KissMeData/175140/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,203200,545070700,6000,6000,6000,6000,640
20240923,203100,545070700,6000,6000,6000,6000,0
20240923,203000,545070700,6000,6000,6000,6000,0
20240923,202900,545070700,6000,6000,6000,6000,0
20240923,202800,545070700,6000,6000,6000,6000,0
20240923,202700,545070700,6000,6000,6000,6000,0
20240923,202600,545070700,6000,6000,6000,6000,0
20240923,202500,545070700,6000,6000,6000,6000,0
20240923,202400,545070700,6000,6000,6000,6000,0
20240923,202300,545070700,6000,6000,6000,6000,0
20240923,202200,545070700,6000,6000,6000,6000,0
20240923,202100,545070700,6000,6000,6000,6000,0
20240923,202000,545070700,6000,6000,6000,6000,0
20240923,201900,545070700,6000,6000,6000,6000,0
20240923,201800,545070700,6000,6000,6000,6000,0
20240923,201700,545070700,6000,6000,6000,6000,0
20240923,201600,545070700,6000,6000,6000,6000,0
20240923,201500,545070700,6000,6000,6000,6000,0
20240923,201400,545070700,6000,6000,6000,6000,0
20240923,201300,545070700,6000,6000,6000,6000,0
20240923,201200,545070700,6000,6000,6000,6000,0
20240923,201100,545070700,6000,6000,6000,6000,0
20240923,201000,545070700,6000,6000,6000,6000,0
20240923,200900,545070700,6000,6000,6000,6000,0
20240923,200800,545070700,6000,6000,6000,6000,0
20240923,200700,545070700,6000,6000,6000,6000,0
20240923,200600,545070700,6000,6000,6000,6000,0
20240923,200500,545070700,6000,6000,6000,6000,0
20240923,200400,545070700,6000,6000,6000,6000,0
20240923,200300,545070700,6000,6000,6000,6000,0
20240923,200200,545070700,6000,6000,6000,6000,640
20240923,200100,545070700,6000,6000,6000,6000,0
20240923,200000,545070700,6000,6000,6000,6000,0
20240923,195900,545070700,6000,6000,6000,6000,0
20240923,195800,545070700,6000,6000,6000,6000,0
20240923,195700,545070700,6000,6000,6000,6000,0
20240923,195600,545070700,6000,6000,6000,6000,0
20240923,195500,545070700,6000,6000,6000,6000,0
20240923,195400,545070700,6000,6000,6000,6000,0
20240923,195300,545070700,6000,6000,6000,6000,0
20240923,195200,545070700,6000,6000,6000,6000,0
20240923,195100,545070700,6000,6000,6000,6000,0
20240923,195000,545070700,6000,6000,6000,6000,0
20240923,194900,545070700,6000,6000,6000,6000,0
20240923,194800,545070700,6000,6000,6000,6000,0
20240923,194700,545070700,6000,6000,6000,6000,0
20240923,194600,545070700,6000,6000,6000,6000,0
20240923,194500,545070700,6000,6000,6000,6000,0
20240923,194400,545070700,6000,6000,6000,6000,0
20240923,194300,545070700,6000,6000,6000,6000,0
20240923,194200,545070700,6000,6000,6000,6000,0
20240923,194100,545070700,6000,6000,6000,6000,0
20240923,194000,545070700,6000,6000,6000,6000,0
20240923,193900,545070700,6000,6000,6000,6000,0
20240923,193800,545070700,6000,6000,6000,6000,0
20240923,193700,545070700,6000,6000,6000,6000,0
20240923,193600,545070700,6000,6000,6000,6000,0
20240923,193500,545070700,6000,6000,6000,6000,0
20240923,193400,545070700,6000,6000,6000,6000,0
20240923,193300,545070700,6000,6000,6000,6000,0
20240923,193200,545070700,6000,6000,6000,6000,640
20240923,193100,545070700,6000,6000,6000,6000,0
20240923,193000,545070700,6000,6000,6000,6000,0
20240923,192900,545070700,6000,6000,6000,6000,0
20240923,192800,545070700,6000,6000,6000,6000,0
20240923,192700,545070700,6000,6000,6000,6000,0
20240923,192600,545070700,6000,6000,6000,6000,0
20240923,192500,545070700,6000,6000,6000,6000,0
20240923,192400,545070700,6000,6000,6000,6000,0
20240923,192300,545070700,6000,6000,6000,6000,0
20240923,192200,545070700,6000,6000,6000,6000,0
20240923,192100,545070700,6000,6000,6000,6000,0
20240923,192000,545070700,6000,6000,6000,6000,0
20240923,191900,545070700,6000,6000,6000,6000,0
20240923,191800,545070700,6000,6000,6000,6000,0
20240923,191700,545070700,6000,6000,6000,6000,0
20240923,191600,545070700,6000,6000,6000,6000,0
20240923,191500,545070700,6000,6000,6000,6000,0
20240923,191400,545070700,6000,6000,6000,6000,0
20240923,191300,545070700,6000,6000,6000,6000,0
20240923,191200,545070700,6000,6000,6000,6000,0
20240923,191100,545070700,6000,6000,6000,6000,0
20240923,191000,545070700,6000,6000,6000,6000,0
20240923,190900,545070700,6000,6000,6000,6000,0
20240923,190800,545070700,6000,6000,6000,6000,0
20240923,190700,545070700,6000,6000,6000,6000,0
20240923,190600,545070700,6000,6000,6000,6000,0
20240923,190500,545070700,6000,6000,6000,6000,0
20240923,190400,545070700,6000,6000,6000,6000,0
20240923,190300,545070700,6000,6000,6000,6000,0
20240923,190200,545070700,6000,6000,6000,6000,640
20240923,190100,545070700,6000,6000,6000,6000,0
20240923,190000,545070700,6000,6000,6000,6000,0
20240923,185900,545070700,6000,6000,6000,6000,0
20240923,185800,545070700,6000,6000,6000,6000,0
20240923,185700,545070700,6000,6000,6000,6000,0
20240923,185600,545070700,6000,6000,6000,6000,0
20240923,185500,545070700,6000,6000,6000,6000,0
20240923,185400,545070700,6000,6000,6000,6000,0
20240923,185300,545070700,6000,6000,6000,6000,0
20240923,185200,545070700,6000,6000,6000,6000,0
20240923,185100,545070700,6000,6000,6000,6000,0
20240923,185000,545070700,6000,6000,6000,6000,0
20240923,184900,545070700,6000,6000,6000,6000,0
20240923,184800,545070700,6000,6000,6000,6000,0
20240923,184700,545070700,6000,6000,6000,6000,0
20240923,184600,545070700,6000,6000,6000,6000,0
20240923,184500,545070700,6000,6000,6000,6000,0
20240923,184400,545070700,6000,6000,6000,6000,0
20240923,184300,545070700,6000,6000,6000,6000,0
20240923,184200,545070700,6000,6000,6000,6000,0
20240923,184100,545070700,6000,6000,6000,6000,0
20240923,184000,545070700,6000,6000,6000,6000,0
20240923,183900,545070700,6000,6000,6000,6000,0
20240923,183800,545070700,6000,6000,6000,6000,0
20240923,183700,545070700,6000,6000,6000,6000,0
20240923,183600,545070700,6000,6000,6000,6000,0
20240923,183500,545070700,6000,6000,6000,6000,0
20240923,183400,545070700,6000,6000,6000,6000,0
20240923,183300,545070700,6000,6000,6000,6000,0
20240923,183200,545070700,6000,6000,6000,6000,640
20240923,183100,545070700,6000,6000,6000,6000,0
20240923,183000,545070700,6000,6000,6000,6000,0
20240923,182900,545070700,6000,6000,6000,6000,0
20240923,182800,545070700,6000,6000,6000,6000,0
20240923,182700,545070700,6000,6000,6000,6000,0
20240923,182600,545070700,6000,6000,6000,6000,0
20240923,182500,545070700,6000,6000,6000,6000,0
20240923,182400,545070700,6000,6000,6000,6000,0
20240923,182300,545070700,6000,6000,6000,6000,0
20240923,182200,545070700,6000,6000,6000,6000,0
20240923,182100,545070700,6000,6000,6000,6000,0
20240923,182000,545070700,6000,6000,6000,6000,0
20240923,181900,545070700,6000,6000,6000,6000,0
20240923,181800,545070700,6000,6000,6000,6000,0
20240923,181700,545070700,6000,6000,6000,6000,0
20240923,181600,545070700,6000,6000,6000,6000,0
20240923,181500,545070700,6000,6000,6000,6000,0
20240923,181400,545070700,6000,6000,6000,6000,0
20240923,181300,545070700,6000,6000,6000,6000,0
20240923,181200,545070700,6000,6000,6000,6000,0
20240923,181100,545070700,6000,6000,6000,6000,0
20240923,181000,545070700,6000,6000,6000,6000,0
20240923,180900,545070700,6000,6000,6000,6000,0
20240923,180800,545070700,6000,6000,6000,6000,0
20240923,180700,545070700,6000,6000,6000,6000,0
20240923,180600,545070700,6000,6000,6000,6000,0
20240923,180500,545070700,6000,6000,6000,6000,0
20240923,180400,545070700,6000,6000,6000,6000,0
20240923,180300,545070700,6000,6000,6000,6000,0
20240923,180200,545070700,6000,6000,6000,6000,640
20240923,180100,545070700,6000,6000,6000,6000,0
20240923,180000,545070700,6000,6000,6000,6000,0
20240923,175900,545070700,6000,6000,6000,6000,0
20240923,175800,545070700,6000,6000,6000,6000,0
20240923,175700,545070700,6000,6000,6000,6000,0
20240923,175600,545070700,6000,6000,6000,6000,0
20240923,175500,545070700,6000,6000,6000,6000,0
20240923,175400,545070700,6000,6000,6000,6000,0
20240923,175300,545070700,6000,6000,6000,6000,0
20240923,175200,545070700,6000,6000,6000,6000,0
20240923,175100,545070700,6000,6000,6000,6000,0
20240923,175000,545070700,6000,6000,6000,6000,0
20240923,174900,545070700,6000,6000,6000,6000,0
20240923,174800,545070700,6000,6000,6000,6000,0
20240923,174700,545070700,6000,6000,6000,6000,0
20240923,174600,545070700,6000,6000,6000,6000,0
20240923,174500,545070700,6000,6000,6000,6000,0
20240923,174400,545070700,6000,6000,6000,6000,0
20240923,174300,545070700,6000,6000,6000,6000,0
20240923,174200,545070700,6000,6000,6000,6000,0
20240923,174100,545070700,6000,6000,6000,6000,0
20240923,174000,545070700,6000,6000,6000,6000,0
20240923,173900,545070700,6000,6000,6000,6000,0
20240923,173800,545070700,6000,6000,6000,6000,0
20240923,173700,545070700,6000,6000,6000,6000,0
20240923,173600,545070700,6000,6000,6000,6000,0
20240923,173500,545070700,6000,6000,6000,6000,0
20240923,173400,545070700,6000,6000,6000,6000,0
20240923,173300,545070700,6000,6000,6000,6000,0
20240923,173200,545070700,6000,6000,6000,6000,640
20240923,173100,545070700,6000,6000,6000,6000,0
20240923,173000,545070700,6000,6000,6000,6000,0
20240923,172900,545070700,6000,6000,6000,6000,0
20240923,172800,545070700,6000,6000,6000,6000,0
20240923,172700,545070700,6000,6000,6000,6000,0
20240923,172600,545070700,6000,6000,6000,6000,0
20240923,172500,545070700,6000,6000,6000,6000,0
20240923,172400,545070700,6000,6000,6000,6000,0
20240923,172300,545070700,6000,6000,6000,6000,0
20240923,172200,545070700,6000,6000,6000,6000,0
20240923,172100,545070700,6000,6000,6000,6000,0
20240923,172000,545070700,6000,6000,6000,6000,0
20240923,171900,545070700,6000,6000,6000,6000,0
20240923,171800,545070700,6000,6000,6000,6000,0
20240923,171700,545070700,6000,6000,6000,6000,0
20240923,171600,545070700,6000,6000,6000,6000,0
20240923,171500,545070700,6000,6000,6000,6000,0
20240923,171400,545070700,6000,6000,6000,6000,0
20240923,171300,545070700,6000,6000,6000,6000,0
20240923,171200,545070700,6000,6000,6000,6000,0
20240923,171100,545070700,6000,6000,6000,6000,0
20240923,171000,545070700,6000,6000,6000,6000,0
20240923,170900,545070700,6000,6000,6000,6000,0
20240923,170800,545070700,6000,6000,6000,6000,0
20240923,170700,545070700,6000,6000,6000,6000,0
20240923,170600,545070700,6000,6000,6000,6000,0
20240923,170500,545070700,6000,6000,6000,6000,0
20240923,170400,545070700,6000,6000,6000,6000,0
20240923,170300,545070700,6000,6000,6000,6000,0
20240923,170200,545070700,6000,6000,6000,6000,640
20240923,170100,545070700,6000,6000,6000,6000,0
20240923,170000,545070700,6000,6000,6000,6000,0
20240923,165900,545070700,6000,6000,6000,6000,0
20240923,165800,545070700,6000,6000,6000,6000,0
20240923,165700,545070700,6000,6000,6000,6000,0
20240923,165600,545070700,6000,6000,6000,6000,0
20240923,165500,545070700,6000,6000,6000,6000,0
20240923,165400,545070700,6000,6000,6000,6000,0
20240923,165300,545070700,6000,6000,6000,6000,0
20240923,165200,545070700,6000,6000,6000,6000,0
20240923,165100,545070700,6000,6000,6000,6000,0
20240923,165000,545070700,6000,6000,6000,6000,0
20240923,164900,545070700,6000,6000,6000,6000,0
20240923,164800,545070700,6000,6000,6000,6000,0
20240923,164700,545070700,6000,6000,6000,6000,0
20240923,164600,545070700,6000,6000,6000,6000,0
20240923,164500,545070700,6000,6000,6000,6000,0
20240923,164400,545070700,6000,6000,6000,6000,0
20240923,164300,545070700,6000,6000,6000,6000,0
20240923,164200,545070700,6000,6000,6000,6000,0
20240923,164100,545070700,6000,6000,6000,6000,0
20240923,164000,545070700,6000,6000,6000,6000,0
20240923,163900,545070700,6000,6000,6000,6000,0
20240923,163800,545070700,6000,6000,6000,6000,0
20240923,163700,545070700,6000,6000,6000,6000,0
20240923,163600,545070700,6000,6000,6000,6000,0
20240923,163500,545070700,6000,6000,6000,6000,0
20240923,163400,545070700,6000,6000,6000,6000,0
20240923,163300,545070700,6000,6000,6000,6000,0
20240923,163200,545070700,6000,6000,6000,6000,640
20240923,163100,545070700,6000,6000,6000,6000,0
20240923,163000,545070700,6000,6000,6000,6000,0
20240923,162900,545070700,6000,6000,6000,6000,0
20240923,162800,545070700,6000,6000,6000,6000,0
20240923,162700,545070700,6000,6000,6000,6000,0
20240923,162600,545070700,6000,6000,6000,6000,0
20240923,162500,545070700,6000,6000,6000,6000,0
20240923,162400,545070700,6000,6000,6000,6000,0
20240923,162300,545070700,6000,6000,6000,6000,0
20240923,162200,545070700,6000,6000,6000,6000,0
20240923,162100,545070700,6000,6000,6000,6000,0
20240923,162000,545070700,6000,6000,6000,6000,0
20240923,161900,545070700,6000,6000,6000,6000,0
20240923,161800,545070700,6000,6000,6000,6000,0
20240923,161700,545070700,6000,6000,6000,6000,0
20240923,161600,545070700,6000,6000,6000,6000,0
20240923,161500,545070700,6000,6000,6000,6000,0
20240923,161400,545070700,6000,6000,6000,6000,0
20240923,161300,545070700,6000,6000,6000,6000,0
20240923,161200,545070700,6000,6000,6000,6000,0
20240923,161100,545070700,6000,6000,6000,6000,0
20240923,161000,545070700,6000,6000,6000,6000,0
20240923,160900,545070700,6000,6000,6000,6000,0
20240923,160800,545070700,6000,6000,6000,6000,0
20240923,160700,545070700,6000,6000,6000,6000,0
20240923,160600,545070700,6000,6000,6000,6000,0
20240923,160500,545070700,6000,6000,6000,6000,0
20240923,160400,545070700,6000,6000,6000,6000,0
20240923,160300,545070700,6000,6000,6000,6000,0
20240923,160200,545070700,6000,6000,6000,6000,640
20240923,160100,545070700,6000,6000,6000,6000,0
20240923,160000,545070700,6000,6000,6000,6000,0
20240923,155900,545070700,6000,6000,6000,6000,0
20240923,155800,545070700,6000,6000,6000,6000,0
20240923,155700,545070700,6000,6000,6000,6000,0
20240923,155600,545070700,6000,6000,6000,6000,0
20240923,155500,545070700,6000,6000,6000,6000,0
20240923,155400,545070700,6000,6000,6000,6000,0
20240923,155300,545070700,6000,6000,6000,6000,0
20240923,155200,545070700,6000,6000,6000,6000,0
20240923,155100,545070700,6000,6000,6000,6000,0
20240923,155000,545070700,6000,6000,6000,6000,0
20240923,154900,545070700,6000,6000,6000,6000,0
20240923,154800,545070700,6000,6000,6000,6000,0
20240923,154700,545070700,6000,6000,6000,6000,0
20240923,154600,545070700,6000,6000,6000,6000,0
20240923,154500,545070700,6000,6000,6000,6000,0
20240923,154400,545070700,6000,6000,6000,6000,0
20240923,154300,545070700,6000,6000,6000,6000,0
20240923,154200,545070700,6000,6000,6000,6000,0
20240923,154100,545070700,6000,6000,6000,6000,0
20240923,154000,545070700,6000,6000,6000,6000,0
20240923,153900,545070700,6000,6000,6000,6000,0
20240923,153800,545070700,6000,6000,6000,6000,0
20240923,153700,545070700,6000,6000,6000,6000,0
20240923,153600,545070700,6000,6000,6000,6000,0
20240923,153500,545070700,6000,6000,6000,6000,0
20240923,153400,545070700,6000,6000,6000,6000,0
20240923,153300,545070700,6000,6000,6000,6000,0
20240923,153200,545070700,6000,6000,6000,6000,640
20240923,153100,545070700,6000,6000,6000,6000,0
20240923,153000,545070700,6000,6000,6000,6000,640
20240923,152900,541230700,5970,5970,5970,5970,0
20240923,152800,541230700,5970,5970,5970,5970,0
20240923,152700,541230700,5970,5970,5970,5970,0
20240923,152600,541230700,5970,5970,5970,5970,0
20240923,152500,541230700,5970,5970,5970,5970,0
20240923,152400,541230700,5970,5970,5970,5970,0
20240923,152300,541230700,5970,5970,5970,5970,0
20240923,152200,541230700,5970,5970,5970,5970,0
20240923,152100,541230700,5970,5970,5970,5970,0
20240923,152000,541230700,5970,5970,5970,5970,0
20240923,151900,541230700,5970,5970,5990,5970,71
20240923,151800,540806210,5970,5970,5980,5970,53
20240923,151700,540489790,5970,5970,5970,5970,140
20240923,151600,539653990,5990,5990,5990,5990,0
20240923,151500,539653990,5990,5990,5990,5990,0
20240923,151400,539653990,5990,5970,5990,5970,1039
20240923,151300,533451080,5980,5970,5980,5970,87
20240923,151200,532931580,5990,5980,5990,5980,22
20240923,151100,532800010,6000,5990,6000,5970,483
20240923,151000,529912240,5980,5990,5990,5980,1597
20240923,150900,520361390,5990,6000,6000,5990,68
20240923,150800,519953940,6010,6000,6010,6000,14
20240923,150700,519869920,6010,6010,6010,6010,15
20240923,150600,519779770,6010,6010,6010,6010,0
20240923,150500,519779770,6010,6010,6010,6010,1
20240923,150400,519773760,5990,5990,5990,5990,16
20240923,150300,519677920,6010,5990,6010,5990,101
20240923,150200,519072910,6010,6000,6010,6000,131
20240923,150100,518286900,6010,6010,6010,6010,0
20240923,150000,518286900,6010,6010,6010,6000,102
20240923,145900,517674880,6020,6020,6020,6020,0
20240923,145800,517674880,6020,6020,6020,6020,1
20240923,145700,517668860,6020,6020,6020,6020,0
20240923,145600,517668860,6020,6020,6020,6020,0
20240923,145500,517668860,6020,6020,6020,6020,320
20240923,145400,515742460,6020,6020,6020,6010,201
20240923,145300,514532790,6010,5990,6010,5990,101
20240923,145200,513925800,6020,6020,6020,6020,0
20240923,145100,513925800,6020,6020,6020,6020,0
20240923,145000,513925800,6020,6020,6020,6020,1
20240923,144900,513919780,6010,6000,6010,6000,800
20240923,144800,509116780,6000,6000,6000,6000,0
20240923,144700,509116780,6000,6000,6000,6000,0
20240923,144600,509116780,6000,6000,6000,6000,0
20240923,144500,509116780,6000,6000,6000,6000,0
20240923,144400,509116780,6000,6000,6000,6000,1
20240923,144300,509110780,6000,6000,6000,6000,0
20240923,144200,509110780,6000,5990,6000,5990,887
20240923,144100,503797620,5990,5990,5990,5990,116
20240923,144000,503102780,5990,5990,5990,5990,2
20240923,143900,503090800,5990,5990,5990,5990,0
20240923,143800,503090800,5990,5990,5990,5990,1
20240923,143700,503084810,5980,5980,5980,5980,220
20240923,143600,501769210,6010,5990,6010,5990,2
20240923,143500,501757210,5950,5980,5980,5950,1386
20240923,143400,493501100,6020,6020,6020,6020,0
20240923,143300,493501100,6020,6020,6020,6020,0
20240923,143200,493501100,6020,6020,6020,6020,0
20240923,143100,493501100,6020,6000,6020,6000,3
20240923,143000,493483080,6000,6000,6000,6000,1
20240923,142900,493477080,6020,6020,6020,6020,0
20240923,142800,493477080,6020,6020,6020,6020,0
20240923,142700,493477080,6020,6000,6020,6000,2
20240923,142600,493465060,6020,6020,6020,5970,523
20240923,142500,490339200,5990,6010,6010,5990,200
20240923,142400,489139800,6020,6020,6020,6020,0
20240923,142300,489139800,6020,6020,6020,6020,71
20240923,142200,488712380,6020,6020,6020,6020,10
20240923,142100,488652180,6020,6020,6020,6020,0
20240923,142000,488652180,6020,6020,6020,6020,0
20240923,141900,488652180,6020,6010,6020,6010,1818
20240923,141800,477708670,6020,6020,6020,6020,0
20240923,141700,477708670,6020,6020,6020,6020,0
20240923,141600,477708670,6020,6020,6020,6020,0
20240923,141500,477708670,6020,6020,6020,6010,19
20240923,141400,477594440,6020,6020,6020,6020,1
20240923,141300,477588420,6020,6030,6030,6020,133
20240923,141200,476786510,6030,6030,6030,6030,6
20240923,141100,476750330,6030,6030,6030,6030,0
20240923,141000,476750330,6030,6030,6030,6030,0
20240923,140900,476750330,6030,6010,6030,6010,581
20240923,140800,473254700,6020,6020,6020,6020,0
20240923,140700,473254700,6020,6020,6020,6020,0
20240923,140600,473254700,6020,6020,6020,6020,46
20240923,140500,472977780,6020,6020,6020,6020,42
20240923,140400,472724940,6020,6020,6020,6020,0
20240923,140300,472724940,6020,6020,6020,6020,303
20240923,140200,470900880,6000,6000,6000,6000,208
20240923,140100,469652880,6020,6010,6020,6010,3
20240923,140000,469634840,6020,6020,6020,6020,10
20240923,135900,469574640,6030,6030,6030,6030,0
20240923,135800,469574640,6030,6030,6030,6030,0
20240923,135700,469574640,6030,6030,6030,6030,0
20240923,135600,469574640,6030,6030,6030,6030,0
20240923,135500,469574640,6030,6030,6030,6030,0
20240923,135400,469574640,6030,6030,6030,6030,0
20240923,135300,469574640,6030,6030,6030,6030,0
20240923,135200,469574640,6030,6030,6030,6030,0
20240923,135100,469574640,6030,6030,6030,6030,0
20240923,135000,469574640,6030,6030,6030,6030,0
20240923,134900,469574640,6030,6030,6030,6030,0
20240923,134800,469574640,6030,6030,6030,6030,0
20240923,134700,469574640,6030,6020,6030,6020,2
20240923,134600,469562590,6010,6010,6030,6010,1880
20240923,134500,458229410,6020,6010,6020,6010,302
20240923,134400,456411390,6020,6010,6020,6010,201
20240923,134300,455201390,6030,5990,6030,5990,5000
20240923,134200,425075960,5990,5990,5990,5990,1
20240923,134100,425069970,5990,5990,5990,5990,0
20240923,134000,425069970,5990,5990,5990,5990,0
20240923,133900,425069970,5990,5990,5990,5990,0
20240923,133800,425069970,5990,5990,5990,5990,0
20240923,133700,425069970,5990,5990,5990,5990,0
20240923,133600,425069970,5990,5990,5990,5990,20
20240923,133500,424950170,5980,5980,5980,5980,0
20240923,133400,424950170,5980,5980,5980,5980,2255
20240923,133300,411465270,5980,5970,5980,5970,3
20240923,133200,411447350,5960,5960,5960,5960,114
20240923,133100,410767910,5980,5980,5980,5980,0
20240923,133000,410767910,5980,5960,5980,5960,488
20240923,132900,407859410,5960,5970,5970,5960,312
20240923,132800,405999790,5980,5980,5980,5980,0
20240923,132700,405999790,5980,5980,5980,5980,140
20240923,132600,405162590,5990,5990,5990,5990,0
20240923,132500,405162590,5990,5990,5990,5990,69
20240923,132400,404749280,5990,5990,5990,5990,32
20240923,132300,404557600,5990,5980,6000,5980,974
20240923,132200,398725340,5980,5980,5980,5980,0
20240923,132100,398725340,5980,5980,5980,5980,0
20240923,132000,398725340,5980,5980,5980,5980,10
20240923,131900,398665540,5980,5990,5990,5980,30
20240923,131800,398486040,5990,5990,5990,5990,2
20240923,131700,398474060,5990,5990,5990,5990,0
20240923,131600,398474060,5990,5960,5990,5960,630
20240923,131500,394719230,5990,5990,5990,5990,1
20240923,131400,394713240,5970,5990,5990,5970,51
20240923,131300,394408750,5970,5990,5990,5970,295
20240923,131200,392645400,5970,5970,5970,5970,0
20240923,131100,392645400,5970,5970,5970,5970,0
20240923,131000,392645400,5970,5970,5970,5970,0
20240923,130900,392645400,5970,5970,5970,5970,179
20240923,130800,391576770,5970,5980,5980,5970,125
20240923,130700,390829520,5980,5980,5980,5980,0
20240923,130600,390829520,5980,5970,5980,5970,2
20240923,130500,390817570,5980,5980,5980,5980,0
20240923,130400,390817570,5980,5980,5980,5980,1
20240923,130300,390811590,5970,5970,5970,5970,50
20240923,130200,390513090,5980,5980,5980,5980,10
20240923,130100,390453290,5980,5980,5980,5980,1
20240923,130000,390447310,5980,5980,5980,5980,5
20240923,125900,390417410,5980,5980,5980,5980,418
20240923,125800,387917770,5980,5990,6000,5960,768
20240923,125700,383325310,5990,5990,5990,5960,7212
20240923,125600,340324380,6020,5990,6020,5990,133
20240923,125500,339527660,6000,6000,6000,6000,400
20240923,125400,337127660,6020,6020,6020,6020,0
20240923,125300,337127660,6020,6020,6020,6020,1
20240923,125200,337121640,6020,6020,6020,6020,500
20240923,125100,334111640,6020,6020,6020,6020,0
20240923,125000,334111640,6020,6020,6020,6020,11
20240923,124900,334045420,6020,6020,6020,6020,0
20240923,124800,334045420,6020,6020,6020,6020,0
20240923,124700,334045420,6020,6020,6020,6020,0
20240923,124600,334045420,6020,6020,6020,6020,1
20240923,124500,334039400,5980,5990,5990,5980,111
20240923,124400,333375130,6020,6020,6020,6020,0
20240923,124300,333375130,6020,6020,6020,6020,0
20240923,124200,333375130,6020,5990,6020,5990,10
20240923,124100,333315200,6040,6040,6040,6040,0
20240923,124000,333315200,6040,6040,6040,6040,0
20240923,123900,333315200,6040,6040,6040,6040,0
20240923,123800,333315200,6040,6020,6040,6020,8
20240923,123700,333266980,5990,6030,6030,5990,2563
20240923,123600,317877900,6040,6040,6040,6040,9
20240923,123500,317823540,6050,6050,6050,6050,0
20240923,123400,317823540,6050,6050,6050,6050,0
20240923,123300,317823540,6050,6050,6050,6050,2
20240923,123200,317811440,6050,6050,6050,6050,1
20240923,123100,317805390,6040,6040,6040,6040,100
20240923,123000,317201390,6050,6050,6050,6050,0
20240923,122900,317201390,6050,6050,6050,6050,300
20240923,122800,315386390,6050,6050,6050,6050,1
20240923,122700,315380340,6040,6040,6040,6040,0
20240923,122600,315380340,6040,6040,6040,6040,100
20240923,122500,314776340,6050,6050,6050,6050,400
20240923,122400,312356340,6040,6040,6040,6040,92
20240923,122300,311800660,6040,6040,6040,6040,57
20240923,122200,311456380,6050,6050,6050,6050,1
20240923,122100,311450330,6050,6050,6050,6050,0
20240923,122000,311450330,6050,6050,6050,6050,0
20240923,121900,311450330,6050,6050,6050,6050,0
20240923,121800,311450330,6050,6040,6050,6040,18
20240923,121700,311341590,6050,6050,6050,6050,1
20240923,121600,311335540,6050,6060,6060,6050,102
20240923,121500,310718430,6050,6050,6050,6050,1101
20240923,121400,304057380,6060,6060,6060,6050,115
20240923,121300,303361610,6050,6050,6050,6050,17
20240923,121200,303258760,6060,6050,6060,6050,104
20240923,121100,302629540,6060,6060,6060,6060,100
20240923,121000,302023540,6060,6050,6060,6050,5059
20240923,120900,271368490,6050,6050,6050,6050,100
20240923,120800,270763490,6050,6050,6050,6050,700
20240923,120700,266528490,6050,6030,6050,6030,384
20240923,120600,264208650,6050,6050,6050,6050,1
20240923,120500,264202600,6060,6060,6060,6060,0
20240923,120400,264202600,6060,6060,6060,6060,1
20240923,120300,264196540,6030,6060,6060,6030,1103
20240923,120200,257540200,6060,6060,6060,6060,0
20240923,120100,257540200,6060,6060,6060,6060,1
20240923,120000,257534140,6060,6060,6060,6060,37
20240923,115900,257309920,6060,6060,6060,6060,1
20240923,115800,257303860,6060,6060,6060,6060,2
20240923,115700,257291740,6060,6080,6080,6060,673
20240923,115600,253212320,6080,6080,6080,6080,2
20240923,115500,253200160,6080,6080,6080,6080,0
20240923,115400,253200160,6080,6080,6080,6080,10
20240923,115300,253139360,6060,6060,6060,6060,0
20240923,115200,253139360,6060,6060,6060,6060,0
20240923,115100,253139360,6060,6060,6060,6060,0
20240923,115000,253139360,6060,6060,6060,6060,0
20240923,114900,253139360,6060,6080,6080,6050,1323
20240923,114800,245116930,6080,6080,6080,6080,1
20240923,114700,245110850,6070,6080,6080,6070,105
20240923,114600,244473450,6100,6100,6100,6100,0
20240923,114500,244473450,6100,6080,6100,6080,81
20240923,114400,243980950,6100,6090,6100,6090,29
20240923,114300,243804320,6100,6100,6100,6100,0
20240923,114200,243804320,6100,6080,6100,6080,492
20240923,114100,240810190,6080,6070,6080,6070,104
20240923,114000,240177900,6080,6080,6080,6080,0
20240923,113900,240177900,6080,6080,6080,6080,0
20240923,113800,240177900,6080,6080,6080,6080,5
20240923,113700,240147500,6080,6080,6080,6080,0
20240923,113600,240147500,6080,6080,6080,6080,0
20240923,113500,240147500,6080,6080,6080,6080,0
20240923,113400,240147500,6080,6080,6080,6080,0
20240923,113300,240147500,6080,6080,6080,6080,1
20240923,113200,240141420,6060,6060,6060,6060,828
20240923,113100,235123740,6090,6090,6090,6090,150
20240923,113000,234210240,6090,6090,6090,6090,81
20240923,112900,233716950,6100,6100,6100,6090,3
20240923,112800,233698660,6070,6100,6100,6070,212
20240923,112700,232411790,6080,6080,6080,6080,100
20240923,112600,231803790,6100,6090,6100,6090,101
20240923,112500,231188690,6100,6100,6100,6100,0
20240923,112400,231188690,6100,6100,6100,6100,0
20240923,112300,231188690,6100,6090,6100,6090,101
20240923,112200,230573590,6100,6100,6100,6100,0
20240923,112100,230573590,6100,6100,6100,6100,0
20240923,112000,230573590,6100,6100,6100,6100,0
20240923,111900,230573590,6100,6080,6100,6080,301
20240923,111800,228740540,6080,6080,6080,6080,100
20240923,111700,228132540,6080,6080,6080,6080,0
20240923,111600,228132540,6080,6070,6080,6070,176
20240923,111500,227064210,6080,6100,6100,6080,390
20240923,111400,224692810,6100,6100,6100,6100,0
20240923,111300,224692810,6100,6100,6100,6100,0
20240923,111200,224692810,6100,6090,6100,6080,267
20240923,111100,223067910,6090,6090,6090,6090,1
20240923,111000,223061820,6080,6090,6090,6080,216
20240923,110900,221748380,6100,6100,6100,6100,30
20240923,110800,221565380,6110,6110,6110,6110,0
20240923,110700,221565380,6110,6100,6110,6100,31
20240923,110600,221376270,6110,6110,6110,6110,0
20240923,110500,221376270,6110,6110,6110,6110,0
20240923,110400,221376270,6110,6110,6110,6110,1
20240923,110300,221370160,6100,6100,6100,6100,636
20240923,110200,217490560,6100,6090,6100,6090,1289
20240923,110100,209629500,6090,6090,6090,6090,0
20240923,110000,209629500,6090,6080,6090,6080,331
20240923,105900,207617010,6090,6090,6090,6090,0
20240923,105800,207617010,6090,6090,6090,6090,0
20240923,105700,207617010,6090,6090,6090,6090,0
20240923,105600,207617010,6090,6070,6090,6070,179
20240923,105500,206530460,6070,6070,6070,6070,228
20240923,105400,205146500,6100,6100,6100,6100,0
20240923,105300,205146500,6100,6100,6100,6100,1
20240923,105200,205140400,6080,6080,6080,6080,202
20240923,105100,203912240,6100,6100,6100,6100,0
20240923,105000,203912240,6100,6100,6100,6100,0
20240923,104900,203912240,6100,6090,6100,6090,201
20240923,104800,202688140,6100,6100,6100,6100,0
20240923,104700,202688140,6100,6100,6100,6100,0
20240923,104600,202688140,6100,6100,6100,6090,176
20240923,104500,201616190,6100,6100,6100,6100,11
20240923,104400,201549090,6090,6090,6090,6090,165
20240923,104300,200544240,6100,6100,6100,6100,0
20240923,104200,200544240,6100,6100,6100,6100,30
20240923,104100,200361240,6100,6090,6100,6090,10
20240923,104000,200300260,6100,6100,6100,6100,10
20240923,103900,200239260,6100,6100,6100,6100,0
20240923,103800,200239260,6100,6100,6100,6100,0
20240923,103700,200239260,6100,6100,6100,6100,0
20240923,103600,200239260,6100,6100,6100,6100,0
20240923,103500,200239260,6100,6100,6100,6100,0
20240923,103400,200239260,6100,6100,6100,6100,1
20240923,103300,200233160,6100,6100,6100,6100,1
20240923,103200,200227060,6100,6100,6100,6080,377
20240923,103100,197931800,6100,6100,6100,6100,0
20240923,103000,197931800,6100,6090,6100,6080,600
20240923,102900,194279320,6080,6080,6080,6080,24
20240923,102800,194133400,6090,6090,6090,6090,14
20240923,102700,194048140,6090,6090,6090,6090,10
20240923,102600,193987240,6090,6100,6100,6090,58
20240923,102500,193633540,6100,6100,6100,6100,92
20240923,102400,193072340,6100,6090,6100,6090,1238
20240923,102300,185531920,6080,6070,6090,6070,230
20240923,102200,184133500,6080,6080,6080,6070,528
20240923,102100,180926630,6070,6070,6070,6070,129
20240923,102000,180143600,6060,6070,6070,6060,322
20240923,101900,178192270,6050,6050,6050,6050,1
20240923,101800,178186220,6050,6070,6070,6050,424
20240923,101700,175618930,6080,6060,6080,6050,707
20240923,101600,171332470,6080,6080,6080,6080,1
20240923,101500,171326390,6050,6080,6080,6050,391
20240923,101400,168960510,6050,6050,6050,6050,240
20240923,101300,167508510,6080,6080,6080,6080,7
20240923,101200,167465950,6080,6080,6080,6080,100
20240923,101100,166857950,6090,6100,6100,6090,437
20240923,101000,164192550,6110,6110,6110,6110,1
20240923,100900,164186440,6040,6000,6040,6000,9614
20240923,100800,106427920,6000,5990,6000,5990,258
20240923,100700,104882490,6000,6000,6000,6000,0
20240923,100600,104882490,6000,6000,6000,6000,10
20240923,100500,104822490,6000,6000,6000,6000,1
20240923,100400,104816490,5990,6000,6000,5990,282
20240923,100300,103127290,6000,6000,6000,6000,0
20240923,100200,103127290,6000,6000,6000,6000,7
20240923,100100,103085290,6000,6000,6000,6000,210
20240923,100000,101825290,6000,6000,6000,6000,0
20240923,095900,101825290,6000,6000,6000,6000,0
20240923,095800,101825290,6000,6000,6000,6000,167
20240923,095700,100823290,5990,6000,6000,5980,565
20240923,095600,97442440,6000,6000,6000,6000,50
20240923,095500,97142440,6000,6000,6000,6000,259
20240923,095400,95588440,6000,6000,6000,6000,0
20240923,095300,95588440,6000,6000,6000,6000,0
20240923,095200,95588440,6000,5970,6000,5970,7
20240923,095100,95546620,6000,6000,6000,5970,663
20240923,095000,91588120,6000,6000,6000,6000,0
20240923,094900,91588120,6000,6000,6000,6000,0
20240923,094800,91588120,6000,6000,6000,6000,34
20240923,094700,91384120,6000,6000,6000,6000,0
20240923,094600,91384120,6000,6000,6000,6000,50
20240923,094500,91084120,6000,6000,6000,6000,4
20240923,094400,91060120,6000,5970,6000,5970,13
20240923,094300,90982180,6000,5990,6000,5990,280
20240923,094200,89304960,5990,5960,5990,5960,772
20240923,094100,84703810,5960,5980,5980,5960,420
20240923,094000,82196610,5980,5980,5980,5980,11
20240923,093900,82130830,5970,5990,5990,5970,244
20240923,093800,80672450,6000,6000,6000,6000,1000
20240923,093700,74672450,6000,5990,6000,5990,58
20240923,093600,74325020,6000,6000,6000,5990,470
20240923,093500,71507100,6000,6000,6000,6000,18
20240923,093400,71399100,6000,6000,6000,6000,171
20240923,093300,70373100,6000,6000,6000,6000,3
20240923,093200,70355100,6000,6000,6000,6000,8
20240923,093100,70307100,6000,6000,6000,6000,271
20240923,093000,68681100,6000,6000,6000,6000,12
20240923,092900,68609100,6000,6000,6000,6000,23
20240923,092800,68471100,6000,6000,6000,6000,17
20240923,092700,68369100,6000,5980,6000,5980,67
20240923,092600,67967530,6000,6000,6000,6000,16
20240923,092500,67871530,6000,6000,6000,6000,10
20240923,092400,67811530,6000,6000,6000,6000,17
20240923,092300,67709530,6000,6000,6000,5970,7
20240923,092200,67667680,5990,5990,5990,5990,40
20240923,092100,67428080,5990,5990,5990,5990,0
20240923,092000,67428080,5990,5990,5990,5990,0
20240923,091900,67428080,5990,5990,5990,5990,0
20240923,091800,67428080,5990,5990,5990,5990,1
20240923,091700,67422090,5950,5950,5950,5940,1718
20240923,091600,57200190,5950,5950,5950,5950,1
20240923,091500,57194240,5910,5950,5950,5910,1470
20240923,091400,48500180,5950,5950,5950,5950,167
20240923,091300,47506530,5950,5950,5950,5950,0
20240923,091200,47506530,5950,5950,5950,5920,672
20240923,091100,43527630,5920,5970,5970,5920,536
20240923,091000,40339210,5970,5970,5970,5960,484
20240923,090900,37451410,5980,5980,5980,5950,507
20240923,090800,34433490,5980,5950,5980,5950,1081
20240923,090700,27981510,5970,5980,5980,5930,1409
20240923,090600,19592820,5980,5980,5980,5980,103
20240923,090500,18976880,5980,5980,5980,5980,86
20240923,090400,18462600,5950,6010,6010,5950,1084
20240923,090300,11982480,6010,6010,6010,6010,0
20240923,090200,11982480,6010,6020,6020,6010,226
20240923,090100,10623470,6020,6010,6020,6010,450
20240923,090000,7914970,6010,6030,6030,5980,1316