KissMeData/094940/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,200000,119418180,6280,6280,6280,6280,1510
20240909,195900,119418180,6280,6280,6280,6280,0
20240909,195800,119418180,6280,6280,6280,6280,0
20240909,195700,119418180,6280,6280,6280,6280,0
20240909,195600,119418180,6280,6280,6280,6280,0
20240909,195500,119418180,6280,6280,6280,6280,0
20240909,195400,119418180,6280,6280,6280,6280,0
20240909,195300,119418180,6280,6280,6280,6280,0
20240909,195200,119418180,6280,6280,6280,6280,0
20240909,195100,119418180,6280,6280,6280,6280,0
20240909,195000,119418180,6280,6280,6280,6280,0
20240909,194900,119418180,6280,6280,6280,6280,0
20240909,194800,119418180,6280,6280,6280,6280,0
20240909,194700,119418180,6280,6280,6280,6280,0
20240909,194600,119418180,6280,6280,6280,6280,0
20240909,194500,119418180,6280,6280,6280,6280,0
20240909,194400,119418180,6280,6280,6280,6280,0
20240909,194300,119418180,6280,6280,6280,6280,0
20240909,194200,119418180,6280,6280,6280,6280,0
20240909,194100,119418180,6280,6280,6280,6280,0
20240909,194000,119418180,6280,6280,6280,6280,0
20240909,193900,119418180,6280,6280,6280,6280,0
20240909,193800,119418180,6280,6280,6280,6280,0
20240909,193700,119418180,6280,6280,6280,6280,0
20240909,193600,119418180,6280,6280,6280,6280,0
20240909,193500,119418180,6280,6280,6280,6280,0
20240909,193400,119418180,6280,6280,6280,6280,0
20240909,193300,119418180,6280,6280,6280,6280,0
20240909,193200,119418180,6280,6280,6280,6280,0
20240909,193100,119418180,6280,6280,6280,6280,0
20240909,193000,119418180,6280,6280,6280,6280,1510
20240909,192900,119418180,6280,6280,6280,6280,0
20240909,192800,119418180,6280,6280,6280,6280,0
20240909,192700,119418180,6280,6280,6280,6280,0
20240909,192600,119418180,6280,6280,6280,6280,0
20240909,192500,119418180,6280,6280,6280,6280,0
20240909,192400,119418180,6280,6280,6280,6280,0
20240909,192300,119418180,6280,6280,6280,6280,0
20240909,192200,119418180,6280,6280,6280,6280,0
20240909,192100,119418180,6280,6280,6280,6280,0
20240909,192000,119418180,6280,6280,6280,6280,0
20240909,191900,119418180,6280,6280,6280,6280,0
20240909,191800,119418180,6280,6280,6280,6280,0
20240909,191700,119418180,6280,6280,6280,6280,0
20240909,191600,119418180,6280,6280,6280,6280,0
20240909,191500,119418180,6280,6280,6280,6280,0
20240909,191400,119418180,6280,6280,6280,6280,0
20240909,191300,119418180,6280,6280,6280,6280,0
20240909,191200,119418180,6280,6280,6280,6280,0
20240909,191100,119418180,6280,6280,6280,6280,0
20240909,191000,119418180,6280,6280,6280,6280,0
20240909,190900,119418180,6280,6280,6280,6280,0
20240909,190800,119418180,6280,6280,6280,6280,0
20240909,190700,119418180,6280,6280,6280,6280,0
20240909,190600,119418180,6280,6280,6280,6280,0
20240909,190500,119418180,6280,6280,6280,6280,0
20240909,190400,119418180,6280,6280,6280,6280,0
20240909,190300,119418180,6280,6280,6280,6280,0
20240909,190200,119418180,6280,6280,6280,6280,0
20240909,190100,119418180,6280,6280,6280,6280,0
20240909,190000,119418180,6280,6280,6280,6280,1510
20240909,185900,119418180,6280,6280,6280,6280,0
20240909,185800,119418180,6280,6280,6280,6280,0
20240909,185700,119418180,6280,6280,6280,6280,0
20240909,185600,119418180,6280,6280,6280,6280,0
20240909,185500,119418180,6280,6280,6280,6280,0
20240909,185400,119418180,6280,6280,6280,6280,0
20240909,185300,119418180,6280,6280,6280,6280,0
20240909,185200,119418180,6280,6280,6280,6280,0
20240909,185100,119418180,6280,6280,6280,6280,0
20240909,185000,119418180,6280,6280,6280,6280,0
20240909,184900,119418180,6280,6280,6280,6280,0
20240909,184800,119418180,6280,6280,6280,6280,0
20240909,184700,119418180,6280,6280,6280,6280,0
20240909,184600,119418180,6280,6280,6280,6280,0
20240909,184500,119418180,6280,6280,6280,6280,0
20240909,184400,119418180,6280,6280,6280,6280,0
20240909,184300,119418180,6280,6280,6280,6280,0
20240909,184200,119418180,6280,6280,6280,6280,0
20240909,184100,119418180,6280,6280,6280,6280,0
20240909,184000,119418180,6280,6280,6280,6280,0
20240909,183900,119418180,6280,6280,6280,6280,0
20240909,183800,119418180,6280,6280,6280,6280,0
20240909,183700,119418180,6280,6280,6280,6280,0
20240909,183600,119418180,6280,6280,6280,6280,0
20240909,183500,119418180,6280,6280,6280,6280,0
20240909,183400,119418180,6280,6280,6280,6280,0
20240909,183300,119418180,6280,6280,6280,6280,0
20240909,183200,119418180,6280,6280,6280,6280,0
20240909,183100,119418180,6280,6280,6280,6280,0
20240909,183000,119418180,6280,6280,6280,6280,1510
20240909,182900,119418180,6280,6280,6280,6280,0
20240909,182800,119418180,6280,6280,6280,6280,0
20240909,182700,119418180,6280,6280,6280,6280,0
20240909,182600,119418180,6280,6280,6280,6280,0
20240909,182500,119418180,6280,6280,6280,6280,0
20240909,182400,119418180,6280,6280,6280,6280,0
20240909,182300,119418180,6280,6280,6280,6280,0
20240909,182200,119418180,6280,6280,6280,6280,0
20240909,182100,119418180,6280,6280,6280,6280,0
20240909,182000,119418180,6280,6280,6280,6280,0
20240909,181900,119418180,6280,6280,6280,6280,0
20240909,181800,119418180,6280,6280,6280,6280,0
20240909,181700,119418180,6280,6280,6280,6280,0
20240909,181600,119418180,6280,6280,6280,6280,0
20240909,181500,119418180,6280,6280,6280,6280,0
20240909,181400,119418180,6280,6280,6280,6280,0
20240909,181300,119418180,6280,6280,6280,6280,0
20240909,181200,119418180,6280,6280,6280,6280,0
20240909,181100,119418180,6280,6280,6280,6280,0
20240909,181000,119418180,6280,6280,6280,6280,0
20240909,180900,119418180,6280,6280,6280,6280,0
20240909,180800,119418180,6280,6280,6280,6280,0
20240909,180700,119418180,6280,6280,6280,6280,0
20240909,180600,119418180,6280,6280,6280,6280,0
20240909,180500,119418180,6280,6280,6280,6280,0
20240909,180400,119418180,6280,6280,6280,6280,0
20240909,180300,119418180,6280,6280,6280,6280,0
20240909,180200,119418180,6280,6280,6280,6280,0
20240909,180100,119418180,6280,6280,6280,6280,0
20240909,180000,119418180,6280,6280,6280,6280,1510
20240909,175900,119418180,6280,6280,6280,6280,0
20240909,175800,119418180,6280,6280,6280,6280,0
20240909,175700,119418180,6280,6280,6280,6280,0
20240909,175600,119418180,6280,6280,6280,6280,0
20240909,175500,119418180,6280,6280,6280,6280,0
20240909,175400,119418180,6280,6280,6280,6280,0
20240909,175300,119418180,6280,6280,6280,6280,0
20240909,175200,119418180,6280,6280,6280,6280,0
20240909,175100,119418180,6280,6280,6280,6280,0
20240909,175000,119418180,6280,6280,6280,6280,0
20240909,174900,119418180,6280,6280,6280,6280,0
20240909,174800,119418180,6280,6280,6280,6280,0
20240909,174700,119418180,6280,6280,6280,6280,0
20240909,174600,119418180,6280,6280,6280,6280,0
20240909,174500,119418180,6280,6280,6280,6280,0
20240909,174400,119418180,6280,6280,6280,6280,0
20240909,174300,119418180,6280,6280,6280,6280,0
20240909,174200,119418180,6280,6280,6280,6280,0
20240909,174100,119418180,6280,6280,6280,6280,0
20240909,174000,119418180,6280,6280,6280,6280,0
20240909,173900,119418180,6280,6280,6280,6280,0
20240909,173800,119418180,6280,6280,6280,6280,0
20240909,173700,119418180,6280,6280,6280,6280,0
20240909,173600,119418180,6280,6280,6280,6280,0
20240909,173500,119418180,6280,6280,6280,6280,0
20240909,173400,119418180,6280,6280,6280,6280,0
20240909,173300,119418180,6280,6280,6280,6280,0
20240909,173200,119418180,6280,6280,6280,6280,0
20240909,173100,119418180,6280,6280,6280,6280,0
20240909,173000,119418180,6280,6280,6280,6280,1510
20240909,172900,119418180,6280,6280,6280,6280,0
20240909,172800,119418180,6280,6280,6280,6280,0
20240909,172700,119418180,6280,6280,6280,6280,0
20240909,172600,119418180,6280,6280,6280,6280,0
20240909,172500,119418180,6280,6280,6280,6280,0
20240909,172400,119418180,6280,6280,6280,6280,0
20240909,172300,119418180,6280,6280,6280,6280,0
20240909,172200,119418180,6280,6280,6280,6280,0
20240909,172100,119418180,6280,6280,6280,6280,0
20240909,172000,119418180,6280,6280,6280,6280,0
20240909,171900,119418180,6280,6280,6280,6280,0
20240909,171800,119418180,6280,6280,6280,6280,0
20240909,171700,119418180,6280,6280,6280,6280,0
20240909,171600,119418180,6280,6280,6280,6280,0
20240909,171500,119418180,6280,6280,6280,6280,0
20240909,171400,119418180,6280,6280,6280,6280,0
20240909,171300,119418180,6280,6280,6280,6280,0
20240909,171200,119418180,6280,6280,6280,6280,0
20240909,171100,119418180,6280,6280,6280,6280,0
20240909,171000,119418180,6280,6280,6280,6280,0
20240909,170900,119418180,6280,6280,6280,6280,0
20240909,170800,119418180,6280,6280,6280,6280,0
20240909,170700,119418180,6280,6280,6280,6280,0
20240909,170600,119418180,6280,6280,6280,6280,0
20240909,170500,119418180,6280,6280,6280,6280,0
20240909,170400,119418180,6280,6280,6280,6280,0
20240909,170300,119418180,6280,6280,6280,6280,0
20240909,170200,119418180,6280,6280,6280,6280,0
20240909,170100,119418180,6280,6280,6280,6280,0
20240909,170000,119418180,6280,6280,6280,6280,1510
20240909,165900,119418180,6280,6280,6280,6280,0
20240909,165800,119418180,6280,6280,6280,6280,0
20240909,165700,119418180,6280,6280,6280,6280,0
20240909,165600,119418180,6280,6280,6280,6280,0
20240909,165500,119418180,6280,6280,6280,6280,0
20240909,165400,119418180,6280,6280,6280,6280,0
20240909,165300,119418180,6280,6280,6280,6280,0
20240909,165200,119418180,6280,6280,6280,6280,0
20240909,165100,119418180,6280,6280,6280,6280,0
20240909,165000,119418180,6280,6280,6280,6280,0
20240909,164900,119418180,6280,6280,6280,6280,0
20240909,164800,119418180,6280,6280,6280,6280,0
20240909,164700,119418180,6280,6280,6280,6280,0
20240909,164600,119418180,6280,6280,6280,6280,0
20240909,164500,119418180,6280,6280,6280,6280,0
20240909,164400,119418180,6280,6280,6280,6280,0
20240909,164300,119418180,6280,6280,6280,6280,0
20240909,164200,119418180,6280,6280,6280,6280,0
20240909,164100,119418180,6280,6280,6280,6280,0
20240909,164000,119418180,6280,6280,6280,6280,0
20240909,163900,119418180,6280,6280,6280,6280,0
20240909,163800,119418180,6280,6280,6280,6280,0
20240909,163700,119418180,6280,6280,6280,6280,0
20240909,163600,119418180,6280,6280,6280,6280,0
20240909,163500,119418180,6280,6280,6280,6280,0
20240909,163400,119418180,6280,6280,6280,6280,0
20240909,163300,119418180,6280,6280,6280,6280,0
20240909,163200,119418180,6280,6280,6280,6280,0
20240909,163100,119418180,6280,6280,6280,6280,0
20240909,163000,119418180,6280,6280,6280,6280,1510
20240909,162900,119418180,6280,6280,6280,6280,0
20240909,162800,119418180,6280,6280,6280,6280,0
20240909,162700,119418180,6280,6280,6280,6280,0
20240909,162600,119418180,6280,6280,6280,6280,0
20240909,162500,119418180,6280,6280,6280,6280,0
20240909,162400,119418180,6280,6280,6280,6280,0
20240909,162300,119418180,6280,6280,6280,6280,0
20240909,162200,119418180,6280,6280,6280,6280,0
20240909,162100,119418180,6280,6280,6280,6280,0
20240909,162000,119418180,6280,6280,6280,6280,0
20240909,161900,119418180,6280,6280,6280,6280,0
20240909,161800,119418180,6280,6280,6280,6280,0
20240909,161700,119418180,6280,6280,6280,6280,0
20240909,161600,119418180,6280,6280,6280,6280,0
20240909,161500,119418180,6280,6280,6280,6280,0
20240909,161400,119418180,6280,6280,6280,6280,0
20240909,161300,119418180,6280,6280,6280,6280,0
20240909,161200,119418180,6280,6280,6280,6280,0
20240909,161100,119418180,6280,6280,6280,6280,0
20240909,161000,119418180,6280,6280,6280,6280,0
20240909,160900,119418180,6280,6280,6280,6280,0
20240909,160800,119418180,6280,6280,6280,6280,0
20240909,160700,119418180,6280,6280,6280,6280,0
20240909,160600,119418180,6280,6280,6280,6280,0
20240909,160500,119418180,6280,6280,6280,6280,0
20240909,160400,119418180,6280,6280,6280,6280,0
20240909,160300,119418180,6280,6280,6280,6280,0
20240909,160200,119418180,6280,6280,6280,6280,0
20240909,160100,119418180,6280,6280,6280,6280,0
20240909,160000,119418180,6280,6280,6280,6280,1510
20240909,155900,119418180,6280,6280,6280,6280,0
20240909,155800,119418180,6280,6280,6280,6280,0
20240909,155700,119418180,6280,6280,6280,6280,0
20240909,155600,119418180,6280,6280,6280,6280,0
20240909,155500,119418180,6280,6280,6280,6280,0
20240909,155400,119418180,6280,6280,6280,6280,0
20240909,155300,119418180,6280,6280,6280,6280,0
20240909,155200,119418180,6280,6280,6280,6280,0
20240909,155100,119418180,6280,6280,6280,6280,0
20240909,155000,119418180,6280,6280,6280,6280,0
20240909,154900,119418180,6280,6280,6280,6280,0
20240909,154800,119418180,6280,6280,6280,6280,0
20240909,154700,119418180,6280,6280,6280,6280,0
20240909,154600,119418180,6280,6280,6280,6280,0
20240909,154500,119418180,6280,6280,6280,6280,0
20240909,154400,119418180,6280,6280,6280,6280,0
20240909,154300,119418180,6280,6280,6280,6280,0
20240909,154200,119418180,6280,6280,6280,6280,0
20240909,154100,119418180,6280,6280,6280,6280,0
20240909,154000,119418180,6280,6280,6280,6280,0
20240909,153900,119418180,6280,6280,6280,6280,0
20240909,153800,119418180,6280,6280,6280,6280,0
20240909,153700,119418180,6280,6280,6280,6280,0
20240909,153600,119418180,6280,6280,6280,6280,0
20240909,153500,119418180,6280,6280,6280,6280,0
20240909,153400,119418180,6280,6280,6280,6280,0
20240909,153300,119418180,6280,6280,6280,6280,0
20240909,153200,119418180,6280,6280,6280,6280,0
20240909,153100,119418180,6280,6280,6280,6280,0
20240909,153000,119418180,6280,6280,6280,6280,3020
20240909,152900,109935380,6230,6230,6230,6230,0
20240909,152800,109935380,6230,6230,6230,6230,0
20240909,152700,109935380,6230,6230,6230,6230,0
20240909,152600,109935380,6230,6230,6230,6230,0
20240909,152500,109935380,6230,6230,6230,6230,0
20240909,152400,109935380,6230,6230,6230,6230,0
20240909,152300,109935380,6230,6230,6230,6230,0
20240909,152200,109935380,6230,6230,6230,6230,0
20240909,152100,109935380,6230,6230,6230,6230,0
20240909,152000,109935380,6230,6230,6230,6230,0
20240909,151900,109935380,6230,6220,6230,6220,485
20240909,151800,106914680,6230,6230,6230,6230,1
20240909,151700,106908450,6230,6230,6230,6230,0
20240909,151600,106908450,6230,6230,6230,6230,0
20240909,151500,106908450,6230,6230,6230,6230,0
20240909,151400,106908450,6230,6230,6230,6230,0
20240909,151300,106908450,6230,6230,6230,6230,0
20240909,151200,106908450,6230,6230,6230,6230,0
20240909,151100,106908450,6230,6230,6230,6230,0
20240909,151000,106908450,6230,6230,6230,6230,0
20240909,150900,106908450,6230,6230,6230,6230,0
20240909,150800,106908450,6230,6180,6230,6170,1431
20240909,150700,98074960,6240,6240,6240,6240,0
20240909,150600,98074960,6240,6170,6240,6170,487
20240909,150500,95069970,6170,6150,6170,6150,10
20240909,150400,95008370,6170,6150,6170,6150,3
20240909,150300,94989900,6170,6170,6170,6170,0
20240909,150200,94989900,6170,6170,6170,6170,0
20240909,150100,94989900,6170,6170,6170,6170,6
20240909,150000,94952880,6190,6190,6190,6190,0
20240909,145900,94952880,6190,6190,6190,6190,0
20240909,145800,94952880,6190,6150,6190,6150,12
20240909,145700,94879040,6190,6190,6190,6190,0
20240909,145600,94879040,6190,6190,6190,6190,1
20240909,145500,94872850,6150,6190,6190,6150,3
20240909,145400,94854360,6150,6160,6160,6150,48
20240909,145300,94559150,6190,6190,6190,6190,26
20240909,145200,94398210,6190,6190,6190,6190,0
20240909,145100,94398210,6190,6150,6190,6150,2
20240909,145000,94385870,6150,6160,6160,6150,300
20240909,144900,92540210,6190,6190,6190,6190,0
20240909,144800,92540210,6190,6190,6190,6190,0
20240909,144700,92540210,6190,6190,6190,6190,0
20240909,144600,92540210,6190,6190,6190,6190,0
20240909,144500,92540210,6190,6190,6190,6190,1
20240909,144400,92534020,6160,6180,6180,6160,140
20240909,144300,91671390,6200,6200,6200,6200,0
20240909,144200,91671390,6200,6200,6200,6200,1
20240909,144100,91665190,6200,6220,6220,6200,44
20240909,144000,91392330,6200,6200,6200,6200,0
20240909,143900,91392330,6200,6200,6200,6200,0
20240909,143800,91392330,6200,6200,6200,6200,0
20240909,143700,91392330,6200,6200,6200,6200,0
20240909,143600,91392330,6200,6200,6200,6200,0
20240909,143500,91392330,6200,6210,6210,6200,16
20240909,143400,91293120,6220,6220,6220,6220,0
20240909,143300,91293120,6220,6220,6220,6220,0
20240909,143200,91293120,6220,6220,6220,6220,0
20240909,143100,91293120,6220,6220,6230,6220,7
20240909,143000,91249550,6220,6220,6220,6220,0
20240909,142900,91249550,6220,6220,6220,6220,0
20240909,142800,91249550,6220,6220,6220,6220,0
20240909,142700,91249550,6220,6220,6220,6220,0
20240909,142600,91249550,6220,6220,6220,6220,0
20240909,142500,91249550,6220,6220,6220,6220,0
20240909,142400,91249550,6220,6220,6220,6220,0
20240909,142300,91249550,6220,6220,6220,6220,0
20240909,142200,91249550,6220,6220,6220,6220,1
20240909,142100,91243330,6230,6230,6230,6230,1
20240909,142000,91237100,6230,6230,6230,6230,0
20240909,141900,91237100,6230,6230,6230,6230,0
20240909,141800,91237100,6230,6230,6230,6230,0
20240909,141700,91237100,6230,6230,6230,6230,0
20240909,141600,91237100,6230,6230,6230,6230,43
20240909,141500,90969210,6220,6220,6220,6220,30
20240909,141400,90782610,6220,6220,6220,6220,0
20240909,141300,90782610,6220,6220,6220,6220,0
20240909,141200,90782610,6220,6220,6220,6220,0
20240909,141100,90782610,6220,6220,6220,6220,0
20240909,141000,90782610,6220,6220,6220,6220,0
20240909,140900,90782610,6220,6220,6220,6220,0
20240909,140800,90782610,6220,6220,6220,6220,2
20240909,140700,90770170,6220,6210,6220,6210,10
20240909,140600,90707980,6210,6210,6210,6210,0
20240909,140500,90707980,6210,6210,6210,6210,0
20240909,140400,90707980,6210,6210,6210,6210,0
20240909,140300,90707980,6210,6210,6210,6210,0
20240909,140200,90707980,6210,6210,6210,6210,0
20240909,140100,90707980,6210,6210,6210,6210,0
20240909,140000,90707980,6210,6210,6210,6210,0
20240909,135900,90707980,6210,6210,6210,6210,0
20240909,135800,90707980,6210,6210,6210,6210,0
20240909,135700,90707980,6210,6170,6210,6170,22
20240909,135600,90572200,6210,6210,6210,6210,0
20240909,135500,90572200,6210,6210,6210,6210,0
20240909,135400,90572200,6210,6210,6210,6210,5
20240909,135300,90541150,6210,6210,6210,6210,1
20240909,135200,90534940,6200,6200,6200,6200,203
20240909,135100,89276340,6200,6200,6200,6200,0
20240909,135000,89276340,6200,6200,6200,6200,0
20240909,134900,89276340,6200,6200,6200,6200,0
20240909,134800,89276340,6200,6200,6200,6200,10
20240909,134700,89214340,6200,6200,6200,6200,0
20240909,134600,89214340,6200,6200,6200,6200,16
20240909,134500,89115140,6200,6200,6200,6200,0
20240909,134400,89115140,6200,6200,6200,6200,0
20240909,134300,89115140,6200,6200,6200,6200,2
20240909,134200,89102740,6200,6200,6200,6200,0
20240909,134100,89102740,6200,6160,6200,6160,22
20240909,134000,88967180,6220,6180,6220,6150,472
20240909,133900,86058390,6230,6230,6230,6230,0
20240909,133800,86058390,6230,6230,6230,6230,0
20240909,133700,86058390,6230,6230,6230,6230,0
20240909,133600,86058390,6230,6230,6230,6230,0
20240909,133500,86058390,6230,6230,6230,6230,0
20240909,133400,86058390,6230,6230,6230,6230,0
20240909,133300,86058390,6230,6230,6230,6230,0
20240909,133200,86058390,6230,6230,6230,6230,0
20240909,133100,86058390,6230,6230,6230,6230,1
20240909,133000,86052160,6220,6220,6220,6220,0
20240909,132900,86052160,6220,6220,6220,6220,0
20240909,132800,86052160,6220,6220,6220,6220,0
20240909,132700,86052160,6220,6220,6220,6220,15
20240909,132600,85958860,6230,6230,6230,6230,0
20240909,132500,85958860,6230,6230,6230,6230,0
20240909,132400,85958860,6230,6230,6230,6230,5
20240909,132300,85927710,6230,6230,6230,6230,1
20240909,132200,85921480,6160,6180,6180,6160,100
20240909,132100,85304610,6250,6250,6250,6250,0
20240909,132000,85304610,6250,6250,6250,6250,0
20240909,131900,85304610,6250,6250,6250,6250,0
20240909,131800,85304610,6250,6250,6250,6250,101
20240909,131700,84673360,6180,6210,6210,6180,164
20240909,131600,83657990,6240,6240,6240,6240,0
20240909,131500,83657990,6240,6240,6240,6240,0
20240909,131400,83657990,6240,6240,6240,6240,1
20240909,131300,83651750,6250,6250,6250,6250,0
20240909,131200,83651750,6250,6250,6250,6250,0
20240909,131100,83651750,6250,6250,6250,6250,0
20240909,131000,83651750,6250,6250,6250,6250,0
20240909,130900,83651750,6250,6250,6250,6250,0
20240909,130800,83651750,6250,6250,6250,6250,1
20240909,130700,83645500,6250,6250,6250,6250,0
20240909,130600,83645500,6250,6250,6250,6250,0
20240909,130500,83645500,6250,6250,6250,6250,0
20240909,130400,83645500,6250,6250,6250,6250,0
20240909,130300,83645500,6250,6250,6250,6250,0
20240909,130200,83645500,6250,6250,6250,6250,0
20240909,130100,83645500,6250,6250,6250,6250,0
20240909,130000,83645500,6250,6250,6250,6250,0
20240909,125900,83645500,6250,6250,6250,6250,0
20240909,125800,83645500,6250,6250,6250,6250,0
20240909,125700,83645500,6250,6250,6250,6250,0
20240909,125600,83645500,6250,6250,6250,6250,0
20240909,125500,83645500,6250,6250,6250,6250,0
20240909,125400,83645500,6250,6250,6250,6250,0
20240909,125300,83645500,6250,6250,6250,6250,0
20240909,125200,83645500,6250,6250,6250,6250,0
20240909,125100,83645500,6250,6250,6250,6250,0
20240909,125000,83645500,6250,6230,6250,6230,6
20240909,124900,83608100,6230,6230,6230,6230,8
20240909,124800,83558260,6210,6210,6210,6210,0
20240909,124700,83558260,6210,6210,6210,6210,0
20240909,124600,83558260,6210,6210,6210,6210,0
20240909,124500,83558260,6210,6210,6210,6210,0
20240909,124400,83558260,6210,6210,6210,6210,0
20240909,124300,83558260,6210,6210,6210,6210,1
20240909,124200,83552050,6210,6210,6210,6210,0
20240909,124100,83552050,6210,6210,6210,6210,0
20240909,124000,83552050,6210,6210,6210,6210,0
20240909,123900,83552050,6210,6210,6210,6210,9
20240909,123800,83496160,6220,6220,6220,6220,0
20240909,123700,83496160,6220,6220,6220,6220,0
20240909,123600,83496160,6220,6220,6220,6220,1
20240909,123500,83489940,6220,6220,6220,6220,0
20240909,123400,83489940,6220,6220,6220,6220,0
20240909,123300,83489940,6220,6220,6220,6220,9
20240909,123200,83433960,6220,6220,6220,6220,0
20240909,123100,83433960,6220,6220,6220,6220,3
20240909,123000,83415300,6230,6230,6230,6230,50
20240909,122900,83103800,6230,6230,6230,6230,0
20240909,122800,83103800,6230,6230,6230,6230,0
20240909,122700,83103800,6230,6230,6230,6230,0
20240909,122600,83103800,6230,6230,6230,6230,0
20240909,122500,83103800,6230,6230,6230,6230,0
20240909,122400,83103800,6230,6230,6230,6230,0
20240909,122300,83103800,6230,6230,6230,6230,0
20240909,122200,83103800,6230,6230,6230,6230,0
20240909,122100,83103800,6230,6230,6230,6230,0
20240909,122000,83103800,6230,6230,6230,6230,0
20240909,121900,83103800,6230,6230,6230,6230,0
20240909,121800,83103800,6230,6230,6230,6230,1
20240909,121700,83097570,6210,6210,6210,6210,0
20240909,121600,83097570,6210,6210,6210,6210,10
20240909,121500,83035470,6210,6210,6210,6210,0
20240909,121400,83035470,6210,6210,6210,6210,0
20240909,121300,83035470,6210,6210,6210,6210,42
20240909,121200,82774650,6210,6210,6210,6210,13
20240909,121100,82693920,6230,6230,6230,6230,0
20240909,121000,82693920,6230,6230,6230,6230,0
20240909,120900,82693920,6230,6230,6230,6230,0
20240909,120800,82693920,6230,6230,6230,6230,0
20240909,120700,82693920,6230,6230,6230,6230,0
20240909,120600,82693920,6230,6230,6230,6230,0
20240909,120500,82693920,6230,6230,6230,6230,0
20240909,120400,82693920,6230,6230,6230,6230,0
20240909,120300,82693920,6230,6230,6230,6230,20
20240909,120200,82569320,6230,6230,6230,6230,10
20240909,120100,82507020,6230,6230,6230,6230,10
20240909,120000,82444720,6250,6250,6250,6250,0
20240909,115900,82444720,6250,6250,6250,6250,0
20240909,115800,82444720,6250,6250,6250,6250,0
20240909,115700,82444720,6250,6250,6250,6250,10
20240909,115600,82382220,6250,6250,6250,6250,21
20240909,115500,82250970,6210,6210,6210,6210,1
20240909,115400,82244760,6250,6220,6250,6220,22
20240909,115300,82107890,6230,6230,6230,6230,0
20240909,115200,82107890,6230,6230,6230,6230,570
20240909,115100,78556790,6250,6250,6250,6250,0
20240909,115000,78556790,6250,6250,6250,6250,0
20240909,114900,78556790,6250,6250,6250,6250,0
20240909,114800,78556790,6250,6250,6250,6250,0
20240909,114700,78556790,6250,6250,6250,6250,0
20240909,114600,78556790,6250,6250,6250,6250,0
20240909,114500,78556790,6250,6210,6250,6210,51
20240909,114400,78240040,6250,6250,6250,6250,0
20240909,114300,78240040,6250,6250,6250,6250,0
20240909,114200,78240040,6250,6250,6250,6250,0
20240909,114100,78240040,6250,6250,6250,6250,0
20240909,114000,78240040,6250,6250,6250,6250,8
20240909,113900,78190040,6240,6240,6240,6240,35
20240909,113800,77971640,6240,6240,6240,6240,0
20240909,113700,77971640,6240,6240,6240,6240,0
20240909,113600,77971640,6240,6240,6240,6240,0
20240909,113500,77971640,6240,6240,6240,6240,0
20240909,113400,77971640,6240,6240,6240,6240,0
20240909,113300,77971640,6240,6240,6240,6240,0
20240909,113200,77971640,6240,6240,6240,6240,0
20240909,113100,77971640,6240,6240,6240,6240,0
20240909,113000,77971640,6240,6240,6240,6240,0
20240909,112900,77971640,6240,6240,6240,6240,0
20240909,112800,77971640,6240,6240,6240,6240,0
20240909,112700,77971640,6240,6240,6240,6240,50
20240909,112600,77659640,6260,6260,6260,6260,0
20240909,112500,77659640,6260,6260,6260,6260,0
20240909,112400,77659640,6260,6260,6260,6260,0
20240909,112300,77659640,6260,6260,6260,6260,0
20240909,112200,77659640,6260,6260,6260,6260,0
20240909,112100,77659640,6260,6260,6260,6260,0
20240909,112000,77659640,6260,6260,6260,6260,0
20240909,111900,77659640,6260,6260,6260,6260,0
20240909,111800,77659640,6260,6210,6260,6210,22
20240909,111700,77522970,6220,6220,6220,6220,100
20240909,111600,76900970,6260,6260,6260,6260,0
20240909,111500,76900970,6260,6260,6260,6260,0
20240909,111400,76900970,6260,6260,6260,6260,0
20240909,111300,76900970,6260,6260,6260,6220,30
20240909,111200,76713930,6270,6270,6270,6270,0
20240909,111100,76713930,6270,6270,6270,6270,0
20240909,111000,76713930,6270,6270,6270,6270,0
20240909,110900,76713930,6270,6300,6300,6220,27
20240909,110800,76545700,6230,6210,6310,6210,878
20240909,110700,71071400,6210,6230,6230,6180,14
20240909,110600,70984750,6230,6220,6230,6210,107
20240909,110500,70318430,6220,6220,6220,6220,0
20240909,110400,70318430,6220,6220,6220,6220,1
20240909,110300,70312210,6210,6210,6210,6210,0
20240909,110200,70312210,6210,6210,6210,6210,0
20240909,110100,70312210,6210,6210,6210,6210,0
20240909,110000,70312210,6210,6210,6210,6210,0
20240909,105900,70312210,6210,6210,6210,6210,0
20240909,105800,70312210,6210,6210,6210,6210,0
20240909,105700,70312210,6210,6210,6210,6210,2
20240909,105600,70299790,6160,6160,6160,6160,12
20240909,105500,70225870,6230,6230,6230,6230,0
20240909,105400,70225870,6230,6230,6230,6230,0
20240909,105300,70225870,6230,6230,6230,6230,5
20240909,105200,70194720,6230,6140,6230,6140,1275
20240909,105100,62352810,6140,6140,6140,6140,0
20240909,105000,62352810,6140,6140,6140,6140,0
20240909,104900,62352810,6140,6140,6140,6140,0
20240909,104800,62352810,6140,6140,6140,6140,0
20240909,104700,62352810,6140,6140,6140,6140,0
20240909,104600,62352810,6140,6140,6140,6140,0
20240909,104500,62352810,6140,6140,6140,6140,2
20240909,104400,62340530,6140,6140,6140,6140,0
20240909,104300,62340530,6140,6140,6140,6140,0
20240909,104200,62340530,6140,6140,6140,6140,0
20240909,104100,62340530,6140,6140,6140,6140,1
20240909,104000,62334390,6130,6130,6130,6130,0
20240909,103900,62334390,6130,6130,6130,6130,0
20240909,103800,62334390,6130,6130,6130,6130,0
20240909,103700,62334390,6130,6130,6130,6130,0
20240909,103600,62334390,6130,6130,6130,6130,1
20240909,103500,62328260,6140,6140,6140,6140,0
20240909,103400,62328260,6140,6140,6140,6140,0
20240909,103300,62328260,6140,6140,6140,6140,0
20240909,103200,62328260,6140,6140,6140,6140,0
20240909,103100,62328260,6140,6140,6140,6140,0
20240909,103000,62328260,6140,6140,6140,6140,0
20240909,102900,62328260,6140,6140,6140,6140,0
20240909,102800,62328260,6140,6140,6140,6140,0
20240909,102700,62328260,6140,6140,6140,6140,0
20240909,102600,62328260,6140,6140,6140,6140,0
20240909,102500,62328260,6140,6140,6140,6140,1
20240909,102400,62322120,6140,6140,6140,6140,0
20240909,102300,62322120,6140,6140,6140,6140,4
20240909,102200,62297560,6140,6120,6140,6120,608
20240909,102100,58571050,6120,6120,6120,6120,0
20240909,102000,58571050,6120,6120,6120,6120,0
20240909,101900,58571050,6120,6120,6120,6120,0
20240909,101800,58571050,6120,6080,6120,6050,441
20240909,101700,55901570,6130,6130,6130,6130,0
20240909,101600,55901570,6130,6120,6130,6120,5
20240909,101500,55870960,6130,6130,6130,6130,0
20240909,101400,55870960,6130,6130,6130,6130,0
20240909,101300,55870960,6130,6130,6130,6130,0
20240909,101200,55870960,6130,6130,6130,6130,50
20240909,101100,55564460,6130,6130,6130,6130,3
20240909,101000,55546070,6130,6130,6130,6130,0
20240909,100900,55546070,6130,6090,6130,6090,11
20240909,100800,55479040,6130,6130,6130,6130,0
20240909,100700,55479040,6130,6130,6130,6130,0
20240909,100600,55479040,6130,6130,6130,6130,0
20240909,100500,55479040,6130,6110,6130,6110,164
20240909,100400,54474170,6130,6130,6130,6130,0
20240909,100300,54474170,6130,6130,6130,6130,0
20240909,100200,54474170,6130,6130,6130,6130,0
20240909,100100,54474170,6130,6130,6130,6130,0
20240909,100000,54474170,6130,6130,6130,6130,0
20240909,095900,54474170,6130,6130,6130,6130,0
20240909,095800,54474170,6130,6130,6130,6130,0
20240909,095700,54474170,6130,6130,6130,6130,0
20240909,095600,54474170,6130,6130,6130,6130,2
20240909,095500,54461910,6130,6130,6130,6130,0
20240909,095400,54461910,6130,6130,6130,6130,0
20240909,095300,54461910,6130,6130,6130,6130,0
20240909,095200,54461910,6130,6130,6130,6130,0
20240909,095100,54461910,6130,6130,6130,6130,0
20240909,095000,54461910,6130,6050,6130,6030,174
20240909,094900,53410460,6080,6090,6090,6080,79
20240909,094800,52929900,6150,6150,6150,6150,0
20240909,094700,52929900,6150,6150,6150,6150,200
20240909,094600,51699900,6150,6100,6150,6100,25
20240909,094500,51547350,6150,6150,6150,6150,0
20240909,094400,51547350,6150,6150,6150,6150,4
20240909,094300,51522750,6150,6140,6150,6100,120
20240909,094200,50789880,6140,6140,6140,6140,10
20240909,094100,50728480,6140,6140,6140,6140,13
20240909,094000,50648660,6140,6140,6140,6140,0
20240909,093900,50648660,6140,6140,6140,6140,0
20240909,093800,50648660,6140,6140,6140,6140,1
20240909,093700,50642520,6090,6150,6150,6090,52
20240909,093600,50324400,6150,6090,6150,6080,212
20240909,093500,49033790,6150,6150,6150,6150,0
20240909,093400,49033790,6150,6090,6150,6090,4
20240909,093300,49009290,6150,6120,6150,6120,2
20240909,093200,48997020,6150,6150,6160,6090,370
20240909,093100,46720330,6150,6110,6150,6110,125
20240909,093000,45956540,6160,6150,6230,6080,126
20240909,092900,45187140,6070,6040,6070,6040,4088
20240909,092800,20386390,6040,6040,6040,6040,1
20240909,092700,20380350,6040,6040,6040,6000,32
20240909,092600,20187870,6000,6040,6040,5990,63
20240909,092500,19810160,6000,6010,6010,6000,237
20240909,092400,18387710,6010,6030,6040,6010,123
20240909,092300,17647670,6000,6000,6000,6000,111
20240909,092200,16981670,6000,6030,6030,6000,306
20240909,092100,15144470,6030,6030,6030,6030,0
20240909,092000,15144470,6030,6030,6030,6030,0
20240909,091900,15144470,6030,6030,6030,6030,1
20240909,091800,15138440,5990,5990,5990,5990,0
20240909,091700,15138440,5990,5990,5990,5990,0
20240909,091600,15138440,5990,5990,5990,5990,190
20240909,091500,14000340,5990,5990,5990,5990,0
20240909,091400,14000340,5990,5990,5990,5990,0
20240909,091300,14000340,5990,5990,5990,5990,2
20240909,091200,13988360,6040,6030,6040,6030,33
20240909,091100,13789340,6030,6000,6030,5980,196
20240909,091000,12613720,6030,6030,6030,6030,8
20240909,090900,12565480,5970,5970,5970,5970,0
20240909,090800,12565480,5970,5970,5970,5970,0
20240909,090700,12565480,5970,6000,6000,5970,70
20240909,090600,12147530,5970,5990,6040,5970,643
20240909,090500,8296030,5990,5990,5990,5990,88
20240909,090400,7768910,6000,6070,6070,5890,848
20240909,090300,2702540,6080,6070,6080,6070,223
20240909,090200,1348730,6150,6090,6150,6070,43
20240909,090100,1086800,6100,6100,6100,6100,0
20240909,090000,1086800,6100,6120,6120,6100,178