KissMeData/175140/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,202500,351192250,6160,6160,6160,6160,710
20240913,202400,351192250,6160,6160,6160,6160,0
20240913,202300,351192250,6160,6160,6160,6160,0
20240913,202200,351192250,6160,6160,6160,6160,0
20240913,202100,351192250,6160,6160,6160,6160,0
20240913,202000,351192250,6160,6160,6160,6160,0
20240913,201900,351192250,6160,6160,6160,6160,0
20240913,201800,351192250,6160,6160,6160,6160,0
20240913,201700,351192250,6160,6160,6160,6160,0
20240913,201600,351192250,6160,6160,6160,6160,0
20240913,201500,351192250,6160,6160,6160,6160,0
20240913,201400,351192250,6160,6160,6160,6160,0
20240913,201300,351192250,6160,6160,6160,6160,0
20240913,201200,351192250,6160,6160,6160,6160,0
20240913,201100,351192250,6160,6160,6160,6160,0
20240913,201000,351192250,6160,6160,6160,6160,0
20240913,200900,351192250,6160,6160,6160,6160,0
20240913,200800,351192250,6160,6160,6160,6160,0
20240913,200700,351192250,6160,6160,6160,6160,0
20240913,200600,351192250,6160,6160,6160,6160,0
20240913,200500,351192250,6160,6160,6160,6160,0
20240913,200400,351192250,6160,6160,6160,6160,0
20240913,200300,351192250,6160,6160,6160,6160,0
20240913,200200,351192250,6160,6160,6160,6160,0
20240913,200100,351192250,6160,6160,6160,6160,0
20240913,200000,351192250,6160,6160,6160,6160,0
20240913,195900,351192250,6160,6160,6160,6160,0
20240913,195800,351192250,6160,6160,6160,6160,0
20240913,195700,351192250,6160,6160,6160,6160,0
20240913,195600,351192250,6160,6160,6160,6160,0
20240913,195500,351192250,6160,6160,6160,6160,710
20240913,195400,351192250,6160,6160,6160,6160,0
20240913,195300,351192250,6160,6160,6160,6160,0
20240913,195200,351192250,6160,6160,6160,6160,0
20240913,195100,351192250,6160,6160,6160,6160,0
20240913,195000,351192250,6160,6160,6160,6160,0
20240913,194900,351192250,6160,6160,6160,6160,0
20240913,194800,351192250,6160,6160,6160,6160,0
20240913,194700,351192250,6160,6160,6160,6160,0
20240913,194600,351192250,6160,6160,6160,6160,0
20240913,194500,351192250,6160,6160,6160,6160,0
20240913,194400,351192250,6160,6160,6160,6160,0
20240913,194300,351192250,6160,6160,6160,6160,0
20240913,194200,351192250,6160,6160,6160,6160,0
20240913,194100,351192250,6160,6160,6160,6160,0
20240913,194000,351192250,6160,6160,6160,6160,0
20240913,193900,351192250,6160,6160,6160,6160,0
20240913,193800,351192250,6160,6160,6160,6160,0
20240913,193700,351192250,6160,6160,6160,6160,0
20240913,193600,351192250,6160,6160,6160,6160,0
20240913,193500,351192250,6160,6160,6160,6160,0
20240913,193400,351192250,6160,6160,6160,6160,0
20240913,193300,351192250,6160,6160,6160,6160,0
20240913,193200,351192250,6160,6160,6160,6160,0
20240913,193100,351192250,6160,6160,6160,6160,0
20240913,193000,351192250,6160,6160,6160,6160,0
20240913,192900,351192250,6160,6160,6160,6160,0
20240913,192800,351192250,6160,6160,6160,6160,0
20240913,192700,351192250,6160,6160,6160,6160,0
20240913,192600,351192250,6160,6160,6160,6160,0
20240913,192500,351192250,6160,6160,6160,6160,710
20240913,192400,351192250,6160,6160,6160,6160,0
20240913,192300,351192250,6160,6160,6160,6160,0
20240913,192200,351192250,6160,6160,6160,6160,0
20240913,192100,351192250,6160,6160,6160,6160,0
20240913,192000,351192250,6160,6160,6160,6160,0
20240913,191900,351192250,6160,6160,6160,6160,0
20240913,191800,351192250,6160,6160,6160,6160,0
20240913,191700,351192250,6160,6160,6160,6160,0
20240913,191600,351192250,6160,6160,6160,6160,0
20240913,191500,351192250,6160,6160,6160,6160,0
20240913,191400,351192250,6160,6160,6160,6160,0
20240913,191300,351192250,6160,6160,6160,6160,0
20240913,191200,351192250,6160,6160,6160,6160,0
20240913,191100,351192250,6160,6160,6160,6160,0
20240913,191000,351192250,6160,6160,6160,6160,0
20240913,190900,351192250,6160,6160,6160,6160,0
20240913,190800,351192250,6160,6160,6160,6160,0
20240913,190700,351192250,6160,6160,6160,6160,0
20240913,190600,351192250,6160,6160,6160,6160,0
20240913,190500,351192250,6160,6160,6160,6160,0
20240913,190400,351192250,6160,6160,6160,6160,0
20240913,190300,351192250,6160,6160,6160,6160,0
20240913,190200,351192250,6160,6160,6160,6160,0
20240913,190100,351192250,6160,6160,6160,6160,0
20240913,190000,351192250,6160,6160,6160,6160,0
20240913,185900,351192250,6160,6160,6160,6160,0
20240913,185800,351192250,6160,6160,6160,6160,0
20240913,185700,351192250,6160,6160,6160,6160,0
20240913,185600,351192250,6160,6160,6160,6160,0
20240913,185500,351192250,6160,6160,6160,6160,710
20240913,185400,351192250,6160,6160,6160,6160,0
20240913,185300,351192250,6160,6160,6160,6160,0
20240913,185200,351192250,6160,6160,6160,6160,0
20240913,185100,351192250,6160,6160,6160,6160,0
20240913,185000,351192250,6160,6160,6160,6160,0
20240913,184900,351192250,6160,6160,6160,6160,0
20240913,184800,351192250,6160,6160,6160,6160,0
20240913,184700,351192250,6160,6160,6160,6160,0
20240913,184600,351192250,6160,6160,6160,6160,0
20240913,184500,351192250,6160,6160,6160,6160,0
20240913,184400,351192250,6160,6160,6160,6160,0
20240913,184300,351192250,6160,6160,6160,6160,0
20240913,184200,351192250,6160,6160,6160,6160,0
20240913,184100,351192250,6160,6160,6160,6160,0
20240913,184000,351192250,6160,6160,6160,6160,0
20240913,183900,351192250,6160,6160,6160,6160,0
20240913,183800,351192250,6160,6160,6160,6160,0
20240913,183700,351192250,6160,6160,6160,6160,0
20240913,183600,351192250,6160,6160,6160,6160,0
20240913,183500,351192250,6160,6160,6160,6160,0
20240913,183400,351192250,6160,6160,6160,6160,0
20240913,183300,351192250,6160,6160,6160,6160,0
20240913,183200,351192250,6160,6160,6160,6160,0
20240913,183100,351192250,6160,6160,6160,6160,0
20240913,183000,351192250,6160,6160,6160,6160,0
20240913,182900,351192250,6160,6160,6160,6160,0
20240913,182800,351192250,6160,6160,6160,6160,0
20240913,182700,351192250,6160,6160,6160,6160,0
20240913,182600,351192250,6160,6160,6160,6160,0
20240913,182500,351192250,6160,6160,6160,6160,710
20240913,182400,351192250,6160,6160,6160,6160,0
20240913,182300,351192250,6160,6160,6160,6160,0
20240913,182200,351192250,6160,6160,6160,6160,0
20240913,182100,351192250,6160,6160,6160,6160,0
20240913,182000,351192250,6160,6160,6160,6160,0
20240913,181900,351192250,6160,6160,6160,6160,0
20240913,181800,351192250,6160,6160,6160,6160,0
20240913,181700,351192250,6160,6160,6160,6160,0
20240913,181600,351192250,6160,6160,6160,6160,0
20240913,181500,351192250,6160,6160,6160,6160,0
20240913,181400,351192250,6160,6160,6160,6160,0
20240913,181300,351192250,6160,6160,6160,6160,0
20240913,181200,351192250,6160,6160,6160,6160,0
20240913,181100,351192250,6160,6160,6160,6160,0
20240913,181000,351192250,6160,6160,6160,6160,0
20240913,180900,351192250,6160,6160,6160,6160,0
20240913,180800,351192250,6160,6160,6160,6160,0
20240913,180700,351192250,6160,6160,6160,6160,0
20240913,180600,351192250,6160,6160,6160,6160,0
20240913,180500,351192250,6160,6160,6160,6160,0
20240913,180400,351192250,6160,6160,6160,6160,0
20240913,180300,351192250,6160,6160,6160,6160,0
20240913,180200,351192250,6160,6160,6160,6160,0
20240913,180100,351192250,6160,6160,6160,6160,0
20240913,180000,351192250,6160,6160,6160,6160,0
20240913,175900,351192250,6160,6160,6160,6160,0
20240913,175800,351192250,6160,6160,6160,6160,0
20240913,175700,351192250,6160,6160,6160,6160,0
20240913,175600,351192250,6160,6160,6160,6160,0
20240913,175500,351192250,6160,6160,6160,6160,710
20240913,175400,351192250,6160,6160,6160,6160,0
20240913,175300,351192250,6160,6160,6160,6160,0
20240913,175200,351192250,6160,6160,6160,6160,0
20240913,175100,351192250,6160,6160,6160,6160,0
20240913,175000,351192250,6160,6160,6160,6160,0
20240913,174900,351192250,6160,6160,6160,6160,0
20240913,174800,351192250,6160,6160,6160,6160,0
20240913,174700,351192250,6160,6160,6160,6160,0
20240913,174600,351192250,6160,6160,6160,6160,0
20240913,174500,351192250,6160,6160,6160,6160,0
20240913,174400,351192250,6160,6160,6160,6160,0
20240913,174300,351192250,6160,6160,6160,6160,0
20240913,174200,351192250,6160,6160,6160,6160,0
20240913,174100,351192250,6160,6160,6160,6160,0
20240913,174000,351192250,6160,6160,6160,6160,0
20240913,173900,351192250,6160,6160,6160,6160,0
20240913,173800,351192250,6160,6160,6160,6160,0
20240913,173700,351192250,6160,6160,6160,6160,0
20240913,173600,351192250,6160,6160,6160,6160,0
20240913,173500,351192250,6160,6160,6160,6160,0
20240913,173400,351192250,6160,6160,6160,6160,0
20240913,173300,351192250,6160,6160,6160,6160,0
20240913,173200,351192250,6160,6160,6160,6160,0
20240913,173100,351192250,6160,6160,6160,6160,0
20240913,173000,351192250,6160,6160,6160,6160,0
20240913,172900,351192250,6160,6160,6160,6160,0
20240913,172800,351192250,6160,6160,6160,6160,0
20240913,172700,351192250,6160,6160,6160,6160,0
20240913,172600,351192250,6160,6160,6160,6160,0
20240913,172500,351192250,6160,6160,6160,6160,710
20240913,172400,351192250,6160,6160,6160,6160,0
20240913,172300,351192250,6160,6160,6160,6160,0
20240913,172200,351192250,6160,6160,6160,6160,0
20240913,172100,351192250,6160,6160,6160,6160,0
20240913,172000,351192250,6160,6160,6160,6160,0
20240913,171900,351192250,6160,6160,6160,6160,0
20240913,171800,351192250,6160,6160,6160,6160,0
20240913,171700,351192250,6160,6160,6160,6160,0
20240913,171600,351192250,6160,6160,6160,6160,0
20240913,171500,351192250,6160,6160,6160,6160,0
20240913,171400,351192250,6160,6160,6160,6160,0
20240913,171300,351192250,6160,6160,6160,6160,0
20240913,171200,351192250,6160,6160,6160,6160,0
20240913,171100,351192250,6160,6160,6160,6160,0
20240913,171000,351192250,6160,6160,6160,6160,0
20240913,170900,351192250,6160,6160,6160,6160,0
20240913,170800,351192250,6160,6160,6160,6160,0
20240913,170700,351192250,6160,6160,6160,6160,0
20240913,170600,351192250,6160,6160,6160,6160,0
20240913,170500,351192250,6160,6160,6160,6160,0
20240913,170400,351192250,6160,6160,6160,6160,0
20240913,170300,351192250,6160,6160,6160,6160,0
20240913,170200,351192250,6160,6160,6160,6160,0
20240913,170100,351192250,6160,6160,6160,6160,0
20240913,170000,351192250,6160,6160,6160,6160,0
20240913,165900,351192250,6160,6160,6160,6160,0
20240913,165800,351192250,6160,6160,6160,6160,0
20240913,165700,351192250,6160,6160,6160,6160,0
20240913,165600,351192250,6160,6160,6160,6160,0
20240913,165500,351192250,6160,6160,6160,6160,710
20240913,165400,351192250,6160,6160,6160,6160,0
20240913,165300,351192250,6160,6160,6160,6160,0
20240913,165200,351192250,6160,6160,6160,6160,0
20240913,165100,351192250,6160,6160,6160,6160,0
20240913,165000,351192250,6160,6160,6160,6160,0
20240913,164900,351192250,6160,6160,6160,6160,0
20240913,164800,351192250,6160,6160,6160,6160,0
20240913,164700,351192250,6160,6160,6160,6160,0
20240913,164600,351192250,6160,6160,6160,6160,0
20240913,164500,351192250,6160,6160,6160,6160,0
20240913,164400,351192250,6160,6160,6160,6160,0
20240913,164300,351192250,6160,6160,6160,6160,0
20240913,164200,351192250,6160,6160,6160,6160,0
20240913,164100,351192250,6160,6160,6160,6160,0
20240913,164000,351192250,6160,6160,6160,6160,0
20240913,163900,351192250,6160,6160,6160,6160,0
20240913,163800,351192250,6160,6160,6160,6160,0
20240913,163700,351192250,6160,6160,6160,6160,0
20240913,163600,351192250,6160,6160,6160,6160,0
20240913,163500,351192250,6160,6160,6160,6160,0
20240913,163400,351192250,6160,6160,6160,6160,0
20240913,163300,351192250,6160,6160,6160,6160,0
20240913,163200,351192250,6160,6160,6160,6160,0
20240913,163100,351192250,6160,6160,6160,6160,0
20240913,163000,351192250,6160,6160,6160,6160,0
20240913,162900,351192250,6160,6160,6160,6160,0
20240913,162800,351192250,6160,6160,6160,6160,0
20240913,162700,351192250,6160,6160,6160,6160,0
20240913,162600,351192250,6160,6160,6160,6160,0
20240913,162500,351192250,6160,6160,6160,6160,710
20240913,162400,351192250,6160,6160,6160,6160,0
20240913,162300,351192250,6160,6160,6160,6160,0
20240913,162200,351192250,6160,6160,6160,6160,0
20240913,162100,351192250,6160,6160,6160,6160,0
20240913,162000,351192250,6160,6160,6160,6160,0
20240913,161900,351192250,6160,6160,6160,6160,0
20240913,161800,351192250,6160,6160,6160,6160,0
20240913,161700,351192250,6160,6160,6160,6160,0
20240913,161600,351192250,6160,6160,6160,6160,0
20240913,161500,351192250,6160,6160,6160,6160,0
20240913,161400,351192250,6160,6160,6160,6160,0
20240913,161300,351192250,6160,6160,6160,6160,0
20240913,161200,351192250,6160,6160,6160,6160,0
20240913,161100,351192250,6160,6160,6160,6160,0
20240913,161000,351192250,6160,6160,6160,6160,0
20240913,160900,351192250,6160,6160,6160,6160,0
20240913,160800,351192250,6160,6160,6160,6160,0
20240913,160700,351192250,6160,6160,6160,6160,0
20240913,160600,351192250,6160,6160,6160,6160,0
20240913,160500,351192250,6160,6160,6160,6160,0
20240913,160400,351192250,6160,6160,6160,6160,0
20240913,160300,351192250,6160,6160,6160,6160,0
20240913,160200,351192250,6160,6160,6160,6160,0
20240913,160100,351192250,6160,6160,6160,6160,0
20240913,160000,351192250,6160,6160,6160,6160,0
20240913,155900,351192250,6160,6160,6160,6160,0
20240913,155800,351192250,6160,6160,6160,6160,0
20240913,155700,351192250,6160,6160,6160,6160,0
20240913,155600,351192250,6160,6160,6160,6160,0
20240913,155500,351192250,6160,6160,6160,6160,710
20240913,155400,351192250,6160,6160,6160,6160,0
20240913,155300,351192250,6160,6160,6160,6160,0
20240913,155200,351192250,6160,6160,6160,6160,0
20240913,155100,351192250,6160,6160,6160,6160,0
20240913,155000,351192250,6160,6160,6160,6160,0
20240913,154900,351192250,6160,6160,6160,6160,0
20240913,154800,351192250,6160,6160,6160,6160,0
20240913,154700,351192250,6160,6160,6160,6160,0
20240913,154600,351192250,6160,6160,6160,6160,0
20240913,154500,351192250,6160,6160,6160,6160,0
20240913,154400,351192250,6160,6160,6160,6160,0
20240913,154300,351192250,6160,6160,6160,6160,0
20240913,154200,351192250,6160,6160,6160,6160,0
20240913,154100,351192250,6160,6160,6160,6160,0
20240913,154000,351192250,6160,6160,6160,6160,0
20240913,153900,351192250,6160,6160,6160,6160,0
20240913,153800,351192250,6160,6160,6160,6160,0
20240913,153700,351192250,6160,6160,6160,6160,0
20240913,153600,351192250,6160,6160,6160,6160,0
20240913,153500,351192250,6160,6160,6160,6160,0
20240913,153400,351192250,6160,6160,6160,6160,0
20240913,153300,351192250,6160,6160,6160,6160,0
20240913,153200,351192250,6160,6160,6160,6160,0
20240913,153100,351192250,6160,6160,6160,6160,0
20240913,153000,351192250,6160,6160,6160,6160,710
20240913,152900,346818650,6170,6170,6170,6170,0
20240913,152800,346818650,6170,6170,6170,6170,0
20240913,152700,346818650,6170,6170,6170,6170,0
20240913,152600,346818650,6170,6170,6170,6170,0
20240913,152500,346818650,6170,6170,6170,6170,0
20240913,152400,346818650,6170,6170,6170,6170,0
20240913,152300,346818650,6170,6170,6170,6170,0
20240913,152200,346818650,6170,6170,6170,6170,0
20240913,152100,346818650,6170,6170,6170,6170,0
20240913,152000,346818650,6170,6170,6170,6170,0
20240913,151900,346818650,6170,6160,6170,6150,228
20240913,151800,345416270,6150,6150,6150,6140,429
20240913,151700,342778420,6150,6150,6150,6150,111
20240913,151600,342095770,6150,6150,6150,6140,163
20240913,151500,341094240,6150,6150,6150,6140,104
20240913,151400,340455640,6150,6150,6150,6140,624
20240913,151300,336618270,6170,6150,6170,6150,185
20240913,151200,335480500,6150,6150,6150,6150,0
20240913,151100,335480500,6150,6150,6150,6150,0
20240913,151000,335480500,6150,6150,6150,6150,130
20240913,150900,334681000,6150,6150,6150,6150,30
20240913,150800,334496500,6160,6160,6160,6160,1
20240913,150700,334490340,6180,6180,6180,6180,0
20240913,150600,334490340,6180,6180,6180,6180,0
20240913,150500,334490340,6180,6170,6180,6170,2
20240913,150400,334477990,6180,6180,6180,6180,0
20240913,150300,334477990,6180,6180,6180,6180,0
20240913,150200,334477990,6180,6150,6180,6130,145
20240913,150100,333587950,6190,6190,6190,6190,0
20240913,150000,333587950,6190,6170,6190,6150,2501
20240913,145900,318192100,6170,6170,6170,6170,15
20240913,145800,318099550,6200,6200,6200,6200,0
20240913,145700,318099550,6200,6200,6200,6200,0
20240913,145600,318099550,6200,6200,6200,6200,0
20240913,145500,318099550,6200,6190,6200,6190,21
20240913,145400,317969550,6200,6200,6200,6200,0
20240913,145300,317969550,6200,6200,6200,6200,30
20240913,145200,317783550,6200,6190,6200,6190,49
20240913,145100,317480230,6190,6170,6190,6170,21
20240913,145000,317350640,6170,6170,6170,6170,20
20240913,144900,317227240,6190,6170,6190,6170,278
20240913,144800,315511960,6170,6170,6170,6170,1607
20240913,144700,305596770,6200,6200,6200,6200,0
20240913,144600,305596770,6200,6200,6200,6200,0
20240913,144500,305596770,6200,6200,6200,6200,0
20240913,144400,305596770,6200,6200,6200,6200,0
20240913,144300,305596770,6200,6200,6200,6200,0
20240913,144200,305596770,6200,6200,6200,6200,0
20240913,144100,305596770,6200,6200,6200,6200,1
20240913,144000,305590570,6200,6200,6200,6200,1
20240913,143900,305584370,6170,6170,6170,6170,4
20240913,143800,305559690,6200,6200,6200,6200,0
20240913,143700,305559690,6200,6200,6200,6160,11
20240913,143600,305491820,6190,6200,6200,6190,65
20240913,143500,305088970,6190,6190,6190,6190,0
20240913,143400,305088970,6190,6160,6190,6160,261
20240913,143300,303481180,6200,6200,6200,6200,0
20240913,143200,303481180,6200,6200,6200,6200,51
20240913,143100,303164980,6150,6150,6150,6150,337
20240913,143000,301092430,6200,6180,6200,6180,982
20240913,142900,295010740,6200,6200,6200,6200,1
20240913,142800,295004540,6160,6180,6180,6150,10414
20240913,142700,230866050,6200,6200,6200,6200,1
20240913,142600,230859850,6200,6200,6200,6200,52
20240913,142500,230537450,6200,6200,6200,6200,0
20240913,142400,230537450,6200,6180,6200,6170,214
20240913,142300,229215880,6220,6220,6220,6220,0
20240913,142200,229215880,6220,6220,6220,6220,0
20240913,142100,229215880,6220,6170,6220,6170,487
20240913,142000,226211040,6170,6170,6170,6170,1000
20240913,141900,220041040,6170,6170,6170,6170,200
20240913,141800,218807040,6170,6180,6180,6170,900
20240913,141700,213249040,6220,6220,6220,6220,1
20240913,141600,213242820,6170,6180,6180,6170,699
20240913,141500,208924190,6220,6190,6220,6180,78
20240913,141400,208441600,6220,6220,6220,6220,30
20240913,141300,208255000,6220,6220,6220,6220,1
20240913,141200,208248780,6220,6220,6220,6220,0
20240913,141100,208248780,6220,6220,6220,6220,0
20240913,141000,208248780,6220,6220,6220,6220,0
20240913,140900,208248780,6220,6220,6220,6220,0
20240913,140800,208248780,6220,6220,6220,6220,0
20240913,140700,208248780,6220,6220,6220,6220,0
20240913,140600,208248780,6220,6220,6220,6220,0
20240913,140500,208248780,6220,6220,6220,6220,0
20240913,140400,208248780,6220,6220,6220,6220,0
20240913,140300,208248780,6220,6220,6220,6220,0
20240913,140200,208248780,6220,6220,6220,6220,0
20240913,140100,208248780,6220,6220,6220,6220,0
20240913,140000,208248780,6220,6190,6220,6180,1001
20240913,135900,202060550,6220,6220,6220,6220,1
20240913,135800,202054330,6210,6210,6210,6210,100
20240913,135700,201433330,6210,6210,6210,6210,0
20240913,135600,201433330,6210,6210,6210,6210,1
20240913,135500,201427120,6210,6210,6210,6210,0
20240913,135400,201427120,6210,6210,6210,6210,0
20240913,135300,201427120,6210,6210,6210,6210,0
20240913,135200,201427120,6210,6210,6210,6210,0
20240913,135100,201427120,6210,6210,6210,6210,0
20240913,135000,201427120,6210,6180,6210,6180,58
20240913,134900,201068650,6210,6190,6210,6180,301
20240913,134800,199207330,6210,6190,6210,6190,222
20240913,134700,197833130,6210,6210,6210,6210,1
20240913,134600,197826920,6190,6190,6190,6190,300
20240913,134500,195969920,6230,6230,6230,6230,0
20240913,134400,195969920,6230,6230,6230,6230,0
20240913,134300,195969920,6230,6230,6230,6230,0
20240913,134200,195969920,6230,6230,6230,6230,0
20240913,134100,195969920,6230,6230,6230,6230,0
20240913,134000,195969920,6230,6230,6230,6230,0
20240913,133900,195969920,6230,6230,6230,6230,0
20240913,133800,195969920,6230,6230,6230,6230,0
20240913,133700,195969920,6230,6230,6230,6230,0
20240913,133600,195969920,6230,6230,6230,6230,0
20240913,133500,195969920,6230,6230,6230,6230,0
20240913,133400,195969920,6230,6190,6230,6190,50
20240913,133300,195660380,6240,6200,6240,6190,761
20240913,133200,190949190,6250,6250,6250,6250,0
20240913,133100,190949190,6250,6250,6250,6250,0
20240913,133000,190949190,6250,6250,6250,6250,0
20240913,132900,190949190,6250,6250,6250,6250,0
20240913,132800,190949190,6250,6200,6250,6200,1070
20240913,132700,184278010,6230,6230,6230,6230,0
20240913,132600,184278010,6230,6230,6230,6230,0
20240913,132500,184278010,6230,6230,6230,6230,0
20240913,132400,184278010,6230,6230,6230,6230,0
20240913,132300,184278010,6230,6230,6230,6230,0
20240913,132200,184278010,6230,6230,6230,6230,0
20240913,132100,184278010,6230,6230,6230,6230,0
20240913,132000,184278010,6230,6230,6230,6230,0
20240913,131900,184278010,6230,6230,6230,6230,0
20240913,131800,184278010,6230,6230,6230,6230,0
20240913,131700,184278010,6230,6230,6230,6230,0
20240913,131600,184278010,6230,6230,6230,6230,0
20240913,131500,184278010,6230,6230,6230,6230,0
20240913,131400,184278010,6230,6230,6230,6230,0
20240913,131300,184278010,6230,6230,6230,6230,0
20240913,131200,184278010,6230,6230,6230,6230,0
20240913,131100,184278010,6230,6230,6230,6230,0
20240913,131000,184278010,6230,6230,6230,6230,0
20240913,130900,184278010,6230,6230,6230,6230,0
20240913,130800,184278010,6230,6230,6230,6230,0
20240913,130700,184278010,6230,6230,6230,6230,0
20240913,130600,184278010,6230,6230,6230,6230,0
20240913,130500,184278010,6230,6230,6230,6230,0
20240913,130400,184278010,6230,6230,6230,6230,0
20240913,130300,184278010,6230,6230,6230,6230,0
20240913,130200,184278010,6230,6200,6230,6190,7
20240913,130100,184234610,6230,6230,6230,6230,0
20240913,130000,184234610,6230,6230,6230,6230,0
20240913,125900,184234610,6230,6230,6230,6230,0
20240913,125800,184234610,6230,6230,6230,6230,0
20240913,125700,184234610,6230,6230,6230,6230,0
20240913,125600,184234610,6230,6230,6230,6230,0
20240913,125500,184234610,6230,6230,6230,6230,0
20240913,125400,184234610,6230,6230,6230,6230,0
20240913,125300,184234610,6230,6230,6230,6230,10
20240913,125200,184172310,6230,6230,6230,6230,0
20240913,125100,184172310,6230,6230,6230,6230,0
20240913,125000,184172310,6230,6230,6230,6230,0
20240913,124900,184172310,6230,6230,6230,6230,0
20240913,124800,184172310,6230,6230,6230,6230,0
20240913,124700,184172310,6230,6230,6230,6230,0
20240913,124600,184172310,6230,6230,6230,6230,0
20240913,124500,184172310,6230,6230,6230,6230,0
20240913,124400,184172310,6230,6230,6230,6230,1
20240913,124300,184166080,6190,6190,6190,6190,0
20240913,124200,184166080,6190,6210,6210,6190,1000
20240913,124100,177966630,6230,6210,6230,6210,51
20240913,124000,177649900,6230,6230,6230,6230,0
20240913,123900,177649900,6230,6230,6230,6230,0
20240913,123800,177649900,6230,6230,6230,6230,0
20240913,123700,177649900,6230,6220,6230,6220,200
20240913,123600,176404550,6220,6220,6220,6220,0
20240913,123500,176404550,6220,6220,6220,6220,10
20240913,123400,176342350,6220,6220,6220,6220,0
20240913,123300,176342350,6220,6220,6220,6220,360
20240913,123200,174103150,6220,6220,6220,6220,0
20240913,123100,174103150,6220,6230,6230,6220,72
20240913,123000,173654800,6230,6230,6230,6230,150
20240913,122900,172720300,6230,6230,6230,6230,250
20240913,122800,171162800,6230,6230,6230,6230,100
20240913,122700,170539800,6270,6270,6270,6270,0
20240913,122600,170539800,6270,6270,6270,6270,0
20240913,122500,170539800,6270,6270,6270,6270,0
20240913,122400,170539800,6270,6270,6270,6270,0
20240913,122300,170539800,6270,6270,6270,6270,300
20240913,122200,168658800,6270,6270,6270,6230,23
20240913,122100,168515430,6230,6230,6230,6230,500
20240913,122000,165400430,6270,6270,6270,6270,1
20240913,121900,165394160,6240,6240,6240,6240,0
20240913,121800,165394160,6240,6240,6240,6240,238
20240913,121700,163909040,6270,6270,6270,6270,0
20240913,121600,163909040,6270,6270,6270,6270,0
20240913,121500,163909040,6270,6270,6270,6270,0
20240913,121400,163909040,6270,6270,6270,6270,0
20240913,121300,163909040,6270,6270,6270,6270,0
20240913,121200,163909040,6270,6270,6270,6270,0
20240913,121100,163909040,6270,6270,6270,6270,0
20240913,121000,163909040,6270,6270,6270,6270,0
20240913,120900,163909040,6270,6270,6270,6270,0
20240913,120800,163909040,6270,6270,6270,6270,0
20240913,120700,163909040,6270,6270,6270,6270,0
20240913,120600,163909040,6270,6270,6270,6270,1
20240913,120500,163902770,6270,6270,6270,6270,0
20240913,120400,163902770,6270,6270,6270,6270,0
20240913,120300,163902770,6270,6270,6270,6270,0
20240913,120200,163902770,6270,6270,6270,6270,0
20240913,120100,163902770,6270,6270,6270,6270,0
20240913,120000,163902770,6270,6270,6270,6270,0
20240913,115900,163902770,6270,6270,6270,6270,0
20240913,115800,163902770,6270,6240,6270,6240,20
20240913,115700,163777940,6270,6270,6270,6270,0
20240913,115600,163777940,6270,6270,6270,6270,0
20240913,115500,163777940,6270,6270,6270,6270,0
20240913,115400,163777940,6270,6270,6270,6270,0
20240913,115300,163777940,6270,6270,6270,6270,0
20240913,115200,163777940,6270,6270,6270,6270,0
20240913,115100,163777940,6270,6270,6270,6270,0
20240913,115000,163777940,6270,6270,6270,6270,0
20240913,114900,163777940,6270,6270,6270,6270,0
20240913,114800,163777940,6270,6270,6270,6270,0
20240913,114700,163777940,6270,6270,6270,6270,0
20240913,114600,163777940,6270,6270,6270,6270,1
20240913,114500,163771670,6260,6260,6260,6260,0
20240913,114400,163771670,6260,6260,6260,6260,438
20240913,114300,161029790,6270,6270,6270,6270,0
20240913,114200,161029790,6270,6270,6270,6270,0
20240913,114100,161029790,6270,6270,6270,6270,0
20240913,114000,161029790,6270,6270,6270,6270,0
20240913,113900,161029790,6270,6270,6270,6270,0
20240913,113800,161029790,6270,6270,6270,6270,0
20240913,113700,161029790,6270,6270,6270,6270,0
20240913,113600,161029790,6270,6270,6270,6270,0
20240913,113500,161029790,6270,6270,6270,6270,0
20240913,113400,161029790,6270,6270,6270,6270,0
20240913,113300,161029790,6270,6270,6270,6270,0
20240913,113200,161029790,6270,6270,6270,6270,0
20240913,113100,161029790,6270,6270,6270,6270,0
20240913,113000,161029790,6270,6270,6270,6270,0
20240913,112900,161029790,6270,6270,6270,6270,0
20240913,112800,161029790,6270,6270,6270,6270,0
20240913,112700,161029790,6270,6260,6270,6260,7
20240913,112600,160985950,6260,6260,6260,6260,0
20240913,112500,160985950,6260,6260,6260,6260,1
20240913,112400,160979690,6240,6240,6240,6240,8
20240913,112300,160929770,6260,6260,6260,6260,1
20240913,112200,160923510,6260,6260,6260,6260,0
20240913,112100,160923510,6260,6260,6260,6260,0
20240913,112000,160923510,6260,6260,6260,6260,0
20240913,111900,160923510,6260,6260,6260,6260,0
20240913,111800,160923510,6260,6260,6260,6260,80
20240913,111700,160422710,6260,6260,6260,6260,0
20240913,111600,160422710,6260,6270,6270,6260,8
20240913,111500,160372580,6270,6270,6270,6270,0
20240913,111400,160372580,6270,6270,6270,6270,0
20240913,111300,160372580,6270,6270,6270,6270,1
20240913,111200,160366310,6240,6240,6240,6240,200
20240913,111100,159118310,6270,6270,6270,6270,0
20240913,111000,159118310,6270,6270,6270,6270,0
20240913,110900,159118310,6270,6270,6270,6270,0
20240913,110800,159118310,6270,6270,6270,6270,0
20240913,110700,159118310,6270,6270,6270,6270,0
20240913,110600,159118310,6270,6270,6270,6270,3
20240913,110500,159099500,6240,6250,6250,6240,682
20240913,110400,154837290,6270,6260,6270,6260,52
20240913,110300,154511760,6260,6260,6260,6260,0
20240913,110200,154511760,6260,6260,6260,6260,1
20240913,110100,154505500,6220,6220,6220,6220,200
20240913,110000,153261500,6260,6260,6260,6260,0
20240913,105900,153261500,6260,6260,6260,6260,0
20240913,105800,153261500,6260,6260,6260,6260,0
20240913,105700,153261500,6260,6260,6260,6260,0
20240913,105600,153261500,6260,6240,6260,6240,19
20240913,105500,153142920,6240,6240,6240,6240,192
20240913,105400,151944840,6240,6240,6240,6240,0
20240913,105300,151944840,6240,6240,6240,6240,859
20240913,105200,146584680,6240,6240,6240,6240,1
20240913,105100,146578440,6190,6240,6240,6190,1517
20240913,105000,137114860,6240,6240,6240,6240,0
20240913,104900,137114860,6240,6240,6240,6190,6156
20240913,104800,98972340,6290,6250,6290,6230,1119
20240913,104700,91977130,6300,6300,6300,6300,20
20240913,104600,91851130,6300,6300,6300,6300,0
20240913,104500,91851130,6300,6300,6300,6300,0
20240913,104400,91851130,6300,6290,6300,6290,8
20240913,104300,91800800,6300,6300,6300,6300,0
20240913,104200,91800800,6300,6300,6300,6300,1
20240913,104100,91794500,6290,6290,6290,6290,635
20240913,104000,87800350,6290,6290,6290,6290,0
20240913,103900,87800350,6290,6290,6290,6290,0
20240913,103800,87800350,6290,6290,6290,6290,0
20240913,103700,87800350,6290,6280,6290,6280,100
20240913,103600,87171360,6280,6280,6280,6280,0
20240913,103500,87171360,6280,6240,6280,6220,4
20240913,103400,87146400,6290,6290,6290,6290,0
20240913,103300,87146400,6290,6240,6290,6240,2
20240913,103200,87133870,6290,6280,6290,6280,600
20240913,103100,83365220,6240,6240,6240,6240,1402
20240913,103000,74616740,6280,6240,6280,6240,1005
20240913,102900,68310270,6240,6230,6240,6230,22
20240913,102800,68173100,6230,6230,6230,6230,0
20240913,102700,68173100,6230,6230,6230,6230,50
20240913,102600,67861600,6260,6260,6260,6260,0
20240913,102500,67861600,6260,6260,6260,6260,0
20240913,102400,67861600,6260,6260,6260,6260,0
20240913,102300,67861600,6260,6260,6260,6260,0
20240913,102200,67861600,6260,6260,6260,6260,0
20240913,102100,67861600,6260,6260,6260,6260,0
20240913,102000,67861600,6260,6260,6260,6260,0
20240913,101900,67861600,6260,6260,6260,6260,1
20240913,101800,67855340,6230,6240,6270,6230,953
20240913,101700,61913670,6280,6280,6280,6280,0
20240913,101600,61913670,6280,6240,6280,6240,124
20240913,101500,61139870,6280,6240,6280,6240,51
20240913,101400,60821590,6280,6290,6290,6280,2
20240913,101300,60809020,6240,6290,6290,6240,470
20240913,101200,57876170,6240,6240,6240,6240,300
20240913,101100,56004170,6240,6270,6270,6240,702
20240913,101000,51618560,6360,6300,6360,6300,1302
20240913,100900,43363360,6300,6300,6300,6300,100
20240913,100800,42733360,6300,6300,6300,6300,0
20240913,100700,42733360,6300,6300,6300,6300,1
20240913,100600,42727060,6300,6300,6300,6300,5
20240913,100500,42695560,6300,6300,6300,6300,0
20240913,100400,42695560,6300,6300,6300,6300,0
20240913,100300,42695560,6300,6300,6300,6300,0
20240913,100200,42695560,6300,6300,6300,6300,0
20240913,100100,42695560,6300,6300,6300,6300,2
20240913,100000,42682960,6270,6270,6270,6270,1
20240913,095900,42676690,6300,6300,6300,6300,0
20240913,095800,42676690,6300,6300,6300,6300,1
20240913,095700,42670390,6300,6300,6300,6300,1
20240913,095600,42664090,6280,6280,6280,6280,0
20240913,095500,42664090,6280,6270,6300,6270,14
20240913,095400,42576260,6300,6280,6300,6280,2
20240913,095300,42563680,6280,6290,6310,6280,8
20240913,095200,42513360,6290,6310,6310,6290,5
20240913,095100,42481850,6290,6300,6310,6290,6
20240913,095000,42444050,6310,6310,6310,6310,279
20240913,094900,40683560,6310,6310,6310,6310,0
20240913,094800,40683560,6310,6310,6310,6310,170
20240913,094700,39610860,6310,6310,6310,6310,0
20240913,094600,39610860,6310,6310,6310,6310,106
20240913,094500,38942000,6310,6310,6310,6310,0
20240913,094400,38942000,6310,6310,6310,6310,0
20240913,094300,38942000,6310,6310,6310,6310,0
20240913,094200,38942000,6310,6310,6310,6310,0
20240913,094100,38942000,6310,6310,6310,6310,1
20240913,094000,38935690,6310,6290,6310,6290,204
20240913,093900,37650480,6240,6310,6310,6240,1210
20240913,093800,30090480,6310,6310,6310,6310,50
20240913,093700,29774980,6310,6310,6310,6310,0
20240913,093600,29774980,6310,6310,6310,6310,5
20240913,093500,29743430,6310,6310,6310,6310,0
20240913,093400,29743430,6310,6280,6310,6280,1201
20240913,093300,22172840,6260,6250,6260,6250,113
20240913,093200,21466560,6260,6260,6260,6250,23
20240913,093100,21322790,6280,6280,6280,6280,589
20240913,093000,17623870,6290,6290,6290,6290,0
20240913,092900,17623870,6290,6290,6290,6290,0
20240913,092800,17623870,6290,6290,6290,6290,0
20240913,092700,17623870,6290,6290,6290,6290,0
20240913,092600,17623870,6290,6290,6290,6290,0
20240913,092500,17623870,6290,6290,6290,6290,0
20240913,092400,17623870,6290,6290,6290,6290,1
20240913,092300,17617580,6290,6260,6290,6240,461
20240913,092200,14735850,6290,6290,6290,6290,0
20240913,092100,14735850,6290,6290,6290,6290,0
20240913,092000,14735850,6290,6280,6290,6280,5
20240913,091900,14704410,6290,6290,6290,6290,10
20240913,091800,14641510,6290,6290,6290,6290,500
20240913,091700,11496510,6290,6290,6290,6290,0
20240913,091600,11496510,6290,6290,6290,6290,0
20240913,091500,11496510,6290,6290,6290,6290,0
20240913,091400,11496510,6290,6260,6290,6260,2
20240913,091300,11483960,6290,6270,6290,6260,3
20240913,091200,11465140,6270,6270,6270,6270,1
20240913,091100,11458870,6290,6290,6290,6290,0
20240913,091000,11458870,6290,6250,6290,6250,17
20240913,090900,11352580,6240,6240,6240,6240,213
20240913,090800,10023460,6240,6240,6240,6240,5
20240913,090700,9992260,6240,6240,6240,6240,1
20240913,090600,9986020,6180,6220,6250,6180,1370
20240913,090500,1485130,6240,6220,6260,6220,122
20240913,090400,724940,6230,6260,6260,6230,10
20240913,090300,662460,6270,6290,6290,6270,3
20240913,090200,643620,6310,6310,6310,6310,0
20240913,090100,643620,6310,6310,6310,6310,0
20240913,090000,643620,6310,6310,6310,6310,102