KissMeData/003380/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,183900,424324410,5480,5480,5480,5480,7089
20240902,183800,424324410,5480,5480,5480,5480,0
20240902,183700,424324410,5480,5480,5480,5480,0
20240902,183600,424324410,5480,5480,5480,5480,0
20240902,183500,424324410,5480,5480,5480,5480,0
20240902,183400,424324410,5480,5480,5480,5480,0
20240902,183300,424324410,5480,5480,5480,5480,0
20240902,183200,424324410,5480,5480,5480,5480,0
20240902,183100,424324410,5480,5480,5480,5480,0
20240902,183000,424324410,5480,5480,5480,5480,0
20240902,182900,424324410,5480,5480,5480,5480,0
20240902,182800,424324410,5480,5480,5480,5480,0
20240902,182700,424324410,5480,5480,5480,5480,0
20240902,182600,424324410,5480,5480,5480,5480,0
20240902,182500,424324410,5480,5480,5480,5480,0
20240902,182400,424324410,5480,5480,5480,5480,0
20240902,182300,424324410,5480,5480,5480,5480,0
20240902,182200,424324410,5480,5480,5480,5480,0
20240902,182100,424324410,5480,5480,5480,5480,0
20240902,182000,424324410,5480,5480,5480,5480,0
20240902,181900,424324410,5480,5480,5480,5480,0
20240902,181800,424324410,5480,5480,5480,5480,0
20240902,181700,424324410,5480,5480,5480,5480,0
20240902,181600,424324410,5480,5480,5480,5480,0
20240902,181500,424324410,5480,5480,5480,5480,0
20240902,181400,424324410,5480,5480,5480,5480,0
20240902,181300,424324410,5480,5480,5480,5480,0
20240902,181200,424324410,5480,5480,5480,5480,0
20240902,181100,424324410,5480,5480,5480,5480,0
20240902,181000,424324410,5480,5480,5480,5480,0
20240902,180900,424324410,5480,5480,5480,5480,7089
20240902,180800,424324410,5480,5480,5480,5480,0
20240902,180700,424324410,5480,5480,5480,5480,0
20240902,180600,424324410,5480,5480,5480,5480,0
20240902,180500,424324410,5480,5480,5480,5480,0
20240902,180400,424324410,5480,5480,5480,5480,0
20240902,180300,424324410,5480,5480,5480,5480,0
20240902,180200,424324410,5480,5480,5480,5480,0
20240902,180100,424324410,5480,5480,5480,5480,0
20240902,180000,424324410,5480,5480,5480,5480,0
20240902,175900,424324410,5480,5480,5480,5480,0
20240902,175800,424324410,5480,5480,5480,5480,0
20240902,175700,424324410,5480,5480,5480,5480,0
20240902,175600,424324410,5480,5480,5480,5480,0
20240902,175500,424324410,5480,5480,5480,5480,0
20240902,175400,424324410,5480,5480,5480,5480,0
20240902,175300,424324410,5480,5480,5480,5480,0
20240902,175200,424324410,5480,5480,5480,5480,0
20240902,175100,424324410,5480,5480,5480,5480,0
20240902,175000,424324410,5480,5480,5480,5480,0
20240902,174900,424324410,5480,5480,5480,5480,0
20240902,174800,424324410,5480,5480,5480,5480,0
20240902,174700,424324410,5480,5480,5480,5480,0
20240902,174600,424324410,5480,5480,5480,5480,0
20240902,174500,424324410,5480,5480,5480,5480,0
20240902,174400,424324410,5480,5480,5480,5480,0
20240902,174300,424324410,5480,5480,5480,5480,0
20240902,174200,424324410,5480,5480,5480,5480,0
20240902,174100,424324410,5480,5480,5480,5480,0
20240902,174000,424324410,5480,5480,5480,5480,0
20240902,173900,424324410,5480,5480,5480,5480,7089
20240902,173800,424324410,5480,5480,5480,5480,0
20240902,173700,424324410,5480,5480,5480,5480,0
20240902,173600,424324410,5480,5480,5480,5480,0
20240902,173500,424324410,5480,5480,5480,5480,0
20240902,173400,424324410,5480,5480,5480,5480,0
20240902,173300,424324410,5480,5480,5480,5480,0
20240902,173200,424324410,5480,5480,5480,5480,0
20240902,173100,424324410,5480,5480,5480,5480,0
20240902,173000,424324410,5480,5480,5480,5480,0
20240902,172900,424324410,5480,5480,5480,5480,0
20240902,172800,424324410,5480,5480,5480,5480,0
20240902,172700,424324410,5480,5480,5480,5480,0
20240902,172600,424324410,5480,5480,5480,5480,0
20240902,172500,424324410,5480,5480,5480,5480,0
20240902,172400,424324410,5480,5480,5480,5480,0
20240902,172300,424324410,5480,5480,5480,5480,0
20240902,172200,424324410,5480,5480,5480,5480,0
20240902,172100,424324410,5480,5480,5480,5480,0
20240902,172000,424324410,5480,5480,5480,5480,0
20240902,171900,424324410,5480,5480,5480,5480,0
20240902,171800,424324410,5480,5480,5480,5480,0
20240902,171700,424324410,5480,5480,5480,5480,0
20240902,171600,424324410,5480,5480,5480,5480,0
20240902,171500,424324410,5480,5480,5480,5480,0
20240902,171400,424324410,5480,5480,5480,5480,0
20240902,171300,424324410,5480,5480,5480,5480,0
20240902,171200,424324410,5480,5480,5480,5480,0
20240902,171100,424324410,5480,5480,5480,5480,0
20240902,171000,424324410,5480,5480,5480,5480,0
20240902,170900,424324410,5480,5480,5480,5480,7089
20240902,170800,424324410,5480,5480,5480,5480,0
20240902,170700,424324410,5480,5480,5480,5480,0
20240902,170600,424324410,5480,5480,5480,5480,0
20240902,170500,424324410,5480,5480,5480,5480,0
20240902,170400,424324410,5480,5480,5480,5480,0
20240902,170300,424324410,5480,5480,5480,5480,0
20240902,170200,424324410,5480,5480,5480,5480,0
20240902,170100,424324410,5480,5480,5480,5480,0
20240902,170000,424324410,5480,5480,5480,5480,0
20240902,165900,424324410,5480,5480,5480,5480,0
20240902,165800,424324410,5480,5480,5480,5480,0
20240902,165700,424324410,5480,5480,5480,5480,0
20240902,165600,424324410,5480,5480,5480,5480,0
20240902,165500,424324410,5480,5480,5480,5480,0
20240902,165400,424324410,5480,5480,5480,5480,0
20240902,165300,424324410,5480,5480,5480,5480,0
20240902,165200,424324410,5480,5480,5480,5480,0
20240902,165100,424324410,5480,5480,5480,5480,0
20240902,165000,424324410,5480,5480,5480,5480,0
20240902,164900,424324410,5480,5480,5480,5480,0
20240902,164800,424324410,5480,5480,5480,5480,0
20240902,164700,424324410,5480,5480,5480,5480,0
20240902,164600,424324410,5480,5480,5480,5480,0
20240902,164500,424324410,5480,5480,5480,5480,0
20240902,164400,424324410,5480,5480,5480,5480,0
20240902,164300,424324410,5480,5480,5480,5480,0
20240902,164200,424324410,5480,5480,5480,5480,0
20240902,164100,424324410,5480,5480,5480,5480,0
20240902,164000,424324410,5480,5480,5480,5480,0
20240902,163900,424324410,5480,5480,5480,5480,7089
20240902,163800,424324410,5480,5480,5480,5480,0
20240902,163700,424324410,5480,5480,5480,5480,0
20240902,163600,424324410,5480,5480,5480,5480,0
20240902,163500,424324410,5480,5480,5480,5480,0
20240902,163400,424324410,5480,5480,5480,5480,0
20240902,163300,424324410,5480,5480,5480,5480,0
20240902,163200,424324410,5480,5480,5480,5480,0
20240902,163100,424324410,5480,5480,5480,5480,0
20240902,163000,424324410,5480,5480,5480,5480,0
20240902,162900,424324410,5480,5480,5480,5480,0
20240902,162800,424324410,5480,5480,5480,5480,0
20240902,162700,424324410,5480,5480,5480,5480,0
20240902,162600,424324410,5480,5480,5480,5480,0
20240902,162500,424324410,5480,5480,5480,5480,0
20240902,162400,424324410,5480,5480,5480,5480,0
20240902,162300,424324410,5480,5480,5480,5480,0
20240902,162200,424324410,5480,5480,5480,5480,0
20240902,162100,424324410,5480,5480,5480,5480,0
20240902,162000,424324410,5480,5480,5480,5480,0
20240902,161900,424324410,5480,5480,5480,5480,0
20240902,161800,424324410,5480,5480,5480,5480,0
20240902,161700,424324410,5480,5480,5480,5480,0
20240902,161600,424324410,5480,5480,5480,5480,0
20240902,161500,424324410,5480,5480,5480,5480,0
20240902,161400,424324410,5480,5480,5480,5480,0
20240902,161300,424324410,5480,5480,5480,5480,0
20240902,161200,424324410,5480,5480,5480,5480,0
20240902,161100,424324410,5480,5480,5480,5480,0
20240902,161000,424324410,5480,5480,5480,5480,0
20240902,160900,424324410,5480,5480,5480,5480,7089
20240902,160800,424324410,5480,5480,5480,5480,0
20240902,160700,424324410,5480,5480,5480,5480,0
20240902,160600,424324410,5480,5480,5480,5480,0
20240902,160500,424324410,5480,5480,5480,5480,0
20240902,160400,424324410,5480,5480,5480,5480,0
20240902,160300,424324410,5480,5480,5480,5480,0
20240902,160200,424324410,5480,5480,5480,5480,0
20240902,160100,424324410,5480,5480,5480,5480,0
20240902,160000,424324410,5480,5480,5480,5480,0
20240902,155900,424324410,5480,5480,5480,5480,0
20240902,155800,424324410,5480,5480,5480,5480,0
20240902,155700,424324410,5480,5480,5480,5480,0
20240902,155600,424324410,5480,5480,5480,5480,0
20240902,155500,424324410,5480,5480,5480,5480,0
20240902,155400,424324410,5480,5480,5480,5480,0
20240902,155300,424324410,5480,5480,5480,5480,0
20240902,155200,424324410,5480,5480,5480,5480,0
20240902,155100,424324410,5480,5480,5480,5480,0
20240902,155000,424324410,5480,5480,5480,5480,0
20240902,154900,424324410,5480,5480,5480,5480,0
20240902,154800,424324410,5480,5480,5480,5480,0
20240902,154700,424324410,5480,5480,5480,5480,0
20240902,154600,424324410,5480,5480,5480,5480,0
20240902,154500,424324410,5480,5480,5480,5480,0
20240902,154400,424324410,5480,5480,5480,5480,0
20240902,154300,424324410,5480,5480,5480,5480,0
20240902,154200,424324410,5480,5480,5480,5480,0
20240902,154100,424324410,5480,5480,5480,5480,0
20240902,154000,424324410,5480,5480,5480,5480,0
20240902,153900,424324410,5480,5480,5480,5480,7089
20240902,153800,424324410,5480,5480,5480,5480,0
20240902,153700,424324410,5480,5480,5480,5480,0
20240902,153600,424324410,5480,5480,5480,5480,0
20240902,153500,424324410,5480,5480,5480,5480,0
20240902,153400,424324410,5480,5480,5480,5480,0
20240902,153300,424324410,5480,5480,5480,5480,0
20240902,153200,424324410,5480,5480,5480,5480,0
20240902,153100,424324410,5480,5480,5480,5480,0
20240902,153000,424324410,5480,5480,5480,5480,7089
20240902,152900,385476690,5450,5450,5450,5450,0
20240902,152800,385476690,5450,5450,5450,5450,0
20240902,152700,385476690,5450,5450,5450,5450,0
20240902,152600,385476690,5450,5450,5450,5450,0
20240902,152500,385476690,5450,5450,5450,5450,0
20240902,152400,385476690,5450,5450,5450,5450,0
20240902,152300,385476690,5450,5450,5450,5450,0
20240902,152200,385476690,5450,5450,5450,5450,0
20240902,152100,385476690,5450,5450,5450,5450,0
20240902,152000,385476690,5450,5450,5450,5450,0
20240902,151900,385476690,5450,5450,5460,5450,477
20240902,151800,382877030,5450,5450,5460,5450,9
20240902,151700,382827960,5450,5450,5450,5450,1200
20240902,151600,376287960,5450,5450,5460,5450,7
20240902,151500,376249790,5450,5450,5460,5450,44
20240902,151400,376009600,5450,5450,5460,5450,55
20240902,151300,375709500,5450,5450,5450,5440,3050
20240902,151200,359087020,5450,5450,5450,5450,0
20240902,151100,359087020,5450,5440,5450,5440,47
20240902,151000,358830910,5440,5440,5440,5440,0
20240902,150900,358830910,5440,5450,5450,5440,101
20240902,150800,358280470,5440,5440,5440,5440,0
20240902,150700,358280470,5440,5440,5440,5440,0
20240902,150600,358280470,5440,5450,5450,5440,525
20240902,150500,355424220,5450,5440,5450,5440,2288
20240902,150400,342977420,5440,5450,5450,5440,1598
20240902,150300,334283040,5440,5450,5450,5440,111
20240902,150200,333678690,5450,5450,5450,5450,4023
20240902,150100,311753340,5460,5460,5460,5460,0
20240902,150000,311753340,5460,5460,5460,5460,0
20240902,145900,311753340,5460,5460,5460,5460,0
20240902,145800,311753340,5460,5460,5460,5460,0
20240902,145700,311753340,5460,5460,5460,5460,110
20240902,145600,311152740,5460,5460,5460,5460,113
20240902,145500,310535760,5460,5460,5460,5460,297
20240902,145400,308914140,5460,5460,5460,5460,7
20240902,145300,308875920,5460,5460,5460,5460,0
20240902,145200,308875920,5460,5470,5470,5460,7414
20240902,145100,268395340,5460,5470,5470,5460,1119
20240902,145000,262285590,5470,5470,5470,5470,301
20240902,144900,260639120,5470,5470,5470,5470,0
20240902,144800,260639120,5470,5470,5470,5470,36
20240902,144700,260442200,5470,5470,5470,5470,145
20240902,144600,259649050,5470,5470,5470,5470,0
20240902,144500,259649050,5470,5470,5470,5470,6
20240902,144400,259616230,5470,5470,5470,5470,83
20240902,144300,259162220,5470,5470,5470,5470,101
20240902,144200,258609750,5470,5470,5470,5470,1
20240902,144100,258604280,5470,5470,5470,5470,7
20240902,144000,258565990,5470,5470,5470,5470,402
20240902,143900,256367050,5470,5460,5470,5460,507
20240902,143800,253593830,5460,5470,5470,5460,460
20240902,143700,251079130,5470,5470,5470,5470,0
20240902,143600,251079130,5470,5470,5470,5470,3
20240902,143500,251062720,5470,5470,5470,5470,0
20240902,143400,251062720,5470,5470,5470,5470,20
20240902,143300,250953320,5470,5470,5470,5470,0
20240902,143200,250953320,5470,5470,5470,5470,0
20240902,143100,250953320,5470,5470,5470,5470,1
20240902,143000,250947850,5470,5470,5470,5470,2
20240902,142900,250936910,5470,5470,5470,5470,56
20240902,142800,250630590,5470,5460,5470,5460,7
20240902,142700,250592350,5470,5470,5470,5470,100
20240902,142600,250045350,5470,5470,5470,5470,6
20240902,142500,250012530,5470,5470,5470,5470,20
20240902,142400,249903130,5470,5470,5470,5470,0
20240902,142300,249903130,5470,5470,5470,5470,21
20240902,142200,249788260,5470,5470,5470,5470,0
20240902,142100,249788260,5470,5470,5470,5470,0
20240902,142000,249788260,5470,5470,5470,5470,0
20240902,141900,249788260,5470,5470,5470,5470,0
20240902,141800,249788260,5470,5470,5470,5470,1
20240902,141700,249782790,5470,5470,5470,5470,150
20240902,141600,248962290,5460,5460,5460,5460,10
20240902,141500,248907690,5470,5470,5470,5470,15
20240902,141400,248825640,5470,5470,5470,5470,3
20240902,141300,248809230,5460,5460,5460,5460,0
20240902,141200,248809230,5460,5460,5460,5460,0
20240902,141100,248809230,5460,5460,5460,5460,0
20240902,141000,248809230,5460,5460,5460,5460,0
20240902,140900,248809230,5460,5460,5460,5460,0
20240902,140800,248809230,5460,5460,5460,5460,0
20240902,140700,248809230,5460,5480,5480,5460,36
20240902,140600,248612310,5480,5480,5480,5480,1
20240902,140500,248606830,5480,5480,5480,5480,1
20240902,140400,248601350,5480,5480,5480,5480,9
20240902,140300,248552030,5470,5470,5470,5470,1
20240902,140200,248546560,5470,5470,5470,5470,1
20240902,140100,248541090,5470,5470,5470,5470,0
20240902,140000,248541090,5470,5470,5470,5470,0
20240902,135900,248541090,5470,5470,5470,5470,2
20240902,135800,248530150,5470,5470,5470,5470,12
20240902,135700,248464510,5470,5470,5470,5470,12
20240902,135600,248398870,5470,5470,5470,5470,1
20240902,135500,248393400,5470,5470,5470,5470,112
20240902,135400,247780760,5470,5470,5470,5470,0
20240902,135300,247780760,5470,5470,5470,5470,0
20240902,135200,247780760,5470,5470,5470,5470,0
20240902,135100,247780760,5470,5470,5470,5470,130
20240902,135000,247069660,5480,5480,5480,5480,0
20240902,134900,247069660,5480,5480,5480,5480,0
20240902,134800,247069660,5480,5480,5480,5480,6
20240902,134700,247036780,5460,5460,5460,5460,50
20240902,134600,246763780,5470,5470,5470,5470,175
20240902,134500,245806530,5460,5460,5460,5460,0
20240902,134400,245806530,5460,5460,5460,5460,0
20240902,134300,245806530,5460,5460,5460,5460,0
20240902,134200,245806530,5460,5460,5460,5460,781
20240902,134100,241542270,5470,5470,5470,5470,5
20240902,134000,241514920,5460,5460,5460,5460,0
20240902,133900,241514920,5460,5460,5460,5460,0
20240902,133800,241514920,5460,5460,5460,5460,0
20240902,133700,241514920,5460,5460,5460,5460,0
20240902,133600,241514920,5460,5460,5460,5460,0
20240902,133500,241514920,5460,5460,5460,5460,0
20240902,133400,241514920,5460,5460,5460,5460,0
20240902,133300,241514920,5460,5460,5460,5460,0
20240902,133200,241514920,5460,5460,5460,5460,0
20240902,133100,241514920,5460,5460,5460,5460,7
20240902,133000,241476700,5470,5470,5470,5470,0
20240902,132900,241476700,5470,5470,5470,5470,0
20240902,132800,241476700,5470,5470,5470,5470,1
20240902,132700,241471230,5470,5470,5470,5470,148
20240902,132600,240661670,5470,5460,5470,5460,22
20240902,132500,240541340,5470,5470,5470,5470,55
20240902,132400,240240490,5470,5470,5470,5470,0
20240902,132300,240240490,5470,5470,5470,5470,0
20240902,132200,240240490,5470,5470,5470,5470,0
20240902,132100,240240490,5470,5470,5470,5470,0
20240902,132000,240240490,5470,5470,5470,5470,7
20240902,131900,240202200,5470,5470,5470,5470,0
20240902,131800,240202200,5470,5470,5470,5470,0
20240902,131700,240202200,5470,5470,5470,5470,16
20240902,131600,240114680,5470,5460,5470,5460,56
20240902,131500,239808560,5470,5470,5470,5470,5
20240902,131400,239781210,5470,5470,5470,5470,0
20240902,131300,239781210,5470,5470,5470,5470,0
20240902,131200,239781210,5470,5470,5470,5470,2
20240902,131100,239770270,5460,5460,5460,5460,0
20240902,131000,239770270,5460,5460,5460,5460,218
20240902,130900,238579990,5470,5470,5470,5470,0
20240902,130800,238579990,5470,5470,5470,5470,0
20240902,130700,238579990,5470,5470,5470,5470,5
20240902,130600,238552640,5470,5470,5470,5470,2
20240902,130500,238541700,5470,5470,5470,5470,0
20240902,130400,238541700,5470,5470,5470,5470,0
20240902,130300,238541700,5470,5470,5470,5470,8
20240902,130200,238497940,5480,5480,5480,5480,0
20240902,130100,238497940,5480,5480,5480,5480,0
20240902,130000,238497940,5480,5480,5480,5480,1
20240902,125900,238492460,5470,5470,5470,5470,1
20240902,125800,238486990,5460,5460,5460,5460,0
20240902,125700,238486990,5460,5470,5470,5460,89
20240902,125600,238001040,5470,5470,5470,5470,0
20240902,125500,238001040,5470,5460,5470,5460,11
20240902,125400,237940880,5460,5460,5460,5460,0
20240902,125300,237940880,5460,5470,5470,5460,260
20240902,125200,236520280,5470,5470,5470,5470,0
20240902,125100,236520280,5470,5470,5470,5470,0
20240902,125000,236520280,5470,5470,5470,5470,1
20240902,124900,236514810,5470,5470,5470,5470,0
20240902,124800,236514810,5470,5470,5470,5470,7
20240902,124700,236476520,5470,5470,5470,5470,1
20240902,124600,236471050,5470,5470,5470,5470,6
20240902,124500,236438230,5470,5470,5470,5470,1
20240902,124400,236432760,5470,5470,5470,5470,1
20240902,124300,236427290,5470,5470,5470,5470,18
20240902,124200,236328830,5470,5470,5470,5470,3
20240902,124100,236312420,5470,5470,5470,5470,22
20240902,124000,236192080,5470,5470,5470,5470,3
20240902,123900,236175670,5470,5470,5470,5470,2
20240902,123800,236164730,5470,5470,5470,5470,0
20240902,123700,236164730,5470,5470,5470,5470,0
20240902,123600,236164730,5470,5470,5470,5470,0
20240902,123500,236164730,5470,5470,5470,5470,2
20240902,123400,236153790,5470,5470,5470,5470,1
20240902,123300,236148320,5460,5460,5460,5460,0
20240902,123200,236148320,5460,5460,5460,5460,393
20240902,123100,234002540,5460,5460,5460,5460,1
20240902,123000,233997080,5460,5460,5460,5460,3
20240902,122900,233980700,5460,5460,5460,5460,100
20240902,122800,233434700,5460,5460,5460,5460,0
20240902,122700,233434700,5460,5460,5460,5460,1
20240902,122600,233429240,5460,5460,5460,5460,2
20240902,122500,233418320,5460,5460,5460,5460,0
20240902,122400,233418320,5460,5460,5460,5460,0
20240902,122300,233418320,5460,5460,5460,5460,300
20240902,122200,231780320,5460,5460,5460,5460,10
20240902,122100,231725720,5460,5460,5460,5460,0
20240902,122000,231725720,5460,5460,5460,5460,2
20240902,121900,231714800,5450,5460,5460,5450,5
20240902,121800,231687540,5460,5460,5460,5460,43
20240902,121700,231452760,5460,5460,5460,5460,0
20240902,121600,231452760,5460,5460,5460,5460,0
20240902,121500,231452760,5460,5460,5460,5460,17
20240902,121400,231359940,5460,5460,5460,5460,1
20240902,121300,231354480,5460,5460,5460,5460,500
20240902,121200,228624480,5460,5460,5460,5460,35
20240902,121100,228433380,5460,5460,5460,5460,0
20240902,121000,228433380,5460,5460,5460,5460,137
20240902,120900,227685360,5480,5480,5480,5480,0
20240902,120800,227685360,5480,5480,5480,5480,0
20240902,120700,227685360,5480,5480,5480,5480,1
20240902,120600,227679880,5470,5470,5470,5470,7
20240902,120500,227641590,5480,5480,5480,5480,11
20240902,120400,227581310,5450,5450,5450,5450,0
20240902,120300,227581310,5450,5450,5450,5450,0
20240902,120200,227581310,5450,5450,5450,5450,0
20240902,120100,227581310,5450,5450,5450,5450,0
20240902,120000,227581310,5450,5450,5450,5450,0
20240902,115900,227581310,5450,5450,5450,5450,0
20240902,115800,227581310,5450,5450,5450,5450,0
20240902,115700,227581310,5450,5450,5450,5450,0
20240902,115600,227581310,5450,5470,5470,5450,817
20240902,115500,223114480,5470,5470,5470,5470,500
20240902,115400,220379480,5470,5460,5470,5460,201
20240902,115300,219282010,5460,5460,5460,5460,257
20240902,115200,217878790,5470,5470,5470,5470,0
20240902,115100,217878790,5470,5470,5470,5470,2
20240902,115000,217867850,5460,5460,5460,5460,0
20240902,114900,217867850,5460,5460,5460,5460,92
20240902,114800,217365530,5460,5460,5460,5460,10
20240902,114700,217310930,5450,5450,5450,5450,0
20240902,114600,217310930,5450,5450,5450,5450,0
20240902,114500,217310930,5450,5450,5450,5450,0
20240902,114400,217310930,5450,5460,5460,5450,4303
20240902,114300,193839090,5470,5470,5470,5470,0
20240902,114200,193839090,5470,5470,5470,5470,0
20240902,114100,193839090,5470,5470,5470,5470,156
20240902,114000,192985770,5470,5470,5470,5470,1
20240902,113900,192980300,5470,5470,5470,5470,100
20240902,113800,192433300,5470,5460,5470,5460,14
20240902,113700,192356850,5460,5460,5460,5460,166
20240902,113600,191450490,5470,5470,5470,5470,16
20240902,113500,191362970,5470,5470,5470,5470,0
20240902,113400,191362970,5470,5470,5470,5470,5
20240902,113300,191335620,5470,5470,5470,5470,0
20240902,113200,191335620,5470,5470,5470,5470,600
20240902,113100,188053620,5470,5470,5470,5470,21
20240902,113000,187938750,5470,5470,5470,5470,48
20240902,112900,187676190,5470,5470,5470,5470,0
20240902,112800,187676190,5470,5470,5470,5470,1
20240902,112700,187670720,5470,5470,5470,5470,2
20240902,112600,187659780,5470,5470,5470,5470,6
20240902,112500,187626960,5470,5470,5470,5470,2
20240902,112400,187616020,5470,5470,5470,5470,3
20240902,112300,187599610,5470,5470,5470,5470,5
20240902,112200,187572260,5470,5470,5470,5470,10
20240902,112100,187517560,5470,5460,5470,5460,2
20240902,112000,187506630,5470,5470,5470,5470,0
20240902,111900,187506630,5470,5470,5470,5470,0
20240902,111800,187506630,5470,5470,5470,5470,0
20240902,111700,187506630,5470,5470,5470,5470,150
20240902,111600,186686130,5470,5470,5470,5470,1
20240902,111500,186680660,5470,5470,5470,5470,0
20240902,111400,186680660,5470,5470,5470,5470,1
20240902,111300,186675190,5470,5470,5470,5470,1
20240902,111200,186669720,5460,5460,5460,5460,0
20240902,111100,186669720,5460,5460,5460,5460,0
20240902,111000,186669720,5460,5460,5460,5460,0
20240902,110900,186669720,5460,5460,5460,5460,1
20240902,110800,186664260,5470,5470,5470,5470,4
20240902,110700,186642380,5460,5460,5460,5460,0
20240902,110600,186642380,5460,5460,5460,5460,0
20240902,110500,186642380,5460,5470,5470,5460,5137
20240902,110400,158547770,5480,5480,5480,5480,1
20240902,110300,158542290,5480,5480,5480,5480,0
20240902,110200,158542290,5480,5480,5480,5480,1
20240902,110100,158536810,5480,5480,5480,5480,354
20240902,110000,156596890,5490,5490,5490,5490,60
20240902,105900,156267490,5490,5490,5490,5490,34
20240902,105800,156080830,5490,5490,5490,5490,31
20240902,105700,155910640,5490,5490,5490,5490,112
20240902,105600,155295760,5490,5490,5490,5480,64
20240902,105500,154944500,5490,5490,5490,5490,78
20240902,105400,154516280,5500,5500,5500,5500,22
20240902,105300,154395280,5490,5500,5500,5490,53
20240902,105200,154103990,5500,5490,5500,5490,62
20240902,105100,153763500,5490,5490,5500,5480,531
20240902,105000,150852570,5490,5500,5500,5490,94
20240902,104900,150335670,5500,5500,5500,5500,74
20240902,104800,149928670,5480,5490,5490,5480,1277
20240902,104700,142930000,5490,5490,5490,5490,78
20240902,104600,142501780,5490,5490,5490,5490,37
20240902,104500,142298650,5490,5490,5490,5490,58
20240902,104400,141980230,5490,5490,5490,5470,158
20240902,104300,141115130,5490,5490,5490,5490,67
20240902,104200,140747300,5490,5490,5490,5490,47
20240902,104100,140489270,5490,5490,5490,5490,60
20240902,104000,140159870,5490,5470,5490,5470,85
20240902,103900,139693780,5490,5490,5490,5490,98
20240902,103800,139155760,5490,5470,5490,5470,71
20240902,103700,138767190,5470,5490,5490,5460,432
20240902,103600,136404550,5490,5490,5490,5490,72
20240902,103500,136009270,5480,5480,5480,5480,33
20240902,103400,135828430,5480,5480,5480,5480,66
20240902,103300,135466750,5480,5480,5480,5480,47
20240902,103200,135209190,5480,5490,5490,5470,1071
20240902,103100,129340780,5490,5490,5490,5490,24
20240902,103000,129209020,5490,5490,5490,5490,91
20240902,102900,128709430,5490,5490,5490,5460,490
20240902,102800,126029540,5490,5490,5490,5460,767
20240902,102700,121836260,5480,5490,5490,5480,60
20240902,102600,121506950,5480,5480,5480,5480,48
20240902,102500,121243910,5470,5470,5470,5470,70
20240902,102400,120861010,5480,5480,5480,5480,54
20240902,102300,120565090,5480,5480,5480,5480,64
20240902,102200,120214370,5480,5490,5490,5480,97
20240902,102100,119682250,5490,5490,5490,5490,94
20240902,102000,119166190,5480,5480,5490,5480,24
20240902,101900,119034660,5480,5480,5480,5480,59
20240902,101800,118711340,5470,5460,5480,5460,141
20240902,101700,117939920,5480,5480,5480,5480,35
20240902,101600,117748120,5480,5470,5480,5470,71
20240902,101500,117359510,5480,5470,5480,5440,1999
20240902,101400,106466690,5470,5470,5470,5470,51
20240902,101300,106187720,5470,5470,5470,5450,227
20240902,101200,104947010,5470,5470,5470,5460,105
20240902,101100,104372710,5460,5460,5460,5460,49
20240902,101000,104105170,5460,5460,5460,5460,83
20240902,100900,103651990,5460,5460,5460,5460,48
20240902,100800,103389910,5460,5460,5460,5460,32
20240902,100700,103215190,5460,5440,5460,5440,117
20240902,100600,102576770,5460,5460,5460,5440,78
20240902,100500,102151890,5460,5460,5460,5460,41
20240902,100400,101928030,5440,5440,5440,5440,0
20240902,100300,101928030,5440,5450,5450,5440,504
20240902,100200,99185910,5450,5450,5450,5450,113
20240902,100100,98570060,5440,5440,5440,5440,93
20240902,100000,98064140,5450,5440,5450,5440,8
20240902,095900,98020590,5440,5440,5440,5440,401
20240902,095800,95839150,5440,5440,5440,5440,2
20240902,095700,95828270,5440,5440,5440,5440,4
20240902,095600,95806510,5440,5440,5440,5440,60
20240902,095500,95480110,5430,5450,5450,5430,897
20240902,095400,90604260,5440,5440,5440,5440,0
20240902,095300,90604260,5440,5430,5440,5430,204
20240902,095200,89494540,5430,5430,5430,5430,0
20240902,095100,89494540,5430,5430,5430,5430,224
20240902,095000,88278220,5430,5430,5430,5430,3
20240902,094900,88261930,5430,5430,5430,5420,223
20240902,094800,87053040,5430,5430,5430,5430,38
20240902,094700,86846700,5430,5440,5440,5420,938
20240902,094600,81762650,5440,5450,5450,5420,1916
20240902,094500,71366480,5450,5450,5450,5450,2
20240902,094400,71355580,5430,5440,5440,5430,1000
20240902,094300,65923170,5450,5450,5450,5450,1
20240902,094200,65917720,5440,5440,5440,5440,20
20240902,094100,65808920,5450,5450,5450,5450,2
20240902,094000,65798020,5450,5450,5450,5450,0
20240902,093900,65798020,5450,5450,5450,5450,0
20240902,093800,65798020,5450,5450,5450,5450,21
20240902,093700,65683570,5450,5450,5450,5450,13
20240902,093600,65612720,5440,5440,5440,5440,1
20240902,093500,65607280,5450,5450,5450,5450,5
20240902,093400,65580030,5440,5440,5440,5440,0
20240902,093300,65580030,5440,5440,5440,5440,45
20240902,093200,65335230,5440,5440,5440,5440,0
20240902,093100,65335230,5440,5440,5440,5440,5
20240902,093000,65308030,5430,5430,5430,5430,0
20240902,092900,65308030,5430,5430,5430,5420,1300
20240902,092800,58258530,5430,5440,5440,5430,376
20240902,092700,56215090,5440,5450,5450,5440,249
20240902,092600,54859530,5450,5450,5450,5450,257
20240902,092500,53458880,5450,5450,5450,5450,3
20240902,092400,53442530,5440,5440,5440,5440,4
20240902,092300,53420770,5440,5440,5440,5440,1
20240902,092200,53415330,5440,5450,5450,5440,2031
20240902,092100,42356690,5440,5450,5450,5440,181
20240902,092000,41372040,5440,5450,5450,5440,488
20240902,091900,38716250,5450,5450,5450,5450,3
20240902,091800,38699900,5450,5450,5450,5450,116
20240902,091700,38067700,5450,5450,5450,5450,0
20240902,091600,38067700,5450,5450,5450,5450,201
20240902,091500,36972250,5450,5460,5460,5450,1068
20240902,091400,31151450,5460,5460,5460,5460,746
20240902,091300,27078290,5460,5460,5460,5460,122
20240902,091200,26412170,5460,5460,5460,5460,25
20240902,091100,26275670,5460,5460,5460,5460,6
20240902,091000,26242910,5460,5460,5460,5460,116
20240902,090900,25609550,5460,5470,5470,5460,199
20240902,090800,24521750,5470,5470,5470,5470,24
20240902,090700,24390470,5460,5490,5500,5460,885
20240902,090600,19554930,5480,5480,5480,5480,364
20240902,090500,17560210,5480,5490,5490,5470,446
20240902,090400,15116160,5490,5510,5510,5490,221
20240902,090300,13902400,5500,5500,5510,5500,286
20240902,090200,12329380,5500,5500,5500,5500,93
20240902,090100,11817880,5500,5510,5540,5500,689
20240902,090000,8026280,5480,5510,5540,5480,1456