,211115270,6130,6130,6130,6130,0
20240912,124900,211115270,6130,6130,6130,6130,0
20240912,124800,211115270,6130,6130,6130,6130,0
20240912,124700,211115270,6130,6130,6130,6130,0
20240912,124600,211115270,6130,6130,6130,6130,8
20240912,124500,211066230,6130,6130,6130,6130,3
20240912,124400,211047840,6130,6130,6130,6130,0
20240912,124300,211047840,6130,6130,6130,6130,27
20240912,124200,210882330,6130,6130,6130,6130,0
20240912,124100,210882330,6130,6130,6130,6130,71
20240912,124000,210447100,6130,6130,6130,6130,0
20240912,123900,210447100,6130,6130,6130,6130,0
20240912,123800,210447100,6130,6130,6130,6130,0
20240912,123700,210447100,6130,6130,6130,6130,21
20240912,123600,210318370,6130,6130,6130,6130,0
20240912,123500,210318370,6130,6130,6130,6130,0
20240912,123400,210318370,6130,6130,6130,6130,20
20240912,123300,210195770,6130,6130,6130,6130,0
20240912,123200,210195770,6130,6130,6130,6130,905
20240912,123100,204648120,6130,6130,6130,6130,0
20240912,123000,204648120,6130,6130,6130,6130,2
20240912,122900,204635860,6130,6130,6130,6130,0
20240912,122800,204635860,6130,6130,6130,6130,0
20240912,122700,204635860,6130,6130,6130,6130,2
20240912,122600,204623600,6120,6120,6120,6120,10
20240912,122500,204562400,6120,6120,6120,6120,0
20240912,122400,204562400,6120,6120,6120,6120,10
20240912,122300,204501200,6100,6100,6100,6100,0
20240912,122200,204501200,6100,6100,6100,6100,0
20240912,122100,204501200,6100,6100,6100,6100,0
20240912,122000,204501200,6100,6100,6100,6100,0
20240912,121900,204501200,6100,6100,6100,6100,0
20240912,121800,204501200,6100,6100,6100,6100,0
20240912,121700,204501200,6100,6100,6100,6100,0
20240912,121600,204501200,6100,6100,6100,6100,0
20240912,121500,204501200,6100,6100,6100,6100,0
20240912,121400,204501200,6100,6100,6100,6100,0
20240912,121300,204501200,6100,6100,6100,6100,0
20240912,121200,204501200,6100,6110,6110,6100,50
20240912,121100,204196000,6110,6120,6120,6110,50
20240912,121000,203890400,6130,6130,6130,6130,0
20240912,120900,203890400,6130,6130,6130,6130,0
20240912,120800,203890400,6130,6130,6130,6130,0
20240912,120700,203890400,6130,6130,6130,6130,0
20240912,120600,203890400,6130,6130,6130,6130,0
20240912,120500,203890400,6130,6130,6130,6130,0
20240912,120400,203890400,6130,6130,6130,6130,5
20240912,120300,203859750,6130,6130,6130,6130,10
20240912,120200,203798450,6130,6130,6130,6130,0
20240912,120100,203798450,6130,6130,6130,6130,0
20240912,120000,203798450,6130,6130,6130,6130,0
20240912,115900,203798450,6130,6130,6130,6130,0
20240912,115800,203798450,6130,6130,6130,6130,10
20240912,115700,203737150,6130,6130,6130,6130,20
20240912,115600,203614550,6150,6150,6150,6100,1110
20240912,115500,196827850,6160,6160,6160,6160,0
20240912,115400,196827850,6160,6160,6160,6160,0
20240912,115300,196827850,6160,6160,6160,6160,0
20240912,115200,196827850,6160,6160,6160,6160,0
20240912,115100,196827850,6160,6160,6160,6160,0
20240912,115000,196827850,6160,6160,6160,6160,0
20240912,114900,196827850,6160,6150,6160,6150,36
20240912,114800,196606420,6150,6150,6150,6150,0
20240912,114700,196606420,6150,6150,6150,6150,0
20240912,114600,196606420,6150,6150,6150,6150,0
20240912,114500,196606420,6150,6150,6150,6150,0
20240912,114400,196606420,6150,6150,6150,6150,0
20240912,114300,196606420,6150,6140,6150,6140,6
20240912,114200,196569570,6140,6140,6140,6140,0
20240912,114100,196569570,6140,6140,6140,6140,0
20240912,114000,196569570,6140,6140,6140,6140,0
20240912,113900,196569570,6140,6140,6140,6130,30
20240912,113800,196385560,6150,6150,6150,6150,2
20240912,113700,196373260,6160,6160,6160,6160,2
20240912,113600,196360940,6160,6160,6160,6160,22
20240912,113500,196225420,6180,6180,6180,6180,0
20240912,113400,196225420,6180,6180,6180,6180,0
20240912,113300,196225420,6180,6180,6180,6180,0
20240912,113200,196225420,6180,6180,6180,6180,0
20240912,113100,196225420,6180,6180,6180,6180,0
20240912,113000,196225420,6180,6180,6180,6180,0
20240912,112900,196225420,6180,6180,6180,6180,0
20240912,112800,196225420,6180,6120,6180,6120,2
20240912,112700,196213120,6120,6120,6120,6120,3
20240912,112600,196194760,6090,6140,6140,6090,2394
20240912,112500,181544500,6140,6140,6140,6140,0
20240912,112400,181544500,6140,6140,6140,6140,160
20240912,112300,180562100,6180,6180,6180,6180,0
20240912,112200,180562100,6180,6180,6180,6180,0
20240912,112100,180562100,6180,6180,6180,6180,0
20240912,112000,180562100,6180,6180,6180,6180,0
20240912,111900,180562100,6180,6160,6180,6140,1001
20240912,111800,174405970,6170,6180,6180,6170,13
20240912,111700,174325660,6180,6180,6180,6180,10
20240912,111600,174263860,6180,6180,6180,6180,0
20240912,111500,174263860,6180,6180,6180,6180,0
20240912,111400,174263860,6180,6170,6180,6170,1000
20240912,111300,168085420,6170,6170,6170,6170,0
20240912,111200,168085420,6170,6150,6170,6150,101
20240912,111100,167464250,6150,6150,6150,6150,0
20240912,111000,167464250,6150,6150,6150,6150,0
20240912,110900,167464250,6150,6150,6150,6150,1
20240912,110800,167458100,6160,6160,6160,6160,557
20240912,110700,164026980,6160,6160,6160,6160,0
20240912,110600,164026980,6160,6160,6160,6160,121
20240912,110500,163281620,6170,6170,6170,6170,0
20240912,110400,163281620,6170,6170,6170,6170,0
20240912,110300,163281620,6170,6170,6170,6170,0
20240912,110200,163281620,6170,6170,6170,6170,10
20240912,110100,163219920,6170,6170,6170,6170,54
20240912,110000,162886740,6170,6170,6170,6170,4
20240912,105900,162862060,6180,6180,6180,6180,11
20240912,105800,162794080,6170,6180,6180,6170,451
20240912,105700,160008400,6170,6170,6170,6170,102
20240912,105600,159379060,6180,6180,6180,6180,0
20240912,105500,159379060,6180,6180,6180,6180,0
20240912,105400,159379060,6180,6180,6180,6180,0
20240912,105300,159379060,6180,6180,6180,6180,0
20240912,105200,159379060,6180,6180,6180,6180,0
20240912,105100,159379060,6180,6180,6180,6180,0
20240912,105000,159379060,6180,6180,6180,6180,0
20240912,104900,159379060,6180,6180,6180,6180,7
20240912,104800,159335800,6180,6180,6180,6180,0
20240912,104700,159335800,6180,6180,6180,6180,0
20240912,104600,159335800,6180,6180,6180,6180,0
20240912,104500,159335800,6180,6180,6180,6180,2
20240912,104400,159323440,6180,6180,6180,6180,0
20240912,104300,159323440,6180,6180,6180,6180,0
20240912,104200,159323440,6180,6180,6180,6180,0
20240912,104100,159323440,6180,6180,6180,6180,0
20240912,104000,159323440,6180,6180,6180,6180,0
20240912,103900,159323440,6180,6180,6180,6180,0
20240912,103800,159323440,6180,6180,6180,6180,10
20240912,103700,159261640,6180,6180,6180,6180,10
20240912,103600,159199840,6180,6180,6180,6180,5
20240912,103500,159168940,6180,6180,6180,6180,0
20240912,103400,159168940,6180,6180,6180,6180,0
20240912,103300,159168940,6180,6180,6180,6180,5
20240912,103200,159138040,6180,6180,6180,6180,0
20240912,103100,159138040,6180,6180,6180,6180,0
20240912,103000,159138040,6180,6180,6180,6180,25
20240912,102900,158983540,6180,6180,6180,6180,0
20240912,102800,158983540,6180,6180,6180,6180,0
20240912,102700,158983540,6180,6180,6180,6180,0
20240912,102600,158983540,6180,6180,6180,6180,500
20240912,102500,155893540,6180,6170,6180,6170,1500
20240912,102400,146628340,6170,6170,6170,6170,0
20240912,102300,146628340,6170,6170,6170,6170,0
20240912,102200,146628340,6170,6170,6170,6170,5
20240912,102100,146597490,6170,6170,6170,6170,0
20240912,102000,146597490,6170,6170,6170,6170,0
20240912,101900,146597490,6170,6170,6170,6170,0
20240912,101800,146597490,6170,6170,6170,6170,206
20240912,101700,145326470,6150,6150,6150,6150,0
20240912,101600,145326470,6150,6150,6150,6150,0
20240912,101500,145326470,6150,6150,6150,6150,0
20240912,101400,145326470,6150,6150,6150,6150,2
20240912,101300,145314170,6160,6160,6160,6160,0
20240912,101200,145314170,6160,6160,6160,6160,28
20240912,101100,145141690,6170,6170,6170,6170,0
20240912,101000,145141690,6170,6170,6170,6170,20
20240912,100900,145018290,6170,6170,6170,6170,0
20240912,100800,145018290,6170,6170,6170,6170,10
20240912,100700,144956590,6170,6170,6170,6170,0
20240912,100600,144956590,6170,6170,6170,6170,0
20240912,100500,144956590,6170,6170,6170,6170,0
20240912,100400,144956590,6170,6170,6170,6170,0
20240912,100300,144956590,6170,6170,6170,6170,1
20240912,100200,144950420,6160,6170,6170,6160,152
20240912,100100,144013900,6170,6160,6170,6150,1111
20240912,100000,137178820,6170,6170,6170,6170,0
20240912,095900,137178820,6170,6170,6170,6170,126
20240912,095800,136401400,6180,6180,6180,6180,108
20240912,095700,135733960,6180,6180,6180,6180,0
20240912,095600,135733960,6180,6180,6180,6180,0
20240912,095500,135733960,6180,6200,6200,6180,1014
20240912,095400,129461340,6220,6220,6220,6220,0
20240912,095300,129461340,6220,6220,6220,6220,32
20240912,095200,129262300,6200,6200,6200,6200,26
20240912,095100,129101100,6220,6220,6220,6220,0
20240912,095000,129101100,6220,6220,6220,6220,0
20240912,094900,129101100,6220,6220,6220,6220,20
20240912,094800,128976700,6200,6220,6220,6200,398
20240912,094700,126504890,6220,6220,6220,6220,0
20240912,094600,126504890,6220,6220,6220,6220,0
20240912,094500,126504890,6220,6220,6220,6220,18
20240912,094400,126392930,6220,6220,6220,6220,0
20240912,094300,126392930,6220,6220,6220,6220,0
20240912,094200,126392930,6220,6220,6220,6220,0
20240912,094100,126392930,6220,6220,6220,6220,1
20240912,094000,126386710,6260,6260,6260,6260,2
20240912,093900,126374190,6260,6260,6260,6260,1
20240912,093800,126367930,6230,6260,6260,6230,11
20240912,093700,126299100,6260,6260,6260,6260,0
20240912,093600,126299100,6260,6260,6260,6260,0
20240912,093500,126299100,6260,6260,6260,6260,0
20240912,093400,126299100,6260,6260,6260,6260,0
20240912,093300,126299100,6260,6260,6260,6260,0
20240912,093200,126299100,6260,6260,6260,6260,150
20240912,093100,125360100,6260,6250,6260,6250,5
20240912,093000,125328830,6250,6250,6250,6250,80
20240912,092900,124828830,6250,6250,6250,6250,3
20240912,092800,124810080,6210,6220,6220,6210,1312
20240912,092700,116651420,6220,6220,6220,6220,87
20240912,092600,116110280,6220,6220,6220,6220,0
20240912,092500,116110280,6220,6220,6220,6220,232
20240912,092400,114667240,6220,6230,6230,6220,1000
20240912,092300,108440680,6260,6260,6260,6260,0
20240912,092200,108440680,6260,6260,6260,6260,0
20240912,092100,108440680,6260,6260,6260,6260,500
20240912,092000,105310680,6270,6270,6270,6270,0
20240912,091900,105310680,6270,6270,6270,6270,1128
20240912,091800,98238120,6270,6250,6270,6250,611
20240912,091700,94417450,6250,6250,6250,6250,1298
20240912,091600,86304950,6270,6260,6270,6260,1096
20240912,091500,79443030,6260,6260,6260,6260,0
20240912,091400,79443030,6260,6260,6260,6260,210
20240912,091300,78128430,6260,6250,6260,6250,2006
20240912,091200,65580990,6260,6220,6260,6220,3000
20240912,091100,46847420,6160,6190,6200,6160,1540
20240912,091000,37306660,6190,6190,6190,6190,96
20240912,090900,36712420,6190,6190,6200,6190,266
20240912,090800,35064720,6210,6210,6210,6210,483
20240912,090700,32065290,6250,6230,6250,6230,700
20240912,090600,27703310,6230,6200,6230,6200,1000
20240912,090500,21485040,6170,6200,6200,6170,208
20240912,090400,20200230,6200,6200,6200,6190,796
20240912,090300,15265160,6200,6190,6200,6190,539
20240912,090200,11927700,6200,6200,6200,6200,0
20240912,090100,11927700,6200,6160,6200,6140,1528
20240912,090000,2510260,6260,6260,6260,6260,401