KissMeData/025320/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190700,8115303520,7160,7160,7160,7160,28036
20240909,190600,8115303520,7160,7160,7160,7160,0
20240909,190500,8115303520,7160,7160,7160,7160,0
20240909,190400,8115303520,7160,7160,7160,7160,0
20240909,190300,8115303520,7160,7160,7160,7160,0
20240909,190200,8115303520,7160,7160,7160,7160,0
20240909,190100,8115303520,7160,7160,7160,7160,0
20240909,190000,8115303520,7160,7160,7160,7160,0
20240909,185900,8115303520,7160,7160,7160,7160,0
20240909,185800,8115303520,7160,7160,7160,7160,0
20240909,185700,8115303520,7160,7160,7160,7160,0
20240909,185600,8115303520,7160,7160,7160,7160,0
20240909,185500,8115303520,7160,7160,7160,7160,0
20240909,185400,8115303520,7160,7160,7160,7160,0
20240909,185300,8115303520,7160,7160,7160,7160,0
20240909,185200,8115303520,7160,7160,7160,7160,0
20240909,185100,8115303520,7160,7160,7160,7160,0
20240909,185000,8115303520,7160,7160,7160,7160,0
20240909,184900,8115303520,7160,7160,7160,7160,0
20240909,184800,8115303520,7160,7160,7160,7160,0
20240909,184700,8115303520,7160,7160,7160,7160,0
20240909,184600,8115303520,7160,7160,7160,7160,0
20240909,184500,8115303520,7160,7160,7160,7160,0
20240909,184400,8115303520,7160,7160,7160,7160,0
20240909,184300,8115303520,7160,7160,7160,7160,0
20240909,184200,8115303520,7160,7160,7160,7160,0
20240909,184100,8115303520,7160,7160,7160,7160,0
20240909,184000,8115303520,7160,7160,7160,7160,0
20240909,183900,8115303520,7160,7160,7160,7160,0
20240909,183800,8115303520,7160,7160,7160,7160,0
20240909,183700,8115303520,7160,7160,7160,7160,28036
20240909,183600,8115303520,7160,7160,7160,7160,0
20240909,183500,8115303520,7160,7160,7160,7160,0
20240909,183400,8115303520,7160,7160,7160,7160,0
20240909,183300,8115303520,7160,7160,7160,7160,0
20240909,183200,8115303520,7160,7160,7160,7160,0
20240909,183100,8115303520,7160,7160,7160,7160,0
20240909,183000,8115303520,7160,7160,7160,7160,0
20240909,182900,8115303520,7160,7160,7160,7160,0
20240909,182800,8115303520,7160,7160,7160,7160,0
20240909,182700,8115303520,7160,7160,7160,7160,0
20240909,182600,8115303520,7160,7160,7160,7160,0
20240909,182500,8115303520,7160,7160,7160,7160,0
20240909,182400,8115303520,7160,7160,7160,7160,0
20240909,182300,8115303520,7160,7160,7160,7160,0
20240909,182200,8115303520,7160,7160,7160,7160,0
20240909,182100,8115303520,7160,7160,7160,7160,0
20240909,182000,8115303520,7160,7160,7160,7160,0
20240909,181900,8115303520,7160,7160,7160,7160,0
20240909,181800,8115303520,7160,7160,7160,7160,0
20240909,181700,8115303520,7160,7160,7160,7160,0
20240909,181600,8115303520,7160,7160,7160,7160,0
20240909,181500,8115303520,7160,7160,7160,7160,0
20240909,181400,8115303520,7160,7160,7160,7160,0
20240909,181300,8115303520,7160,7160,7160,7160,0
20240909,181200,8115303520,7160,7160,7160,7160,0
20240909,181100,8115303520,7160,7160,7160,7160,0
20240909,181000,8115303520,7160,7160,7160,7160,0
20240909,180900,8115303520,7160,7160,7160,7160,0
20240909,180800,8115303520,7160,7160,7160,7160,0
20240909,180700,8115303520,7160,7160,7160,7160,28036
20240909,180600,8115303520,7160,7160,7160,7160,0
20240909,180500,8115303520,7160,7160,7160,7160,0
20240909,180400,8115303520,7160,7160,7160,7160,0
20240909,180300,8115303520,7160,7160,7160,7160,0
20240909,180200,8115303520,7160,7160,7160,7160,0
20240909,180100,8115303520,7160,7160,7160,7160,0
20240909,180000,8115303520,7160,7160,7160,7160,0
20240909,175900,8115303520,7160,7160,7160,7160,0
20240909,175800,8115303520,7160,7160,7160,7160,0
20240909,175700,8115303520,7160,7160,7160,7160,0
20240909,175600,8115303520,7160,7160,7160,7160,0
20240909,175500,8115303520,7160,7160,7160,7160,0
20240909,175400,8115303520,7160,7160,7160,7160,0
20240909,175300,8115303520,7160,7160,7160,7160,0
20240909,175200,8115303520,7160,7160,7160,7160,0
20240909,175100,8115303520,7160,7160,7160,7160,0
20240909,175000,8115303520,7160,7160,7160,7160,0
20240909,174900,8115303520,7160,7160,7160,7160,0
20240909,174800,8115303520,7160,7160,7160,7160,0
20240909,174700,8115303520,7160,7160,7160,7160,0
20240909,174600,8115303520,7160,7160,7160,7160,0
20240909,174500,8115303520,7160,7160,7160,7160,0
20240909,174400,8115303520,7160,7160,7160,7160,0
20240909,174300,8115303520,7160,7160,7160,7160,0
20240909,174200,8115303520,7160,7160,7160,7160,0
20240909,174100,8115303520,7160,7160,7160,7160,0
20240909,174000,8115303520,7160,7160,7160,7160,0
20240909,173900,8115303520,7160,7160,7160,7160,0
20240909,173800,8115303520,7160,7160,7160,7160,0
20240909,173700,8115303520,7160,7160,7160,7160,28036
20240909,173600,8115303520,7160,7160,7160,7160,0
20240909,173500,8115303520,7160,7160,7160,7160,0
20240909,173400,8115303520,7160,7160,7160,7160,0
20240909,173300,8115303520,7160,7160,7160,7160,0
20240909,173200,8115303520,7160,7160,7160,7160,0
20240909,173100,8115303520,7160,7160,7160,7160,0
20240909,173000,8115303520,7160,7160,7160,7160,0
20240909,172900,8115303520,7160,7160,7160,7160,0
20240909,172800,8115303520,7160,7160,7160,7160,0
20240909,172700,8115303520,7160,7160,7160,7160,0
20240909,172600,8115303520,7160,7160,7160,7160,0
20240909,172500,8115303520,7160,7160,7160,7160,0
20240909,172400,8115303520,7160,7160,7160,7160,0
20240909,172300,8115303520,7160,7160,7160,7160,0
20240909,172200,8115303520,7160,7160,7160,7160,0
20240909,172100,8115303520,7160,7160,7160,7160,0
20240909,172000,8115303520,7160,7160,7160,7160,0
20240909,171900,8115303520,7160,7160,7160,7160,0
20240909,171800,8115303520,7160,7160,7160,7160,0
20240909,171700,8115303520,7160,7160,7160,7160,0
20240909,171600,8115303520,7160,7160,7160,7160,0
20240909,171500,8115303520,7160,7160,7160,7160,0
20240909,171400,8115303520,7160,7160,7160,7160,0
20240909,171300,8115303520,7160,7160,7160,7160,0
20240909,171200,8115303520,7160,7160,7160,7160,0
20240909,171100,8115303520,7160,7160,7160,7160,0
20240909,171000,8115303520,7160,7160,7160,7160,0
20240909,170900,8115303520,7160,7160,7160,7160,0
20240909,170800,8115303520,7160,7160,7160,7160,0
20240909,170700,8115303520,7160,7160,7160,7160,28036
20240909,170600,8115303520,7160,7160,7160,7160,0
20240909,170500,8115303520,7160,7160,7160,7160,0
20240909,170400,8115303520,7160,7160,7160,7160,0
20240909,170300,8115303520,7160,7160,7160,7160,0
20240909,170200,8115303520,7160,7160,7160,7160,0
20240909,170100,8115303520,7160,7160,7160,7160,0
20240909,170000,8115303520,7160,7160,7160,7160,0
20240909,165900,8115303520,7160,7160,7160,7160,0
20240909,165800,8115303520,7160,7160,7160,7160,0
20240909,165700,8115303520,7160,7160,7160,7160,0
20240909,165600,8115303520,7160,7160,7160,7160,0
20240909,165500,8115303520,7160,7160,7160,7160,0
20240909,165400,8115303520,7160,7160,7160,7160,0
20240909,165300,8115303520,7160,7160,7160,7160,0
20240909,165200,8115303520,7160,7160,7160,7160,0
20240909,165100,8115303520,7160,7160,7160,7160,0
20240909,165000,8115303520,7160,7160,7160,7160,0
20240909,164900,8115303520,7160,7160,7160,7160,0
20240909,164800,8115303520,7160,7160,7160,7160,0
20240909,164700,8115303520,7160,7160,7160,7160,0
20240909,164600,8115303520,7160,7160,7160,7160,0
20240909,164500,8115303520,7160,7160,7160,7160,0
20240909,164400,8115303520,7160,7160,7160,7160,0
20240909,164300,8115303520,7160,7160,7160,7160,0
20240909,164200,8115303520,7160,7160,7160,7160,0
20240909,164100,8115303520,7160,7160,7160,7160,0
20240909,164000,8115303520,7160,7160,7160,7160,0
20240909,163900,8115303520,7160,7160,7160,7160,0
20240909,163800,8115303520,7160,7160,7160,7160,0
20240909,163700,8115303520,7160,7160,7160,7160,28036
20240909,163600,8115303520,7160,7160,7160,7160,0
20240909,163500,8115303520,7160,7160,7160,7160,0
20240909,163400,8115303520,7160,7160,7160,7160,0
20240909,163300,8115303520,7160,7160,7160,7160,0
20240909,163200,8115303520,7160,7160,7160,7160,0
20240909,163100,8115303520,7160,7160,7160,7160,0
20240909,163000,8115303520,7160,7160,7160,7160,0
20240909,162900,8115303520,7160,7160,7160,7160,0
20240909,162800,8115303520,7160,7160,7160,7160,0
20240909,162700,8115303520,7160,7160,7160,7160,0
20240909,162600,8115303520,7160,7160,7160,7160,0
20240909,162500,8115303520,7160,7160,7160,7160,0
20240909,162400,8115303520,7160,7160,7160,7160,0
20240909,162300,8115303520,7160,7160,7160,7160,0
20240909,162200,8115303520,7160,7160,7160,7160,0
20240909,162100,8115303520,7160,7160,7160,7160,0
20240909,162000,8115303520,7160,7160,7160,7160,0
20240909,161900,8115303520,7160,7160,7160,7160,0
20240909,161800,8115303520,7160,7160,7160,7160,0
20240909,161700,8115303520,7160,7160,7160,7160,0
20240909,161600,8115303520,7160,7160,7160,7160,0
20240909,161500,8115303520,7160,7160,7160,7160,0
20240909,161400,8115303520,7160,7160,7160,7160,0
20240909,161300,8115303520,7160,7160,7160,7160,0
20240909,161200,8115303520,7160,7160,7160,7160,0
20240909,161100,8115303520,7160,7160,7160,7160,0
20240909,161000,8115303520,7160,7160,7160,7160,0
20240909,160900,8115303520,7160,7160,7160,7160,0
20240909,160800,8115303520,7160,7160,7160,7160,0
20240909,160700,8115303520,7160,7160,7160,7160,28036
20240909,160600,8115303520,7160,7160,7160,7160,0
20240909,160500,8115303520,7160,7160,7160,7160,0
20240909,160400,8115303520,7160,7160,7160,7160,0
20240909,160300,8115303520,7160,7160,7160,7160,0
20240909,160200,8115303520,7160,7160,7160,7160,0
20240909,160100,8115303520,7160,7160,7160,7160,0
20240909,160000,8115303520,7160,7160,7160,7160,0
20240909,155900,8115303520,7160,7160,7160,7160,0
20240909,155800,8115303520,7160,7160,7160,7160,0
20240909,155700,8115303520,7160,7160,7160,7160,0
20240909,155600,8115303520,7160,7160,7160,7160,0
20240909,155500,8115303520,7160,7160,7160,7160,0
20240909,155400,8115303520,7160,7160,7160,7160,0
20240909,155300,8115303520,7160,7160,7160,7160,0
20240909,155200,8115303520,7160,7160,7160,7160,0
20240909,155100,8115303520,7160,7160,7160,7160,0
20240909,155000,8115303520,7160,7160,7160,7160,0
20240909,154900,8115303520,7160,7160,7160,7160,0
20240909,154800,8115303520,7160,7160,7160,7160,0
20240909,154700,8115303520,7160,7160,7160,7160,0
20240909,154600,8115303520,7160,7160,7160,7160,0
20240909,154500,8115303520,7160,7160,7160,7160,0
20240909,154400,8115303520,7160,7160,7160,7160,0
20240909,154300,8115303520,7160,7160,7160,7160,0
20240909,154200,8115303520,7160,7160,7160,7160,0
20240909,154100,8115303520,7160,7160,7160,7160,0
20240909,154000,8115303520,7160,7160,7160,7160,0
20240909,153900,8115303520,7160,7160,7160,7160,0
20240909,153800,8115303520,7160,7160,7160,7160,0
20240909,153700,8115303520,7160,7160,7160,7160,28036
20240909,153600,8115303520,7160,7160,7160,7160,0
20240909,153500,8115303520,7160,7160,7160,7160,0
20240909,153400,8115303520,7160,7160,7160,7160,0
20240909,153300,8115303520,7160,7160,7160,7160,0
20240909,153200,8115303520,7160,7160,7160,7160,0
20240909,153100,8115303520,7160,7160,7160,7160,0
20240909,153000,8115303520,7160,7160,7160,7160,28036
20240909,152900,7914565760,7150,7150,7150,7150,0
20240909,152800,7914565760,7150,7150,7150,7150,0
20240909,152700,7914565760,7150,7150,7150,7150,0
20240909,152600,7914565760,7150,7150,7150,7150,0
20240909,152500,7914565760,7150,7150,7150,7150,0
20240909,152400,7914565760,7150,7150,7150,7150,0
20240909,152300,7914565760,7150,7150,7150,7150,0
20240909,152200,7914565760,7150,7150,7150,7150,0
20240909,152100,7914565760,7150,7150,7150,7150,0
20240909,152000,7914565760,7150,7150,7150,7150,0
20240909,151900,7914565760,7150,7170,7170,7140,5187
20240909,151800,7877417640,7170,7160,7170,7150,2039
20240909,151700,7862817510,7150,7150,7150,7140,3649
20240909,151600,7836748660,7160,7150,7160,7150,2708
20240909,151500,7817385230,7150,7150,7160,7150,2913
20240909,151400,7796548580,7160,7150,7160,7140,2349
20240909,151300,7779750020,7140,7150,7150,7140,856
20240909,151200,7773630240,7150,7150,7150,7150,19
20240909,151100,7773494390,7140,7140,7140,7140,333
20240909,151000,7771116770,7140,7150,7150,7130,3741
20240909,150900,7744397940,7150,7140,7150,7140,1955
20240909,150800,7730435100,7150,7140,7150,7140,817
20240909,150700,7724601320,7140,7140,7140,7140,2058
20240909,150600,7709907200,7140,7130,7140,7120,2985
20240909,150500,7688600310,7140,7140,7140,7130,2243
20240909,150400,7672604380,7140,7130,7140,7130,4430
20240909,150300,7640988630,7120,7120,7120,7120,1213
20240909,150200,7632352070,7120,7110,7120,7110,325
20240909,150100,7630038170,7110,7120,7120,7110,514
20240909,150000,7626383570,7110,7120,7120,7110,581
20240909,145900,7622252160,7120,7120,7120,7110,735
20240909,145800,7617023710,7110,7110,7110,7110,3465
20240909,145700,7592387560,7110,7130,7130,7110,1973
20240909,145600,7578326230,7130,7120,7130,7120,2240
20240909,145500,7562377200,7120,7120,7120,7110,1041
20240909,145400,7554966740,7120,7110,7120,7110,391
20240909,145300,7552184270,7120,7120,7120,7110,2912
20240909,145200,7531455830,7120,7120,7130,7120,2187
20240909,145100,7515884380,7120,7120,7130,7120,1002
20240909,145000,7508749310,7130,7130,7130,7120,2194
20240909,144900,7493108050,7130,7120,7130,7110,2300
20240909,144800,7476732180,7120,7120,7120,7100,176
20240909,144700,7475481780,7130,7110,7130,7090,11832
20240909,144600,7391394060,7120,7120,7120,7120,269
20240909,144500,7389478780,7120,7120,7120,7120,2178
20240909,144400,7373971420,7130,7130,7130,7120,2555
20240909,144300,7355770200,7140,7140,7140,7130,226
20240909,144200,7354158590,7130,7140,7140,7130,2284
20240909,144100,7337865830,7130,7130,7130,7130,120
20240909,144000,7337010230,7140,7140,7140,7140,0
20240909,143900,7337010230,7140,7140,7140,7120,436
20240909,143800,7333901420,7140,7140,7140,7140,10
20240909,143700,7333830020,7140,7140,7140,7140,200
20240909,143600,7332402020,7140,7120,7140,7120,218
20240909,143500,7330849100,7120,7130,7130,7120,517
20240909,143400,7327167400,7130,7140,7140,7120,3149
20240909,143300,7304728870,7140,7140,7140,7130,1699
20240909,143200,7292610710,7140,7140,7140,7140,29
20240909,143100,7292403650,7130,7130,7130,7120,2003
20240909,143000,7278122290,7130,7140,7140,7130,593
20240909,142900,7273892180,7140,7140,7150,7130,162
20240909,142800,7272734990,7140,7140,7140,7140,604
20240909,142700,7268422430,7140,7140,7140,7140,814
20240909,142600,7262610470,7140,7140,7140,7140,166
20240909,142500,7261425230,7140,7140,7140,7140,155
20240909,142400,7260318530,7140,7140,7140,7130,104
20240909,142300,7259576970,7130,7130,7140,7130,554
20240909,142200,7255622610,7130,7130,7140,7130,2477
20240909,142100,7237961590,7120,7130,7130,7120,1119
20240909,142000,7229990540,7120,7130,7130,7120,21
20240909,141900,7229840840,7130,7140,7140,7130,471
20240909,141800,7226481860,7140,7140,7140,7140,167
20240909,141700,7225289480,7150,7140,7150,7130,4001
20240909,141600,7196762160,7140,7150,7160,7140,3906
20240909,141500,7168867070,7150,7150,7150,7150,292
20240909,141400,7166779270,7150,7140,7150,7140,1133
20240909,141300,7158689630,7160,7160,7160,7140,557
20240909,141200,7154707640,7160,7160,7160,7130,224
20240909,141100,7153109800,7170,7130,7170,7130,3588
20240909,141000,7127432540,7130,7140,7140,7120,2286
20240909,140900,7111123570,7140,7120,7140,7120,1103
20240909,140800,7103268600,7120,7090,7120,7090,75066
20240909,140700,6571017540,7090,7090,7090,7090,1
20240909,140600,6571010450,7090,7080,7090,7080,402
20240909,140500,6568163200,7080,7080,7090,7080,1312
20240909,140400,6558874140,7080,7080,7100,7080,3054
20240909,140300,6537251750,7080,7100,7100,7080,1640
20240909,140200,6525637900,7100,7110,7110,7080,6052
20240909,140100,6482723000,7100,7110,7110,7100,2332
20240909,140000,6466149480,7100,7110,7110,7100,4625
20240909,135900,6433267730,7110,7110,7110,7110,22019
20240909,135800,6276712640,7110,7100,7110,7100,1948
20240909,135700,6262876030,7110,7120,7120,7100,4001
20240909,135600,6234430890,7130,7110,7130,7110,52
20240909,135500,6234061140,7110,7110,7120,7110,717
20240909,135400,6228961570,7110,7130,7130,7110,2316
20240909,135300,6212475400,7140,7140,7140,7120,7256
20240909,135200,6160753130,7140,7140,7140,7140,906
20240909,135100,6154284290,7140,7140,7140,7140,360
20240909,135000,6151713890,7140,7140,7150,7140,767
20240909,134900,6146233780,7130,7140,7150,7130,1014
20240909,134800,6139002870,7140,7140,7150,7140,509
20240909,134700,6135366720,7150,7150,7150,7140,913
20240909,134600,6128847580,7150,7140,7150,7140,2508
20240909,134500,6110924480,7140,7140,7140,7140,348
20240909,134400,6108439760,7140,7150,7150,7140,2850
20240909,134300,6088084690,7150,7140,7150,7140,3893
20240909,134200,6060275460,7140,7110,7140,7110,6910
20240909,134100,6011013680,7110,7110,7110,7110,197
20240909,134000,6009613010,7110,7120,7120,7110,1608
20240909,133900,5998166550,7120,7120,7120,7110,854
20240909,133800,5992087560,7120,7090,7120,7090,11912
20240909,133700,5907445470,7090,7090,7090,7090,103
20240909,133600,5906715200,7090,7090,7090,7090,185
20240909,133500,5905403550,7090,7080,7090,7080,237
20240909,133400,5903723420,7080,7080,7090,7080,534
20240909,133300,5899942300,7090,7090,7090,7090,1313
20240909,133200,5890633130,7090,7090,7090,7090,821
20240909,133100,5884812240,7090,7090,7090,7090,1232
20240909,133000,5876077360,7090,7090,7090,7080,65
20240909,132900,5875616530,7090,7090,7090,7090,729
20240909,132800,5870447920,7090,7080,7090,7070,4203
20240909,132700,5840686270,7070,7080,7080,7070,76
20240909,132600,5840148600,7080,7090,7090,7080,3626
20240909,132500,5814457500,7080,7080,7080,7070,1502
20240909,132400,5803824150,7080,7080,7080,7080,146
20240909,132300,5802790470,7080,7080,7080,7080,2018
20240909,132200,5788503030,7090,7090,7090,7080,3372
20240909,132100,5764621270,7090,7090,7090,7090,965
20240909,132000,5757779420,7090,7090,7090,7090,2329
20240909,131900,5741266810,7090,7090,7090,7090,1131
20240909,131800,5733248020,7090,7080,7090,7080,550
20240909,131700,5729353620,7090,7090,7090,7090,586
20240909,131600,5725198880,7090,7080,7090,7080,163
20240909,131500,5724044620,7090,7090,7090,7090,1221
20240909,131400,5715387730,7080,7100,7100,7080,629
20240909,131300,5710927130,7090,7100,7100,7090,2784
20240909,131200,5691187820,7090,7090,7100,7090,3389
20240909,131100,5667156490,7100,7080,7100,7080,4708
20240909,131000,5633782720,7080,7070,7080,7070,7804
20240909,130900,5578571460,7070,7070,7070,7070,54
20240909,130800,5578189680,7070,7070,7070,7070,67
20240909,130700,5577715990,7070,7060,7070,7060,404
20240909,130600,5574859770,7060,7050,7060,7050,4089
20240909,130500,5545998690,7050,7050,7050,7050,0
20240909,130400,5545998690,7050,7050,7050,7050,22
20240909,130300,5545843590,7050,7050,7050,7050,300
20240909,130200,5543728590,7060,7070,7070,7060,1646
20240909,130100,5532107800,7070,7050,7070,7050,4392
20240909,130000,5501097430,7040,7060,7060,7040,322
20240909,125900,5498828350,7040,7050,7060,7040,1248
20240909,125800,5490039110,7050,7050,7060,7050,415
20240909,125700,5487113260,7050,7050,7050,7050,2
20240909,125600,5487099160,7050,7060,7060,7050,664
20240909,125500,5482417420,7060,7070,7070,7060,136
20240909,125400,5481456370,7060,7060,7060,7050,5092
20240909,125300,5445507010,7060,7040,7060,7040,1129
20240909,125200,5437539160,7040,7040,7040,7030,23
20240909,125100,5437377270,7040,7040,7040,7040,2542
20240909,125000,5419481590,7060,7050,7060,7050,569
20240909,124900,5415470080,7040,7060,7060,7040,2103
20240909,124800,5400650300,7060,7060,7060,7060,41
20240909,124700,5400360840,7060,7050,7060,7050,1256
20240909,124600,5391494020,7060,7060,7060,7060,496
20240909,124500,5387992260,7060,7050,7060,7050,3504
20240909,124400,5363289020,7050,7050,7050,7050,32
20240909,124300,5363063420,7040,7050,7050,7040,1421
20240909,124200,5353049540,7040,7050,7050,7040,950
20240909,124100,5346357540,7050,7050,7050,7050,285
20240909,124000,5344348290,7040,7050,7050,7040,13
20240909,123900,5344256730,7040,7040,7040,7040,909
20240909,123800,5337857370,7040,7040,7040,7030,126
20240909,123700,5336970430,7030,7040,7040,7030,596
20240909,123600,5332777100,7050,7050,7050,7050,43
20240909,123500,5332473950,7050,7040,7050,7030,263
20240909,123400,5330622430,7030,7030,7040,7030,564
20240909,123300,5326652570,7040,7040,7050,7040,187
20240909,123200,5325336080,7040,7040,7040,7040,224
20240909,123100,5323759120,7040,7040,7040,7040,2106
20240909,123000,5308932880,7030,7030,7040,7030,2657
20240909,122900,5290250630,7040,7050,7050,7040,2129
20240909,122800,5275261950,7050,7040,7050,7040,230
20240909,122700,5273641630,7040,7040,7040,7040,49
20240909,122600,5273296670,7050,7050,7050,7050,1397
20240909,122500,5263447820,7060,7070,7070,7040,1354
20240909,122400,5253900810,7070,7060,7070,7040,601
20240909,122300,5249667650,7050,7060,7060,7050,1545
20240909,122200,5238772290,7050,7060,7060,7050,1410
20240909,122100,5228829640,7060,7060,7060,7060,1321
20240909,122000,5219503380,7050,7060,7060,7050,185
20240909,121900,5218198340,7060,7050,7060,7050,1343
20240909,121800,5208719830,7050,7050,7050,7050,336
20240909,121700,5206351030,7050,7050,7060,7050,510
20240909,121600,5202755250,7050,7050,7050,7040,943
20240909,121500,5196107340,7040,7050,7050,7040,27
20240909,121400,5195917200,7040,7040,7040,7040,561
20240909,121300,5191967760,7040,7040,7050,7040,2002
20240909,121200,5177873670,7050,7050,7050,7050,499
20240909,121100,5174355720,7050,7060,7070,7050,1164
20240909,121000,5166146110,7060,7060,7060,7060,98
20240909,120900,5165454230,7060,7050,7070,7050,1635
20240909,120800,5153918670,7050,7040,7050,7040,1511
20240909,120700,5143271140,7050,7050,7050,7040,38
20240909,120600,5143003420,7050,7050,7050,7050,11
20240909,120500,5142925870,7040,7050,7050,7040,699
20240909,120400,5138004310,7050,7050,7050,7050,1666
20240909,120300,5126259010,7050,7060,7060,7050,2962
20240909,120200,5105349540,7060,7060,7070,7060,1934
20240909,120100,5091679130,7070,7060,7070,7060,821
20240909,120000,5085875960,7060,7060,7070,7060,871
20240909,115900,5079726200,7070,7070,7070,7060,2845
20240909,115800,5059614430,7070,7050,7070,7050,3303
20240909,115700,5036269190,7050,7050,7060,7050,4317
20240909,115600,5005804340,7050,7050,7060,7040,3208
20240909,115500,4983180250,7050,7050,7050,7050,1435
20240909,115400,4973063500,7050,7050,7050,7050,5755
20240909,115300,4932490750,7050,7040,7050,7040,903
20240909,115200,4926133580,7040,7040,7040,7040,7833
20240909,115100,4870989260,7030,7030,7030,7030,1161
20240909,115000,4862827430,7030,7030,7040,7030,2275
20240909,114900,4846833270,7030,7030,7040,7030,1028
20240909,114800,4839605690,7040,7030,7040,7030,994
20240909,114700,4832615530,7030,7030,7030,7030,7447
20240909,114600,4780263120,7020,7020,7020,7020,550
20240909,114500,4776402120,7020,7030,7030,7020,710
20240909,114400,4771417820,7030,7020,7030,7020,564
20240909,114300,4767456100,7010,7010,7010,7010,5665
20240909,114200,4727744450,7020,7020,7020,7020,901
20240909,114100,4721419430,7020,7010,7020,7010,3540
20240909,114000,4696575060,7010,7010,7010,7010,654
20240909,113900,4691990520,7010,7000,7010,7000,16
20240909,113800,4691878370,7010,7020,7020,7010,1387
20240909,113700,4682151630,7000,7010,7010,7000,1408
20240909,113600,4672286630,7010,7020,7020,7010,766
20240909,113500,4666915420,7010,7010,7010,7010,315
20240909,113400,4664707270,7020,7010,7020,7010,238
20240909,113300,4663037720,7010,7010,7010,7000,1077
20240909,113200,4655487960,7010,7010,7010,7010,61
20240909,113100,4655060350,7010,7010,7010,7010,1506
20240909,113000,4644503290,7010,7010,7010,7000,1338
20240909,112900,4635131580,7000,7000,7000,7000,1020
20240909,112800,4627991580,7010,7000,7010,7000,739
20240909,112700,4622814700,7000,7000,7000,7000,16
20240909,112600,4622702700,7000,7000,7000,7000,3144
20240909,112500,4600694700,7000,7000,7010,7000,6566
20240909,112400,4554727220,7000,7000,7000,7000,715
20240909,112300,4549722220,7000,6990,7000,6990,788
20240909,112200,4544212090,6990,6980,6990,6980,2851
20240909,112100,4524298240,6980,6970,6980,6970,1183
20240909,112000,4516045770,6970,6980,6980,6970,2065
20240909,111900,4501648800,6970,6970,6980,6970,1470
20240909,111800,4491402130,6970,6980,6980,6970,4098
20240909,111700,4462832070,6990,6980,6990,6970,1162
20240909,111600,4454722690,6970,6970,6980,6970,712
20240909,111500,4449760040,6980,6980,6980,6980,977
20240909,111400,4442940580,6990,6980,6990,6970,5385
20240909,111300,4405381480,6990,7000,7000,6990,110
20240909,111200,4404612320,7000,6990,7000,6980,2234
20240909,111100,4389015100,6990,6990,7000,6990,1684
20240909,111000,4377228090,6980,7000,7000,6980,11428
20240909,110900,4297332340,7000,7000,7000,6990,2839
20240909,110800,4277467600,7000,6990,7000,6990,5137
20240909,110700,4241552630,6980,6970,6980,6970,2563
20240909,110600,4223677110,6970,6970,6970,6970,1000
20240909,110500,4216707110,6950,6980,6980,6950,217
20240909,110400,4215195710,6980,6980,6980,6960,10603
20240909,110300,4141299690,6980,6970,6980,6970,1953
20240909,110200,4127669760,6980,6970,6980,6970,687
20240909,110100,4122881260,6970,6970,6970,6970,1579
20240909,110000,4111875630,6980,6980,6980,6980,898
20240909,105900,4105607590,6990,6980,6990,6980,31
20240909,105800,4105391200,6990,6990,6990,6980,3126
20240909,105700,4083565840,6990,6980,6990,6970,2765
20240909,105600,4064265890,6980,6980,6980,6970,225
20240909,105500,4062695420,6970,6970,6970,6970,1024
20240909,105400,4055558140,6970,6960,6970,6960,1385
20240909,105300,4045918490,6960,6970,6970,6960,1543
20240909,105200,4035175780,6970,6970,6980,6960,3722
20240909,105100,4009235730,6970,6950,6970,6950,2531
20240909,105000,3991619640,6950,6970,6970,6950,1426
20240909,104900,3981704460,6960,6960,6960,6960,1305
20240909,104800,3972621660,6960,6940,6960,6930,2437
20240909,104700,3955689850,6940,6940,6940,6940,1900
20240909,104600,3942503850,6950,6950,6950,6950,106
20240909,104500,3941767150,6950,6950,6950,6940,631
20240909,104400,3937382650,6950,6940,6950,6930,2762
20240909,104300,3918223810,6940,6930,6940,6930,1675
20240909,104200,3906615510,6930,6940,6940,6930,1873
20240909,104100,3893627970,6940,6940,6940,6940,155
20240909,104000,3892552270,6940,6930,6940,6930,1201
20240909,103900,3884219030,6930,6910,6940,6910,736
20240909,103800,3879130990,6910,6930,6940,6910,3409
20240909,103700,3855539430,6930,6950,6950,6930,1239
20240909,103600,3846939200,6940,6960,6960,6940,205
20240909,103500,3845516400,6960,6960,6960,6950,659
20240909,103400,3840934260,6960,6950,6960,6950,4044
20240909,103300,3812819750,6950,6950,6950,6950,229
20240909,103200,3811228200,6950,6950,6950,6940,1156
20240909,103100,3803194010,6950,6950,6950,6950,261
20240909,103000,3801380060,6940,6940,6940,6940,790
20240909,102900,3795897460,6930,6940,6940,6930,1287
20240909,102800,3786976210,6940,6940,6940,6940,516
20240909,102700,3783395170,6940,6950,6950,6940,123
20240909,102600,3782541500,6950,6940,6950,6940,2396
20240909,102500,3765913110,6950,6940,6950,6940,210
20240909,102400,3764455610,6940,6950,6950,6940,152
20240909,102300,3763400420,6950,6950,6950,6950,1737
20240909,102200,3751328270,6940,6950,6950,6940,5633
20240909,102100,3712181030,6970,6970,6970,6960,1421
20240909,102000,3702285310,6970,6970,6970,6960,937
20240909,101900,3695762420,6970,6970,6970,6960,496
20240909,101800,3692310060,6960,6980,6980,6960,1328
20240909,101700,3683058150,6970,6980,6980,6970,1266
20240909,101600,3674233070,6980,6970,6980,6970,937
20240909,101500,3667696460,6970,6980,6980,6970,295
20240909,101400,3665637480,6980,6970,6980,6970,2032
20240909,101300,3651474430,6960,6970,6970,6960,1161
20240909,101200,3643393770,6970,6970,6970,6960,451
20240909,101100,3640251200,6970,6960,6970,6960,3202
20240909,101000,3617965260,6970,6980,6980,6960,1060
20240909,100900,3610584370,6960,6970,6970,6960,7478
20240909,100800,3558524650,6980,6990,6990,6980,2334
20240909,100700,3542232170,6990,6990,7000,6990,7548
20240909,100600,3489455960,7000,6980,7000,6980,5359
20240909,100500,3451996230,6970,6970,6980,6970,3296
20240909,100400,3429008680,6970,6970,6980,6970,1428
20240909,100300,3419055480,6970,6980,6980,6960,634
20240909,100200,3414637090,6980,6960,6980,6960,144
20240909,100100,3413634750,6960,6970,6970,6960,1144
20240909,100000,3405668270,6970,6940,6970,6930,4603
20240909,095900,3373708720,6940,6970,6970,6930,2755
20240909,095800,3354585910,6940,6990,6990,6940,4933
20240909,095700,3320263880,6990,6990,6990,6970,380
20240909,095600,3317608120,6990,6970,6990,6960,3304
20240909,095500,3294577590,6990,6970,6990,6970,889
20240909,095400,3288373110,6970,6960,6980,6960,713
20240909,095300,3283404810,6980,6940,6990,6940,980
20240909,095200,3276579180,6950,6960,6980,6950,4093
20240909,095100,3248113210,6960,6970,6980,6960,3700
20240909,095000,3222357190,6970,6960,6970,6960,793
20240909,094900,3216833570,6960,6980,6980,6960,4265
20240909,094800,3187118700,6980,6990,7000,6980,3266
20240909,094700,3164309750,6990,6980,7000,6980,2295
20240909,094600,3148265140,7000,7000,7010,6980,2595
20240909,094500,3130108230,7010,7010,7010,6990,9271
20240909,094400,3065167350,7010,7010,7010,7000,1665
20240909,094300,3053505700,7010,6990,7010,6990,1464
20240909,094200,3043255110,7000,7010,7020,6990,4282
20240909,094100,3013301620,7020,7020,7020,7000,1457
20240909,094000,3003091380,7020,7010,7030,7010,3785
20240909,093900,2976532880,7020,7030,7030,7000,3184
20240909,093800,2954227310,7030,7000,7030,7000,10222
20240909,093700,2882385850,7000,7030,7030,6980,4660
20240909,093600,2849776700,7030,6990,7030,6960,9472
20240909,093500,2783395580,7000,6970,7000,6970,1898
20240909,093400,2770137410,6970,6980,6990,6970,2255
20240909,093300,2754395320,6990,6970,7040,6950,17825
20240909,093200,2629721860,6970,6970,6980,6960,1764
20240909,093100,2617418790,6970,6960,6970,6950,5455
20240909,093000,2579462580,6960,7000,7000,6950,11893
20240909,092900,2496581040,7000,6980,7030,6980,18592
20240909,092800,2366538880,6970,6970,6980,6970,6070
20240909,092700,2324204490,6960,6960,6960,6950,7114
20240909,092600,2274713050,6960,6950,6960,6950,3985
20240909,092500,2246992270,6950,6940,6950,6940,7220
20240909,092400,2196837890,6940,6940,6960,6930,14096
20240909,092300,2098964560,6940,6900,6940,6900,19684
20240909,092200,1962747940,6900,6900,6900,6900,1218
20240909,092100,1954343740,6890,6910,6910,6890,1541
20240909,092000,1943713320,6910,6910,6910,6910,1585
20240909,091900,1932760970,6910,6900,6920,6900,4200
20240909,091800,1903750410,6900,6910,6920,6900,1873
20240909,091700,1890820130,6910,6900,6920,6900,1214
20240909,091600,1882431420,6910,6900,6910,6900,6069
20240909,091500,1840552040,6900,6900,6900,6870,7319
20240909,091400,1790096480,6900,6890,6920,6880,10544
20240909,091300,1717296640,6870,6850,6870,6840,6815
20240909,091200,1670547550,6840,6860,6860,6840,8567
20240909,091100,1611910540,6860,6880,6880,6860,5386
20240909,091000,1574887400,6890,6890,6890,6870,6104
20240909,090900,1532875930,6890,6850,6890,6850,27726
20240909,090800,1342494980,6850,6850,6870,6840,7709
20240909,090700,1289690280,6830,6760,6840,6760,56684
20240909,090600,904251030,6750,6770,6770,6750,9216
20240909,090500,842001140,6750,6770,6780,6750,7736
20240909,090400,789655210,6770,6750,6780,6740,20683
20240909,090300,649705340,6750,6800,6810,6750,14051
20240909,090200,554659330,6800,6830,6850,6770,21454
20240909,090100,408492640,6830,6820,6840,6790,6166
20240909,090000,366481220,6800,6840,6860,6790,53575