KissMeData/016380/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190000,4808909720,5840,5840,5840,5840,10115
20240905,185900,4808909720,5840,5840,5840,5840,0
20240905,185800,4808909720,5840,5840,5840,5840,0
20240905,185700,4808909720,5840,5840,5840,5840,0
20240905,185600,4808909720,5840,5840,5840,5840,0
20240905,185500,4808909720,5840,5840,5840,5840,0
20240905,185400,4808909720,5840,5840,5840,5840,0
20240905,185300,4808909720,5840,5840,5840,5840,0
20240905,185200,4808909720,5840,5840,5840,5840,0
20240905,185100,4808909720,5840,5840,5840,5840,0
20240905,185000,4808909720,5840,5840,5840,5840,0
20240905,184900,4808909720,5840,5840,5840,5840,0
20240905,184800,4808909720,5840,5840,5840,5840,0
20240905,184700,4808909720,5840,5840,5840,5840,0
20240905,184600,4808909720,5840,5840,5840,5840,0
20240905,184500,4808909720,5840,5840,5840,5840,0
20240905,184400,4808909720,5840,5840,5840,5840,0
20240905,184300,4808909720,5840,5840,5840,5840,0
20240905,184200,4808909720,5840,5840,5840,5840,0
20240905,184100,4808909720,5840,5840,5840,5840,0
20240905,184000,4808909720,5840,5840,5840,5840,0
20240905,183900,4808909720,5840,5840,5840,5840,0
20240905,183800,4808909720,5840,5840,5840,5840,0
20240905,183700,4808909720,5840,5840,5840,5840,0
20240905,183600,4808909720,5840,5840,5840,5840,0
20240905,183500,4808909720,5840,5840,5840,5840,0
20240905,183400,4808909720,5840,5840,5840,5840,0
20240905,183300,4808909720,5840,5840,5840,5840,0
20240905,183200,4808909720,5840,5840,5840,5840,0
20240905,183100,4808909720,5840,5840,5840,5840,0
20240905,183000,4808909720,5840,5840,5840,5840,10115
20240905,182900,4808909720,5840,5840,5840,5840,0
20240905,182800,4808909720,5840,5840,5840,5840,0
20240905,182700,4808909720,5840,5840,5840,5840,0
20240905,182600,4808909720,5840,5840,5840,5840,0
20240905,182500,4808909720,5840,5840,5840,5840,0
20240905,182400,4808909720,5840,5840,5840,5840,0
20240905,182300,4808909720,5840,5840,5840,5840,0
20240905,182200,4808909720,5840,5840,5840,5840,0
20240905,182100,4808909720,5840,5840,5840,5840,0
20240905,182000,4808909720,5840,5840,5840,5840,0
20240905,181900,4808909720,5840,5840,5840,5840,0
20240905,181800,4808909720,5840,5840,5840,5840,0
20240905,181700,4808909720,5840,5840,5840,5840,0
20240905,181600,4808909720,5840,5840,5840,5840,0
20240905,181500,4808909720,5840,5840,5840,5840,0
20240905,181400,4808909720,5840,5840,5840,5840,0
20240905,181300,4808909720,5840,5840,5840,5840,0
20240905,181200,4808909720,5840,5840,5840,5840,0
20240905,181100,4808909720,5840,5840,5840,5840,0
20240905,181000,4808909720,5840,5840,5840,5840,0
20240905,180900,4808909720,5840,5840,5840,5840,0
20240905,180800,4808909720,5840,5840,5840,5840,0
20240905,180700,4808909720,5840,5840,5840,5840,0
20240905,180600,4808909720,5840,5840,5840,5840,0
20240905,180500,4808909720,5840,5840,5840,5840,0
20240905,180400,4808909720,5840,5840,5840,5840,0
20240905,180300,4808909720,5840,5840,5840,5840,0
20240905,180200,4808909720,5840,5840,5840,5840,0
20240905,180100,4808909720,5840,5840,5840,5840,0
20240905,180000,4808909720,5840,5840,5840,5840,10115
20240905,175900,4808909720,5840,5840,5840,5840,0
20240905,175800,4808909720,5840,5840,5840,5840,0
20240905,175700,4808909720,5840,5840,5840,5840,0
20240905,175600,4808909720,5840,5840,5840,5840,0
20240905,175500,4808909720,5840,5840,5840,5840,0
20240905,175400,4808909720,5840,5840,5840,5840,0
20240905,175300,4808909720,5840,5840,5840,5840,0
20240905,175200,4808909720,5840,5840,5840,5840,0
20240905,175100,4808909720,5840,5840,5840,5840,0
20240905,175000,4808909720,5840,5840,5840,5840,0
20240905,174900,4808909720,5840,5840,5840,5840,0
20240905,174800,4808909720,5840,5840,5840,5840,0
20240905,174700,4808909720,5840,5840,5840,5840,0
20240905,174600,4808909720,5840,5840,5840,5840,0
20240905,174500,4808909720,5840,5840,5840,5840,0
20240905,174400,4808909720,5840,5840,5840,5840,0
20240905,174300,4808909720,5840,5840,5840,5840,0
20240905,174200,4808909720,5840,5840,5840,5840,0
20240905,174100,4808909720,5840,5840,5840,5840,0
20240905,174000,4808909720,5840,5840,5840,5840,0
20240905,173900,4808909720,5840,5840,5840,5840,0
20240905,173800,4808909720,5840,5840,5840,5840,0
20240905,173700,4808909720,5840,5840,5840,5840,0
20240905,173600,4808909720,5840,5840,5840,5840,0
20240905,173500,4808909720,5840,5840,5840,5840,0
20240905,173400,4808909720,5840,5840,5840,5840,0
20240905,173300,4808909720,5840,5840,5840,5840,0
20240905,173200,4808909720,5840,5840,5840,5840,0
20240905,173100,4808909720,5840,5840,5840,5840,0
20240905,173000,4808909720,5840,5840,5840,5840,10115
20240905,172900,4808909720,5840,5840,5840,5840,0
20240905,172800,4808909720,5840,5840,5840,5840,0
20240905,172700,4808909720,5840,5840,5840,5840,0
20240905,172600,4808909720,5840,5840,5840,5840,0
20240905,172500,4808909720,5840,5840,5840,5840,0
20240905,172400,4808909720,5840,5840,5840,5840,0
20240905,172300,4808909720,5840,5840,5840,5840,0
20240905,172200,4808909720,5840,5840,5840,5840,0
20240905,172100,4808909720,5840,5840,5840,5840,0
20240905,172000,4808909720,5840,5840,5840,5840,0
20240905,171900,4808909720,5840,5840,5840,5840,0
20240905,171800,4808909720,5840,5840,5840,5840,0
20240905,171700,4808909720,5840,5840,5840,5840,0
20240905,171600,4808909720,5840,5840,5840,5840,0
20240905,171500,4808909720,5840,5840,5840,5840,0
20240905,171400,4808909720,5840,5840,5840,5840,0
20240905,171300,4808909720,5840,5840,5840,5840,0
20240905,171200,4808909720,5840,5840,5840,5840,0
20240905,171100,4808909720,5840,5840,5840,5840,0
20240905,171000,4808909720,5840,5840,5840,5840,0
20240905,170900,4808909720,5840,5840,5840,5840,0
20240905,170800,4808909720,5840,5840,5840,5840,0
20240905,170700,4808909720,5840,5840,5840,5840,0
20240905,170600,4808909720,5840,5840,5840,5840,0
20240905,170500,4808909720,5840,5840,5840,5840,0
20240905,170400,4808909720,5840,5840,5840,5840,0
20240905,170300,4808909720,5840,5840,5840,5840,0
20240905,170200,4808909720,5840,5840,5840,5840,0
20240905,170100,4808909720,5840,5840,5840,5840,0
20240905,170000,4808909720,5840,5840,5840,5840,10115
20240905,165900,4808909720,5840,5840,5840,5840,0
20240905,165800,4808909720,5840,5840,5840,5840,0
20240905,165700,4808909720,5840,5840,5840,5840,0
20240905,165600,4808909720,5840,5840,5840,5840,0
20240905,165500,4808909720,5840,5840,5840,5840,0
20240905,165400,4808909720,5840,5840,5840,5840,0
20240905,165300,4808909720,5840,5840,5840,5840,0
20240905,165200,4808909720,5840,5840,5840,5840,0
20240905,165100,4808909720,5840,5840,5840,5840,0
20240905,165000,4808909720,5840,5840,5840,5840,0
20240905,164900,4808909720,5840,5840,5840,5840,0
20240905,164800,4808909720,5840,5840,5840,5840,0
20240905,164700,4808909720,5840,5840,5840,5840,0
20240905,164600,4808909720,5840,5840,5840,5840,0
20240905,164500,4808909720,5840,5840,5840,5840,0
20240905,164400,4808909720,5840,5840,5840,5840,0
20240905,164300,4808909720,5840,5840,5840,5840,0
20240905,164200,4808909720,5840,5840,5840,5840,0
20240905,164100,4808909720,5840,5840,5840,5840,0
20240905,164000,4808909720,5840,5840,5840,5840,0
20240905,163900,4808909720,5840,5840,5840,5840,0
20240905,163800,4808909720,5840,5840,5840,5840,0
20240905,163700,4808909720,5840,5840,5840,5840,0
20240905,163600,4808909720,5840,5840,5840,5840,0
20240905,163500,4808909720,5840,5840,5840,5840,0
20240905,163400,4808909720,5840,5840,5840,5840,0
20240905,163300,4808909720,5840,5840,5840,5840,0
20240905,163200,4808909720,5840,5840,5840,5840,0
20240905,163100,4808909720,5840,5840,5840,5840,0
20240905,163000,4808909720,5840,5840,5840,5840,10115
20240905,162900,4808909720,5840,5840,5840,5840,0
20240905,162800,4808909720,5840,5840,5840,5840,0
20240905,162700,4808909720,5840,5840,5840,5840,0
20240905,162600,4808909720,5840,5840,5840,5840,0
20240905,162500,4808909720,5840,5840,5840,5840,0
20240905,162400,4808909720,5840,5840,5840,5840,0
20240905,162300,4808909720,5840,5840,5840,5840,0
20240905,162200,4808909720,5840,5840,5840,5840,0
20240905,162100,4808909720,5840,5840,5840,5840,0
20240905,162000,4808909720,5840,5840,5840,5840,0
20240905,161900,4808909720,5840,5840,5840,5840,0
20240905,161800,4808909720,5840,5840,5840,5840,0
20240905,161700,4808909720,5840,5840,5840,5840,0
20240905,161600,4808909720,5840,5840,5840,5840,0
20240905,161500,4808909720,5840,5840,5840,5840,0
20240905,161400,4808909720,5840,5840,5840,5840,0
20240905,161300,4808909720,5840,5840,5840,5840,0
20240905,161200,4808909720,5840,5840,5840,5840,0
20240905,161100,4808909720,5840,5840,5840,5840,0
20240905,161000,4808909720,5840,5840,5840,5840,0
20240905,160900,4808909720,5840,5840,5840,5840,0
20240905,160800,4808909720,5840,5840,5840,5840,0
20240905,160700,4808909720,5840,5840,5840,5840,0
20240905,160600,4808909720,5840,5840,5840,5840,0
20240905,160500,4808909720,5840,5840,5840,5840,0
20240905,160400,4808909720,5840,5840,5840,5840,0
20240905,160300,4808909720,5840,5840,5840,5840,0
20240905,160200,4808909720,5840,5840,5840,5840,0
20240905,160100,4808909720,5840,5840,5840,5840,0
20240905,160000,4808909720,5840,5840,5840,5840,10115
20240905,155900,4808909720,5840,5840,5840,5840,0
20240905,155800,4808909720,5840,5840,5840,5840,0
20240905,155700,4808909720,5840,5840,5840,5840,0
20240905,155600,4808909720,5840,5840,5840,5840,0
20240905,155500,4808909720,5840,5840,5840,5840,0
20240905,155400,4808909720,5840,5840,5840,5840,0
20240905,155300,4808909720,5840,5840,5840,5840,0
20240905,155200,4808909720,5840,5840,5840,5840,0
20240905,155100,4808909720,5840,5840,5840,5840,0
20240905,155000,4808909720,5840,5840,5840,5840,0
20240905,154900,4808909720,5840,5840,5840,5840,0
20240905,154800,4808909720,5840,5840,5840,5840,0
20240905,154700,4808909720,5840,5840,5840,5840,0
20240905,154600,4808909720,5840,5840,5840,5840,0
20240905,154500,4808909720,5840,5840,5840,5840,0
20240905,154400,4808909720,5840,5840,5840,5840,0
20240905,154300,4808909720,5840,5840,5840,5840,0
20240905,154200,4808909720,5840,5840,5840,5840,0
20240905,154100,4808909720,5840,5840,5840,5840,0
20240905,154000,4808909720,5840,5840,5840,5840,0
20240905,153900,4808909720,5840,5840,5840,5840,0
20240905,153800,4808909720,5840,5840,5840,5840,0
20240905,153700,4808909720,5840,5840,5840,5840,0
20240905,153600,4808909720,5840,5840,5840,5840,0
20240905,153500,4808909720,5840,5840,5840,5840,0
20240905,153400,4808909720,5840,5840,5840,5840,0
20240905,153300,4808909720,5840,5840,5840,5840,0
20240905,153200,4808909720,5840,5840,5840,5840,0
20240905,153100,4808909720,5840,5840,5840,5840,0
20240905,153000,4808909720,5840,5840,5840,5840,20230
20240905,152900,4749838120,5840,5840,5840,5840,0
20240905,152800,4749838120,5840,5840,5840,5840,0
20240905,152700,4749838120,5840,5840,5840,5840,0
20240905,152600,4749838120,5840,5840,5840,5840,0
20240905,152500,4749838120,5840,5840,5840,5840,0
20240905,152400,4749838120,5840,5840,5840,5840,0
20240905,152300,4749838120,5840,5840,5840,5840,0
20240905,152200,4749838120,5840,5840,5840,5840,0
20240905,152100,4749838120,5840,5840,5840,5840,0
20240905,152000,4749838120,5840,5840,5840,5840,0
20240905,151900,4749838120,5840,5840,5840,5820,1772
20240905,151800,4739498600,5840,5840,5840,5830,1769
20240905,151700,4729178620,5840,5840,5840,5840,790
20240905,151600,4724565020,5830,5820,5840,5820,1221
20240905,151500,4717457040,5830,5840,5840,5820,1939
20240905,151400,4706153770,5830,5840,5840,5830,1328
20240905,151300,4698404340,5830,5830,5850,5830,2682
20240905,151200,4682725920,5850,5850,5850,5840,257
20240905,151100,4681224370,5840,5850,5850,5840,20
20240905,151000,4681107470,5840,5850,5860,5840,922
20240905,150900,4675720420,5840,5840,5860,5840,611
20240905,150800,4672151980,5840,5840,5850,5840,3943
20240905,150700,4649090370,5840,5830,5840,5830,3529
20240905,150600,4628492310,5840,5830,5840,5830,2716
20240905,150500,4612657930,5840,5830,5840,5830,1129
20240905,150400,4606075700,5830,5830,5850,5830,3304
20240905,150300,4586790490,5830,5830,5830,5830,1229
20240905,150200,4579625420,5830,5820,5830,5820,210
20240905,150100,4578403120,5820,5810,5820,5810,3222
20240905,150000,4559657270,5810,5830,5830,5810,1356
20240905,145900,4551777910,5830,5830,5830,5830,182
20240905,145800,4550716850,5830,5820,5840,5810,1852
20240905,145700,4539923000,5800,5800,5830,5800,21
20240905,145600,4539800900,5800,5830,5830,5800,56
20240905,145500,4539475200,5830,5830,5830,5830,10
20240905,145400,4539416900,5830,5800,5830,5800,1390
20240905,145300,4531329500,5810,5800,5810,5800,60
20240905,145200,4530981400,5800,5800,5810,5800,289
20240905,145100,4529304890,5800,5790,5810,5790,211
20240905,145000,4528081000,5790,5800,5810,5790,273
20240905,144900,4526498000,5800,5800,5810,5800,959
20240905,144800,4520935700,5810,5810,5810,5810,14
20240905,144700,4520854360,5800,5810,5810,5800,98
20240905,144600,4520285680,5810,5810,5810,5810,50
20240905,144500,4519995180,5810,5810,5810,5810,10
20240905,144400,4519937080,5810,5810,5810,5810,448
20240905,144300,4517334200,5820,5820,5820,5810,1110
20240905,144200,4510875000,5820,5800,5820,5800,1126
20240905,144100,4504333310,5800,5800,5800,5800,79
20240905,144000,4503875110,5800,5790,5800,5770,497
20240905,143900,4501004640,5770,5810,5810,5770,58
20240905,143800,4500667900,5810,5800,5810,5800,333
20240905,143700,4498736400,5800,5800,5800,5800,268
20240905,143600,4497182000,5800,5800,5800,5800,10
20240905,143500,4497124000,5800,5810,5810,5800,61
20240905,143400,4496770100,5800,5780,5800,5770,5689
20240905,143300,4463795730,5770,5780,5790,5770,674
20240905,143200,4459899920,5780,5790,5790,5780,233
20240905,143100,4458552870,5780,5760,5780,5760,2486
20240905,143000,4444187320,5770,5770,5770,5770,10
20240905,142900,4444129620,5770,5760,5770,5760,410
20240905,142800,4441767920,5770,5770,5770,5770,11
20240905,142700,4441704450,5770,5770,5770,5770,10
20240905,142600,4441646750,5780,5770,5780,5770,45
20240905,142500,4441387000,5780,5770,5780,5770,89
20240905,142400,4440873170,5780,5760,5780,5760,51
20240905,142300,4440579210,5770,5770,5780,5770,271
20240905,142200,4439015440,5780,5780,5780,5780,31
20240905,142100,4438836260,5770,5780,5780,5770,353
20240905,142000,4436799330,5780,5780,5780,5780,10
20240905,141900,4436741530,5790,5790,5790,5790,240
20240905,141800,4435351930,5790,5780,5790,5780,510
20240905,141700,4432401580,5780,5760,5780,5760,3010
20240905,141600,4415019500,5760,5770,5770,5760,69
20240905,141500,4414621960,5770,5770,5770,5770,30
20240905,141400,4414448860,5770,5760,5770,5760,91
20240905,141300,4413924600,5770,5770,5770,5770,11
20240905,141200,4413861130,5760,5740,5760,5740,1239
20240905,141100,4406724890,5750,5760,5760,5740,1287
20240905,141000,4399325300,5770,5760,5770,5760,37
20240905,140900,4399111980,5760,5760,5760,5760,1122
20240905,140800,4392649260,5760,5760,5760,5750,637
20240905,140700,4388981240,5730,5730,5750,5730,721
20240905,140600,4384838010,5750,5750,5750,5750,92
20240905,140500,4384309010,5750,5740,5750,5730,1243
20240905,140400,4377173210,5760,5750,5760,5740,433
20240905,140300,4374683380,5760,5760,5760,5760,12
20240905,140200,4374614260,5760,5760,5760,5760,30
20240905,140100,4374441460,5760,5760,5760,5760,10
20240905,140000,4374383860,5760,5760,5760,5750,321
20240905,135900,4372538000,5770,5770,5770,5760,365
20240905,135800,4370434950,5770,5770,5770,5760,18
20240905,135700,4370331110,5770,5760,5770,5760,435
20240905,135600,4367824160,5770,5770,5770,5770,10
20240905,135500,4367766460,5770,5770,5770,5760,539
20240905,135400,4364656520,5770,5760,5770,5760,18
20240905,135300,4364552740,5760,5770,5770,5760,111
20240905,135200,4363913280,5780,5770,5780,5740,355
20240905,135100,4361865120,5770,5770,5770,5760,635
20240905,135000,4358202060,5770,5770,5770,5770,2603
20240905,134900,4343182750,5770,5750,5770,5730,866
20240905,134800,4338194770,5740,5720,5740,5720,83
20240905,134700,4337718950,5720,5720,5720,5710,497
20240905,134600,4334876130,5720,5710,5730,5710,90
20240905,134500,4334362100,5710,5710,5730,5700,2627
20240905,134400,4319367940,5710,5710,5720,5710,1943
20240905,134300,4308271740,5710,5730,5730,5710,276
20240905,134200,4306690580,5730,5730,5730,5720,1757
20240905,134100,4296623170,5730,5730,5730,5710,5658
20240905,134000,4264284340,5750,5730,5750,5730,83
20240905,133900,4263808730,5730,5730,5730,5730,59
20240905,133800,4263470660,5730,5740,5740,5730,311
20240905,133700,4261688360,5730,5750,5750,5730,2
20240905,133600,4261676880,5740,5730,5750,5730,158
20240905,133500,4260769370,5750,5730,5750,5720,436
20240905,133400,4258271930,5730,5730,5730,5730,2768
20240905,133300,4242411290,5750,5730,5760,5730,200
20240905,133200,4241264890,5730,5760,5760,5730,95
20240905,133100,4240719940,5760,5740,5760,5740,337
20240905,133000,4238785540,5740,5750,5750,5740,1001
20240905,132900,4233038900,5750,5750,5750,5750,100
20240905,132800,4232463900,5760,5760,5760,5760,20
20240905,132700,4232348700,5760,5760,5760,5760,5
20240905,132600,4232319900,5750,5750,5750,5750,21
20240905,132500,4232199150,5760,5750,5760,5750,72
20240905,132400,4231784940,5760,5760,5760,5760,1
20240905,132300,4231779180,5740,5740,5740,5740,0
20240905,132200,4231779180,5740,5760,5760,5740,2456
20240905,132100,4217673430,5760,5760,5760,5760,10
20240905,132000,4217615830,5750,5750,5750,5750,1024
20240905,131900,4211727830,5750,5750,5750,5750,1
20240905,131800,4211722080,5770,5760,5770,5750,88
20240905,131700,4211214720,5760,5760,5760,5740,180
20240905,131600,4210179120,5740,5760,5760,5740,1435
20240905,131500,4201936600,5750,5750,5750,5750,87
20240905,131400,4201436350,5740,5740,5750,5730,368
20240905,131300,4199322920,5750,5730,5750,5730,3871
20240905,131200,4177135750,5740,5730,5740,5730,324
20240905,131100,4175278800,5750,5740,5750,5730,956
20240905,131000,4169790870,5750,5750,5750,5750,1000
20240905,130900,4164040870,5750,5750,5750,5740,1111
20240905,130800,4157655100,5770,5770,5770,5770,62
20240905,130700,4157297360,5770,5760,5770,5740,2336
20240905,130600,4143861320,5760,5760,5760,5760,247
20240905,130500,4142438600,5770,5760,5770,5760,514
20240905,130400,4139477940,5770,5770,5770,5770,182
20240905,130300,4138427800,5770,5770,5780,5750,371
20240905,130200,4136287000,5750,5750,5750,5750,1712
20240905,130100,4126443000,5780,5750,5780,5750,803
20240905,130000,4121817720,5760,5760,5760,5750,380
20240905,125900,4119629630,5770,5760,5770,5760,1351
20240905,125800,4111838870,5770,5770,5770,5760,1964
20240905,125700,4100512190,5770,5780,5780,5770,29
20240905,125600,4100344850,5780,5780,5780,5770,482
20240905,125500,4097558900,5790,5790,5790,5790,43
20240905,125400,4097309930,5770,5790,5790,5770,1352
20240905,125300,4089498060,5780,5780,5790,5780,882
20240905,125200,4084394890,5790,5790,5790,5790,625
20240905,125100,4080776140,5800,5790,5800,5790,322
20240905,125000,4078910560,5790,5820,5820,5790,2699
20240905,124900,4063216350,5830,5850,5850,5830,2392
20240905,124800,4049257990,5850,5850,5860,5850,294
20240905,124700,4047537880,5860,5860,5860,5850,1312
20240905,124600,4039858160,5850,5840,5910,5840,11109
20240905,124500,3974459720,5840,5840,5840,5840,307
20240905,124400,3972666840,5840,5840,5850,5820,750
20240905,124300,3968289570,5840,5840,5840,5830,890
20240905,124200,3963097030,5840,5820,5840,5820,894
20240905,124100,3957887310,5820,5810,5830,5810,1083
20240905,124000,3951585400,5830,5830,5830,5830,244
20240905,123900,3950162880,5830,5820,5830,5810,1397
20240905,123800,3942020340,5810,5820,5830,5810,1105
20240905,123700,3935596280,5830,5830,5830,5810,362
20240905,123600,3933485920,5810,5840,5840,5810,504
20240905,123500,3930546970,5840,5840,5840,5810,682
20240905,123400,3926569470,5840,5840,5840,5820,239
20240905,123300,3925173850,5840,5810,5840,5810,278
20240905,123200,3923550510,5840,5850,5850,5810,453
20240905,123100,3920907660,5840,5840,5850,5810,1600
20240905,123000,3911560990,5840,5800,5840,5790,1664
20240905,122900,3901855030,5800,5850,5850,5800,2789
20240905,122800,3885611280,5850,5800,5870,5790,16385
20240905,122700,3790494660,5760,5780,5800,5760,7274
20240905,122600,3748400990,5780,5770,5780,5770,353
20240905,122500,3746360790,5780,5760,5780,5760,12
20240905,122400,3746291470,5780,5760,5780,5750,505
20240905,122300,3743382650,5760,5770,5770,5760,1014
20240905,122200,3737540430,5790,5770,5790,5770,2157
20240905,122100,3725091580,5770,5790,5790,5770,62
20240905,122000,3724733240,5790,5780,5790,5770,164
20240905,121900,3723784550,5770,5790,5790,5770,1146
20240905,121800,3717162350,5790,5790,5790,5790,131
20240905,121700,3716403860,5770,5790,5790,5770,1916
20240905,121600,3705326500,5800,5800,5800,5800,411
20240905,121500,3702942700,5800,5810,5810,5790,188
20240905,121400,3701854110,5800,5790,5810,5790,371
20240905,121300,3699701930,5800,5810,5810,5800,439
20240905,121200,3697155520,5820,5800,5820,5800,376
20240905,121100,3694971930,5800,5810,5820,5800,407
20240905,121000,3692607260,5820,5800,5820,5800,1512
20240905,120900,3683816160,5800,5790,5800,5770,955
20240905,120800,3678282330,5800,5820,5820,5800,3472
20240905,120700,3658103020,5820,5820,5820,5800,513
20240905,120600,3655119400,5820,5830,5830,5810,1929
20240905,120500,3643902610,5830,5810,5830,5810,1384
20240905,120400,3635845490,5820,5790,5820,5780,13245
20240905,120300,3559238310,5820,5800,5820,5800,1450
20240905,120200,3550828210,5820,5820,5830,5810,926
20240905,120100,3545438900,5830,5770,5830,5770,5182
20240905,120000,3515356250,5760,5760,5770,5760,284
20240905,115900,3513719410,5760,5780,5780,5760,1192
20240905,115800,3506834310,5770,5780,5780,5740,3158
20240905,115700,3488643020,5780,5790,5790,5750,4529
20240905,115600,3462531440,5790,5800,5800,5780,4775
20240905,115500,3434851460,5800,5780,5800,5760,2377
20240905,115400,3421091170,5790,5780,5790,5750,1330
20240905,115300,3413397910,5780,5740,5800,5730,7066
20240905,115200,3372729500,5780,5810,5810,5730,10735
20240905,115100,3310739900,5820,5830,5840,5800,9503
20240905,115000,3255530690,5810,5850,5860,5780,21172
20240905,114900,3132491140,5850,5860,5900,5850,9392
20240905,114800,3077343510,5870,5880,5940,5850,20284
20240905,114700,2957987590,5910,5920,5990,5880,30541
20240905,114600,2776756930,5920,5940,6040,5900,36338
20240905,114500,2560494500,5960,5980,6020,5830,113736
20240905,114400,1886425370,5980,5720,6070,5720,167707
20240905,114300,892648690,5730,5730,5730,5730,0
20240905,114200,892648690,5730,5720,5730,5720,52
20240905,114100,892351230,5720,5720,5720,5720,15
20240905,114000,892265430,5720,5730,5730,5720,11
20240905,113900,892202500,5730,5730,5730,5730,0
20240905,113800,892202500,5730,5730,5730,5730,0
20240905,113700,892202500,5730,5730,5730,5720,1980
20240905,113600,880872610,5740,5740,5740,5740,1
20240905,113500,880866870,5740,5740,5740,5740,0
20240905,113400,880866870,5740,5730,5740,5730,229
20240905,113300,879554060,5740,5740,5740,5740,1
20240905,113200,879548320,5730,5730,5730,5730,84
20240905,113100,879067000,5730,5730,5730,5730,142
20240905,113000,878253340,5720,5740,5740,5720,101
20240905,112900,877675600,5740,5740,5740,5740,108
20240905,112800,877055680,5740,5740,5740,5740,1
20240905,112700,877049940,5740,5740,5740,5740,79
20240905,112600,876596480,5730,5730,5730,5730,174
20240905,112500,875599460,5730,5730,5730,5730,0
20240905,112400,875599460,5730,5730,5730,5720,2823
20240905,112300,859449190,5730,5730,5730,5730,180
20240905,112200,858417790,5730,5730,5730,5730,0
20240905,112100,858417790,5730,5730,5730,5730,0
20240905,112000,858417790,5730,5730,5730,5730,0
20240905,111900,858417790,5730,5730,5730,5730,0
20240905,111800,858417790,5730,5730,5730,5730,20
20240905,111700,858303190,5730,5720,5730,5720,1288
20240905,111600,850933950,5720,5720,5730,5710,545
20240905,111500,847817570,5730,5720,5730,5720,59
20240905,111400,847479900,5730,5730,5730,5730,20
20240905,111300,847365300,5730,5730,5730,5730,0
20240905,111200,847365300,5730,5730,5730,5730,0
20240905,111100,847365300,5730,5720,5730,5710,1222
20240905,111000,840384280,5720,5720,5730,5720,141
20240905,110900,839577750,5710,5730,5730,5710,1088
20240905,110800,833351570,5730,5740,5760,5720,7252
20240905,110700,791800390,5770,5750,5770,5740,1067
20240905,110600,785665030,5770,5770,5770,5770,33
20240905,110500,785474620,5780,5780,5780,5780,0
20240905,110400,785474620,5780,5780,5780,5780,22
20240905,110300,785347460,5750,5770,5770,5750,300
20240905,110200,783622440,5770,5760,5770,5750,796
20240905,110100,779039410,5750,5750,5750,5750,10
20240905,110000,778981910,5750,5750,5750,5750,1640
20240905,105900,769551910,5760,5760,5760,5760,173
20240905,105800,768555430,5760,5750,5760,5750,250
20240905,105700,767117130,5750,5750,5750,5750,2
20240905,105600,767105630,5750,5750,5750,5750,137
20240905,105500,766317880,5750,5750,5750,5750,45
20240905,105400,766059130,5750,5760,5780,5750,458
20240905,105300,763420470,5760,5770,5770,5760,798
20240905,105200,758822920,5770,5770,5780,5760,1564
20240905,105100,749799420,5780,5780,5780,5780,18
20240905,105000,749695380,5770,5770,5770,5770,0
20240905,104900,749695380,5770,5780,5780,5770,1412
20240905,104800,741538310,5790,5790,5800,5790,1193
20240905,104700,734630820,5790,5800,5800,5790,141
20240905,104600,733814020,5780,5780,5780,5780,0
20240905,104500,733814020,5780,5780,5780,5780,0
20240905,104400,733814020,5780,5780,5800,5780,1205
20240905,104300,726836210,5780,5780,5780,5780,318
20240905,104200,724998170,5780,5780,5780,5780,88
20240905,104100,724489530,5780,5780,5780,5770,561
20240905,104000,721246960,5770,5770,5780,5770,31
20240905,103900,721067890,5770,5770,5770,5770,54
20240905,103800,720756310,5780,5760,5780,5760,770
20240905,103700,716312620,5770,5770,5770,5760,1374
20240905,103600,708385440,5760,5760,5760,5760,55
20240905,103500,708068640,5760,5760,5760,5760,0
20240905,103400,708068640,5760,5760,5780,5760,197
20240905,103300,706932860,5760,5760,5760,5760,155
20240905,103200,706040060,5760,5780,5780,5760,423
20240905,103100,703600660,5780,5780,5780,5780,8
20240905,103000,703554420,5770,5770,5770,5770,76
20240905,102900,703115900,5780,5770,5780,5760,1123
20240905,102800,696633630,5770,5770,5790,5770,794
20240905,102700,692052230,5780,5780,5780,5780,1807
20240905,102600,681607770,5780,5780,5780,5780,200
20240905,102500,680451770,5780,5790,5790,5780,18
20240905,102400,680347680,5780,5780,5780,5780,0
20240905,102300,680347680,5780,5780,5780,5780,11
20240905,102200,680284100,5780,5780,5800,5780,914
20240905,102100,675000440,5780,5790,5790,5780,890
20240905,102000,669849940,5800,5800,5800,5790,44
20240905,101900,669594770,5800,5800,5800,5800,0
20240905,101800,669594770,5800,5790,5800,5790,685
20240905,101700,665628600,5800,5800,5800,5790,263
20240905,101600,664103210,5800,5800,5800,5800,246
20240905,101500,662676410,5790,5790,5790,5790,15
20240905,101400,662589560,5800,5800,5800,5800,1825
20240905,101300,652004560,5800,5810,5810,5800,674
20240905,101200,648088840,5810,5810,5810,5800,1014
20240905,101100,642199490,5810,5800,5810,5800,308
20240905,101000,640412010,5800,5800,5820,5800,1303
20240905,100900,632851970,5810,5810,5810,5810,357
20240905,100800,630777800,5820,5820,5820,5820,193
20240905,100700,629654540,5830,5830,5830,5820,1051
20240905,100600,623537450,5820,5830,5830,5820,1373
20240905,100500,615546570,5810,5820,5830,5810,2046
20240905,100400,603648550,5820,5820,5820,5820,1653
20240905,100300,594028090,5820,5830,5830,5820,490
20240905,100200,591176280,5830,5830,5830,5820,1046
20240905,100100,585085690,5830,5830,5830,5830,64
20240905,100000,584712570,5830,5820,5830,5820,58
20240905,095900,584374900,5820,5830,5830,5820,25
20240905,095800,584229180,5830,5800,5830,5800,2267
20240905,095700,571037270,5820,5820,5820,5820,55
20240905,095600,570717170,5820,5810,5820,5810,1342
20240905,095500,562919510,5820,5810,5820,5810,1186
20240905,095400,556018990,5820,5820,5820,5820,1
20240905,095300,556013170,5810,5810,5810,5810,10
20240905,095200,555955070,5820,5820,5820,5810,189
20240905,095100,554856090,5810,5810,5820,5810,1687
20240905,095000,545041750,5810,5810,5810,5810,664
20240905,094900,541183910,5810,5810,5810,5810,34
20240905,094800,540986370,5810,5830,5830,5810,238
20240905,094700,539601190,5830,5820,5830,5820,73
20240905,094600,539176160,5830,5830,5830,5820,673
20240905,094500,535255780,5830,5820,5840,5820,2190
20240905,094400,522488440,5820,5800,5820,5800,12260
20240905,094300,451333170,5800,5800,5810,5800,340
20240905,094200,449361160,5800,5800,5800,5800,632
20240905,094100,445695560,5810,5810,5810,5810,47
20240905,094000,445422490,5810,5800,5810,5790,2788
20240905,093900,429258570,5800,5810,5820,5800,3361
20240905,093800,409742670,5800,5790,5800,5790,7041
20240905,093700,368926040,5800,5790,5800,5790,834
20240905,093600,364091260,5800,5780,5800,5780,3299
20240905,093500,344968380,5780,5780,5790,5770,2636
20240905,093400,329732580,5780,5790,5790,5780,703
20240905,093300,325668240,5790,5790,5790,5780,567
20240905,093200,322385510,5800,5790,5810,5780,6088
20240905,093100,287114350,5790,5760,5790,5760,8958
20240905,093000,235324140,5770,5780,5780,5760,920
20240905,092900,230017180,5770,5740,5780,5740,7269
20240905,092800,188140230,5740,5760,5770,5740,1927
20240905,092700,177060490,5760,5750,5760,5750,3862
20240905,092600,154847460,5720,5740,5760,5720,4894
20240905,092500,126753020,5720,5720,5740,5720,176
20240905,092400,125745040,5740,5720,5750,5680,5152
20240905,092300,96212440,5710,5680,5710,5680,531
20240905,092200,93180490,5680,5710,5720,5680,633
20240905,092100,89573260,5730,5690,5740,5690,5111
20240905,092000,60343600,5710,5690,5710,5660,3132
20240905,091900,42493930,5690,5680,5710,5680,1659
20240905,091800,33049770,5680,5660,5680,5650,1042
20240905,091700,27151200,5650,5650,5660,5650,72
20240905,091600,26744390,5650,5650,5650,5650,439
20240905,091500,24264040,5650,5650,5650,5650,11
20240905,091400,24201890,5650,5640,5650,5640,129
20240905,091300,23473630,5640,5640,5650,5640,73
20240905,091200,23061830,5630,5640,5640,5630,10
20240905,091100,23005450,5640,5630,5650,5630,207
20240905,091000,21837860,5660,5650,5660,5650,151
20240905,090900,20984700,5630,5640,5640,5620,134
20240905,090800,20230420,5630,5620,5630,5620,155
20240905,090700,19357940,5630,5620,5630,5620,17
20240905,090600,19262270,5620,5630,5630,5620,16
20240905,090500,19172250,5620,5650,5650,5620,276
20240905,090400,17620820,5620,5660,5660,5610,295
20240905,090300,15964480,5610,5610,5720,5610,1248
20240905,090200,8898360,5600,5610,5610,5600,303
20240905,090100,7201050,5600,5610,5610,5590,640
20240905,090000,3617610,5610,5600,5610,5600,646