KissMeData/016380/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190000,1002588330,5740,5740,5740,5740,4477
20240909,185900,1002588330,5740,5740,5740,5740,0
20240909,185800,1002588330,5740,5740,5740,5740,0
20240909,185700,1002588330,5740,5740,5740,5740,0
20240909,185600,1002588330,5740,5740,5740,5740,0
20240909,185500,1002588330,5740,5740,5740,5740,0
20240909,185400,1002588330,5740,5740,5740,5740,0
20240909,185300,1002588330,5740,5740,5740,5740,0
20240909,185200,1002588330,5740,5740,5740,5740,0
20240909,185100,1002588330,5740,5740,5740,5740,0
20240909,185000,1002588330,5740,5740,5740,5740,0
20240909,184900,1002588330,5740,5740,5740,5740,0
20240909,184800,1002588330,5740,5740,5740,5740,0
20240909,184700,1002588330,5740,5740,5740,5740,0
20240909,184600,1002588330,5740,5740,5740,5740,0
20240909,184500,1002588330,5740,5740,5740,5740,0
20240909,184400,1002588330,5740,5740,5740,5740,0
20240909,184300,1002588330,5740,5740,5740,5740,0
20240909,184200,1002588330,5740,5740,5740,5740,0
20240909,184100,1002588330,5740,5740,5740,5740,0
20240909,184000,1002588330,5740,5740,5740,5740,0
20240909,183900,1002588330,5740,5740,5740,5740,0
20240909,183800,1002588330,5740,5740,5740,5740,0
20240909,183700,1002588330,5740,5740,5740,5740,0
20240909,183600,1002588330,5740,5740,5740,5740,0
20240909,183500,1002588330,5740,5740,5740,5740,0
20240909,183400,1002588330,5740,5740,5740,5740,0
20240909,183300,1002588330,5740,5740,5740,5740,0
20240909,183200,1002588330,5740,5740,5740,5740,0
20240909,183100,1002588330,5740,5740,5740,5740,0
20240909,183000,1002588330,5740,5740,5740,5740,4477
20240909,182900,1002588330,5740,5740,5740,5740,0
20240909,182800,1002588330,5740,5740,5740,5740,0
20240909,182700,1002588330,5740,5740,5740,5740,0
20240909,182600,1002588330,5740,5740,5740,5740,0
20240909,182500,1002588330,5740,5740,5740,5740,0
20240909,182400,1002588330,5740,5740,5740,5740,0
20240909,182300,1002588330,5740,5740,5740,5740,0
20240909,182200,1002588330,5740,5740,5740,5740,0
20240909,182100,1002588330,5740,5740,5740,5740,0
20240909,182000,1002588330,5740,5740,5740,5740,0
20240909,181900,1002588330,5740,5740,5740,5740,0
20240909,181800,1002588330,5740,5740,5740,5740,0
20240909,181700,1002588330,5740,5740,5740,5740,0
20240909,181600,1002588330,5740,5740,5740,5740,0
20240909,181500,1002588330,5740,5740,5740,5740,0
20240909,181400,1002588330,5740,5740,5740,5740,0
20240909,181300,1002588330,5740,5740,5740,5740,0
20240909,181200,1002588330,5740,5740,5740,5740,0
20240909,181100,1002588330,5740,5740,5740,5740,0
20240909,181000,1002588330,5740,5740,5740,5740,0
20240909,180900,1002588330,5740,5740,5740,5740,0
20240909,180800,1002588330,5740,5740,5740,5740,0
20240909,180700,1002588330,5740,5740,5740,5740,0
20240909,180600,1002588330,5740,5740,5740,5740,0
20240909,180500,1002588330,5740,5740,5740,5740,0
20240909,180400,1002588330,5740,5740,5740,5740,0
20240909,180300,1002588330,5740,5740,5740,5740,0
20240909,180200,1002588330,5740,5740,5740,5740,0
20240909,180100,1002588330,5740,5740,5740,5740,0
20240909,180000,1002588330,5740,5740,5740,5740,4477
20240909,175900,1002588330,5740,5740,5740,5740,0
20240909,175800,1002588330,5740,5740,5740,5740,0
20240909,175700,1002588330,5740,5740,5740,5740,0
20240909,175600,1002588330,5740,5740,5740,5740,0
20240909,175500,1002588330,5740,5740,5740,5740,0
20240909,175400,1002588330,5740,5740,5740,5740,0
20240909,175300,1002588330,5740,5740,5740,5740,0
20240909,175200,1002588330,5740,5740,5740,5740,0
20240909,175100,1002588330,5740,5740,5740,5740,0
20240909,175000,1002588330,5740,5740,5740,5740,0
20240909,174900,1002588330,5740,5740,5740,5740,0
20240909,174800,1002588330,5740,5740,5740,5740,0
20240909,174700,1002588330,5740,5740,5740,5740,0
20240909,174600,1002588330,5740,5740,5740,5740,0
20240909,174500,1002588330,5740,5740,5740,5740,0
20240909,174400,1002588330,5740,5740,5740,5740,0
20240909,174300,1002588330,5740,5740,5740,5740,0
20240909,174200,1002588330,5740,5740,5740,5740,0
20240909,174100,1002588330,5740,5740,5740,5740,0
20240909,174000,1002588330,5740,5740,5740,5740,0
20240909,173900,1002588330,5740,5740,5740,5740,0
20240909,173800,1002588330,5740,5740,5740,5740,0
20240909,173700,1002588330,5740,5740,5740,5740,0
20240909,173600,1002588330,5740,5740,5740,5740,0
20240909,173500,1002588330,5740,5740,5740,5740,0
20240909,173400,1002588330,5740,5740,5740,5740,0
20240909,173300,1002588330,5740,5740,5740,5740,0
20240909,173200,1002588330,5740,5740,5740,5740,0
20240909,173100,1002588330,5740,5740,5740,5740,0
20240909,173000,1002588330,5740,5740,5740,5740,4477
20240909,172900,1002588330,5740,5740,5740,5740,0
20240909,172800,1002588330,5740,5740,5740,5740,0
20240909,172700,1002588330,5740,5740,5740,5740,0
20240909,172600,1002588330,5740,5740,5740,5740,0
20240909,172500,1002588330,5740,5740,5740,5740,0
20240909,172400,1002588330,5740,5740,5740,5740,0
20240909,172300,1002588330,5740,5740,5740,5740,0
20240909,172200,1002588330,5740,5740,5740,5740,0
20240909,172100,1002588330,5740,5740,5740,5740,0
20240909,172000,1002588330,5740,5740,5740,5740,0
20240909,171900,1002588330,5740,5740,5740,5740,0
20240909,171800,1002588330,5740,5740,5740,5740,0
20240909,171700,1002588330,5740,5740,5740,5740,0
20240909,171600,1002588330,5740,5740,5740,5740,0
20240909,171500,1002588330,5740,5740,5740,5740,0
20240909,171400,1002588330,5740,5740,5740,5740,0
20240909,171300,1002588330,5740,5740,5740,5740,0
20240909,171200,1002588330,5740,5740,5740,5740,0
20240909,171100,1002588330,5740,5740,5740,5740,0
20240909,171000,1002588330,5740,5740,5740,5740,0
20240909,170900,1002588330,5740,5740,5740,5740,0
20240909,170800,1002588330,5740,5740,5740,5740,0
20240909,170700,1002588330,5740,5740,5740,5740,0
20240909,170600,1002588330,5740,5740,5740,5740,0
20240909,170500,1002588330,5740,5740,5740,5740,0
20240909,170400,1002588330,5740,5740,5740,5740,0
20240909,170300,1002588330,5740,5740,5740,5740,0
20240909,170200,1002588330,5740,5740,5740,5740,0
20240909,170100,1002588330,5740,5740,5740,5740,0
20240909,170000,1002588330,5740,5740,5740,5740,4477
20240909,165900,1002588330,5740,5740,5740,5740,0
20240909,165800,1002588330,5740,5740,5740,5740,0
20240909,165700,1002588330,5740,5740,5740,5740,0
20240909,165600,1002588330,5740,5740,5740,5740,0
20240909,165500,1002588330,5740,5740,5740,5740,0
20240909,165400,1002588330,5740,5740,5740,5740,0
20240909,165300,1002588330,5740,5740,5740,5740,0
20240909,165200,1002588330,5740,5740,5740,5740,0
20240909,165100,1002588330,5740,5740,5740,5740,0
20240909,165000,1002588330,5740,5740,5740,5740,0
20240909,164900,1002588330,5740,5740,5740,5740,0
20240909,164800,1002588330,5740,5740,5740,5740,0
20240909,164700,1002588330,5740,5740,5740,5740,0
20240909,164600,1002588330,5740,5740,5740,5740,0
20240909,164500,1002588330,5740,5740,5740,5740,0
20240909,164400,1002588330,5740,5740,5740,5740,0
20240909,164300,1002588330,5740,5740,5740,5740,0
20240909,164200,1002588330,5740,5740,5740,5740,0
20240909,164100,1002588330,5740,5740,5740,5740,0
20240909,164000,1002588330,5740,5740,5740,5740,0
20240909,163900,1002588330,5740,5740,5740,5740,0
20240909,163800,1002588330,5740,5740,5740,5740,0
20240909,163700,1002588330,5740,5740,5740,5740,0
20240909,163600,1002588330,5740,5740,5740,5740,0
20240909,163500,1002588330,5740,5740,5740,5740,0
20240909,163400,1002588330,5740,5740,5740,5740,0
20240909,163300,1002588330,5740,5740,5740,5740,0
20240909,163200,1002588330,5740,5740,5740,5740,0
20240909,163100,1002588330,5740,5740,5740,5740,0
20240909,163000,1002588330,5740,5740,5740,5740,4477
20240909,162900,1002588330,5740,5740,5740,5740,0
20240909,162800,1002588330,5740,5740,5740,5740,0
20240909,162700,1002588330,5740,5740,5740,5740,0
20240909,162600,1002588330,5740,5740,5740,5740,0
20240909,162500,1002588330,5740,5740,5740,5740,0
20240909,162400,1002588330,5740,5740,5740,5740,0
20240909,162300,1002588330,5740,5740,5740,5740,0
20240909,162200,1002588330,5740,5740,5740,5740,0
20240909,162100,1002588330,5740,5740,5740,5740,0
20240909,162000,1002588330,5740,5740,5740,5740,0
20240909,161900,1002588330,5740,5740,5740,5740,0
20240909,161800,1002588330,5740,5740,5740,5740,0
20240909,161700,1002588330,5740,5740,5740,5740,0
20240909,161600,1002588330,5740,5740,5740,5740,0
20240909,161500,1002588330,5740,5740,5740,5740,0
20240909,161400,1002588330,5740,5740,5740,5740,0
20240909,161300,1002588330,5740,5740,5740,5740,0
20240909,161200,1002588330,5740,5740,5740,5740,0
20240909,161100,1002588330,5740,5740,5740,5740,0
20240909,161000,1002588330,5740,5740,5740,5740,0
20240909,160900,1002588330,5740,5740,5740,5740,0
20240909,160800,1002588330,5740,5740,5740,5740,0
20240909,160700,1002588330,5740,5740,5740,5740,0
20240909,160600,1002588330,5740,5740,5740,5740,0
20240909,160500,1002588330,5740,5740,5740,5740,0
20240909,160400,1002588330,5740,5740,5740,5740,0
20240909,160300,1002588330,5740,5740,5740,5740,0
20240909,160200,1002588330,5740,5740,5740,5740,0
20240909,160100,1002588330,5740,5740,5740,5740,0
20240909,160000,1002588330,5740,5740,5740,5740,4477
20240909,155900,1002588330,5740,5740,5740,5740,0
20240909,155800,1002588330,5740,5740,5740,5740,0
20240909,155700,1002588330,5740,5740,5740,5740,0
20240909,155600,1002588330,5740,5740,5740,5740,0
20240909,155500,1002588330,5740,5740,5740,5740,0
20240909,155400,1002588330,5740,5740,5740,5740,0
20240909,155300,1002588330,5740,5740,5740,5740,0
20240909,155200,1002588330,5740,5740,5740,5740,0
20240909,155100,1002588330,5740,5740,5740,5740,0
20240909,155000,1002588330,5740,5740,5740,5740,0
20240909,154900,1002588330,5740,5740,5740,5740,0
20240909,154800,1002588330,5740,5740,5740,5740,0
20240909,154700,1002588330,5740,5740,5740,5740,0
20240909,154600,1002588330,5740,5740,5740,5740,0
20240909,154500,1002588330,5740,5740,5740,5740,0
20240909,154400,1002588330,5740,5740,5740,5740,0
20240909,154300,1002588330,5740,5740,5740,5740,0
20240909,154200,1002588330,5740,5740,5740,5740,0
20240909,154100,1002588330,5740,5740,5740,5740,0
20240909,154000,1002588330,5740,5740,5740,5740,0
20240909,153900,1002588330,5740,5740,5740,5740,0
20240909,153800,1002588330,5740,5740,5740,5740,0
20240909,153700,1002588330,5740,5740,5740,5740,0
20240909,153600,1002588330,5740,5740,5740,5740,0
20240909,153500,1002588330,5740,5740,5740,5740,0
20240909,153400,1002588330,5740,5740,5740,5740,0
20240909,153300,1002588330,5740,5740,5740,5740,0
20240909,153200,1002588330,5740,5740,5740,5740,0
20240909,153100,1002588330,5740,5740,5740,5740,0
20240909,153000,1002588330,5740,5740,5740,5740,8954
20240909,152900,976890350,5750,5750,5750,5750,0
20240909,152800,976890350,5750,5750,5750,5750,0
20240909,152700,976890350,5750,5750,5750,5750,0
20240909,152600,976890350,5750,5750,5750,5750,0
20240909,152500,976890350,5750,5750,5750,5750,0
20240909,152400,976890350,5750,5750,5750,5750,0
20240909,152300,976890350,5750,5750,5750,5750,0
20240909,152200,976890350,5750,5750,5750,5750,0
20240909,152100,976890350,5750,5750,5750,5750,0
20240909,152000,976890350,5750,5750,5750,5750,0
20240909,151900,976890350,5750,5760,5760,5750,233
20240909,151800,975550590,5750,5760,5760,5740,2437
20240909,151700,961556500,5750,5760,5760,5750,515
20240909,151600,958595190,5760,5760,5760,5750,221
20240909,151500,957324230,5750,5750,5760,5750,171
20240909,151400,956340780,5750,5760,5760,5750,69
20240909,151300,955943830,5750,5750,5750,5750,552
20240909,151200,952769830,5750,5750,5760,5750,161
20240909,151100,951842880,5750,5750,5760,5750,63
20240909,151000,951480430,5760,5750,5760,5730,119
20240909,150900,950796380,5750,5750,5750,5750,39
20240909,150800,950572130,5750,5750,5760,5750,114
20240909,150700,949916430,5750,5760,5760,5750,71
20240909,150600,949507970,5760,5760,5760,5760,83
20240909,150500,949029890,5760,5750,5760,5740,1410
20240909,150400,940916460,5760,5760,5760,5760,20
20240909,150300,940801260,5750,5760,5760,5740,1722
20240909,150200,930916540,5750,5760,5760,5750,21
20240909,150100,930795590,5770,5770,5770,5770,21
20240909,150000,930674420,5760,5770,5770,5750,243
20240909,145900,929276960,5770,5760,5770,5750,459
20240909,145800,926628920,5770,5750,5770,5750,131
20240909,145700,925875190,5770,5770,5770,5740,528
20240909,145600,922828720,5770,5750,5770,5740,1957
20240909,145500,911580790,5770,5750,5770,5750,95
20240909,145400,911033800,5750,5770,5770,5750,37
20240909,145300,910820550,5750,5740,5770,5740,273
20240909,145200,909248970,5760,5750,5760,5740,1075
20240909,145100,903068160,5760,5750,5760,5750,137
20240909,145000,902279640,5760,5750,5760,5730,980
20240909,144900,896638320,5750,5730,5750,5730,652
20240909,144800,892896060,5730,5750,5750,5730,664
20240909,144700,889084950,5750,5740,5750,5740,80
20240909,144600,888625600,5750,5740,5750,5740,64
20240909,144500,888257850,5740,5740,5770,5740,87
20240909,144400,887757920,5740,5740,5770,5740,109
20240909,144300,887131210,5740,5740,5780,5740,131
20240909,144200,886378490,5740,5740,5780,5740,146
20240909,144100,885539460,5740,5780,5780,5740,148
20240909,144000,884687610,5750,5740,5780,5740,77
20240909,143900,884244000,5740,5760,5770,5740,164
20240909,143800,883299590,5770,5740,5770,5740,48
20240909,143700,883022990,5780,5740,5780,5740,54
20240909,143600,882711390,5740,5740,5780,5740,129
20240909,143500,881968890,5740,5750,5770,5730,3092
20240909,143400,864219230,5770,5770,5770,5750,88
20240909,143300,863712720,5760,5760,5770,5750,181
20240909,143200,862670040,5760,5770,5770,5760,95
20240909,143100,862122480,5760,5760,5770,5760,101
20240909,143000,861540320,5770,5760,5770,5760,17
20240909,142900,861442350,5770,5760,5770,5760,97
20240909,142800,860883270,5760,5760,5770,5760,100
20240909,142700,860306870,5760,5760,5780,5760,39
20240909,142600,860081730,5770,5760,5780,5760,122
20240909,142500,859377750,5780,5760,5780,5760,675
20240909,142400,855482760,5770,5760,5770,5760,37
20240909,142300,855269390,5750,5750,5780,5750,98
20240909,142200,854704810,5750,5780,5780,5750,101
20240909,142100,854122890,5750,5770,5780,5750,1361
20240909,142000,846260680,5770,5760,5770,5750,65
20240909,141900,845886210,5770,5750,5770,5750,144
20240909,141800,845057430,5750,5750,5770,5750,41
20240909,141700,844821160,5770,5750,5770,5750,76
20240909,141600,844383860,5770,5750,5770,5750,51
20240909,141500,844089830,5750,5760,5760,5750,141
20240909,141400,843277930,5750,5750,5770,5750,49
20240909,141300,842995480,5750,5740,5770,5740,85
20240909,141200,842506430,5750,5750,5770,5750,524
20240909,141100,839493330,5750,5760,5760,5750,161
20240909,141000,838567440,5760,5750,5770,5750,77
20240909,140900,838124280,5750,5750,5770,5750,42
20240909,140800,837882640,5750,5770,5770,5750,75
20240909,140700,837451090,5750,5750,5770,5750,412
20240909,140600,835078200,5750,5760,5760,5750,75
20240909,140500,834646790,5750,5750,5760,5750,639
20240909,140400,830972480,5760,5750,5760,5750,91
20240909,140300,830448920,5760,5750,5760,5750,21
20240909,140200,830328070,5750,5750,5760,5750,109
20240909,140100,829701270,5760,5750,5760,5750,313
20240909,140000,827898600,5760,5770,5780,5750,1694
20240909,135900,818126360,5770,5770,5780,5770,100
20240909,135800,817549190,5780,5770,5780,5770,93
20240909,135700,817012230,5770,5770,5780,5770,95
20240909,135600,816464030,5770,5770,5780,5770,193
20240909,135500,815349350,5780,5770,5780,5770,40
20240909,135400,815118260,5770,5770,5780,5770,84
20240909,135300,814633530,5770,5770,5790,5770,2677
20240909,135200,799173690,5750,5750,5780,5750,1802
20240909,135100,788776200,5750,5770,5770,5750,123
20240909,135000,788067670,5750,5750,5780,5750,71
20240909,134900,787659300,5780,5750,5780,5750,257
20240909,134800,786177310,5770,5740,5770,5740,145
20240909,134700,785342630,5740,5740,5760,5740,11
20240909,134600,785279390,5760,5740,5760,5740,148
20240909,134500,784427270,5740,5740,5760,5740,114
20240909,134400,783772830,5740,5760,5760,5740,69
20240909,134300,783376630,5740,5740,5760,5740,340
20240909,134200,781418570,5740,5740,5760,5740,124
20240909,134100,780706210,5750,5740,5750,5740,317
20240909,134000,778885990,5740,5740,5750,5740,85
20240909,133900,778397810,5750,5740,5750,5740,125
20240909,133800,777679670,5740,5740,5750,5740,25
20240909,133700,777536110,5740,5750,5760,5740,70
20240909,133600,777133540,5750,5740,5760,5740,284
20240909,133500,775503050,5740,5730,5760,5730,91
20240909,133400,774980870,5730,5730,5740,5730,113
20240909,133300,774332370,5740,5730,5740,5730,343
20240909,133200,772363560,5730,5740,5740,5730,59
20240909,133100,772025450,5730,5730,5740,5730,106
20240909,133000,771417770,5730,5740,5740,5730,64
20240909,132900,771050490,5750,5740,5750,5740,67
20240909,132800,770665860,5730,5730,5760,5730,345
20240909,132700,768685070,5730,5740,5760,5730,71
20240909,132600,768277500,5760,5740,5760,5740,53
20240909,132500,767973200,5730,5730,5760,5730,73
20240909,132400,767553980,5730,5740,5750,5730,153
20240909,132300,766676300,5740,5750,5750,5730,87
20240909,132200,766177100,5730,5750,5750,5730,89
20240909,132100,765666530,5730,5740,5750,5730,60
20240909,132000,765322570,5750,5730,5750,5730,1040
20240909,131900,759343770,5730,5730,5750,5730,168
20240909,131800,758380490,5730,5750,5750,5730,64
20240909,131700,758013690,5730,5730,5750,5730,181
20240909,131600,756976460,5730,5730,5750,5730,147
20240909,131500,756133630,5730,5730,5740,5730,265
20240909,131400,754615130,5720,5720,5740,5720,66
20240909,131300,754237510,5740,5720,5750,5720,89
20240909,131200,753727570,5720,5750,5750,5720,138
20240909,131100,752937730,5750,5720,5750,5720,44
20240909,131000,752685090,5720,5730,5750,5720,1618
20240909,130900,743420480,5730,5730,5730,5720,743
20240909,130800,739170370,5720,5730,5730,5720,66
20240909,130700,738792810,5720,5720,5730,5720,432
20240909,130600,736321560,5730,5730,5730,5720,22
20240909,130500,736195530,5730,5730,5740,5730,184
20240909,130400,735141170,5730,5740,5740,5730,92
20240909,130300,734613810,5730,5730,5740,5730,109
20240909,130200,733989090,5730,5730,5740,5730,140
20240909,130100,733186840,5730,5740,5740,5730,1615
20240909,130000,723916800,5740,5740,5750,5740,92
20240909,125900,723387990,5750,5760,5760,5750,638
20240909,125800,719719440,5760,5750,5760,5750,47
20240909,125700,719448990,5760,5740,5760,5740,118
20240909,125600,718770390,5740,5750,5750,5740,1552
20240909,125500,709861860,5750,5750,5750,5750,30
20240909,125400,709689360,5740,5750,5750,5740,88
20240909,125300,709183880,5740,5740,5750,5740,62
20240909,125200,708827950,5740,5750,5750,5740,183
20240909,125100,707776220,5750,5750,5750,5750,15
20240909,125000,707689970,5740,5750,5750,5740,56
20240909,124900,707368480,5740,5730,5740,5730,508
20240909,124800,704453110,5730,5740,5740,5730,1017
20240909,124700,698615540,5740,5730,5740,5730,57
20240909,124600,698288880,5740,5740,5740,5740,19
20240909,124500,698179820,5730,5740,5740,5730,24
20240909,124400,698042140,5740,5740,5740,5730,999
20240909,124300,692307900,5740,5750,5750,5740,174
20240909,124200,691307950,5750,5740,5750,5740,19
20240909,124100,691198740,5740,5750,5750,5740,266
20240909,124000,689671040,5750,5750,5750,5750,26
20240909,123900,689521540,5740,5740,5750,5740,66
20240909,123800,689142550,5740,5730,5760,5730,57
20240909,123700,688815810,5730,5780,5780,5730,305
20240909,123600,687066150,5780,5740,5780,5740,815
20240909,123500,682363590,5750,5760,5760,5750,64
20240909,123400,681995540,5730,5730,5770,5730,3169
20240909,123300,663767920,5740,5740,5750,5740,512
20240909,123200,660828730,5740,5730,5740,5720,2260
20240909,123100,647859130,5730,5730,5730,5720,121
20240909,123000,647166800,5720,5720,5730,5720,71
20240909,122900,646760540,5730,5720,5730,5720,53
20240909,122800,646457320,5720,5730,5730,5720,68
20240909,122700,646068180,5730,5710,5730,5710,718
20240909,122600,641955150,5710,5720,5720,5710,9
20240909,122500,641903710,5710,5730,5730,5710,53
20240909,122400,641600680,5730,5730,5730,5720,35
20240909,122300,641400180,5720,5720,5730,5720,787
20240909,122200,636892490,5730,5720,5730,5720,52
20240909,122100,636595000,5720,5730,5730,5720,58
20240909,122000,636262940,5720,5720,5720,5720,238
20240909,121900,634901580,5720,5720,5720,5710,369
20240909,121800,632791450,5720,5720,5720,5720,386
20240909,121700,630583530,5720,5720,5720,5710,114
20240909,121600,629932440,5720,5720,5720,5720,5
20240909,121500,629903840,5720,5720,5720,5710,76
20240909,121400,629469670,5720,5710,5730,5710,1936
20240909,121300,618396220,5710,5710,5710,5700,11
20240909,121200,618333460,5710,5710,5710,5710,117
20240909,121100,617665390,5710,5720,5720,5710,67
20240909,121000,617282670,5720,5710,5720,5710,99
20240909,120900,616717330,5720,5710,5720,5710,220
20240909,120800,615460930,5710,5700,5720,5700,73
20240909,120700,615044480,5720,5710,5720,5710,1007
20240909,120600,609294450,5700,5700,5700,5680,15503
20240909,120500,520927460,5680,5690,5690,5680,133
20240909,120400,520171280,5690,5690,5690,5680,109
20240909,120300,519552100,5690,5690,5690,5690,23
20240909,120200,519421230,5680,5690,5690,5680,21
20240909,120100,519301780,5690,5690,5690,5690,78
20240909,120000,518857960,5680,5690,5700,5680,50
20240909,115900,518573490,5680,5680,5700,5680,114
20240909,115800,517925670,5700,5700,5700,5700,6
20240909,115700,517891470,5700,5690,5700,5680,128
20240909,115600,517163710,5690,5690,5690,5680,342
20240909,115500,515220240,5690,5700,5700,5690,913
20240909,115400,510025220,5700,5700,5700,5690,33
20240909,115300,509837150,5690,5700,5700,5690,1097
20240909,115200,503585080,5690,5700,5700,5690,103
20240909,115100,502998950,5700,5700,5700,5690,79
20240909,115000,502549230,5700,5700,5700,5690,16
20240909,114900,502458050,5690,5700,5700,5690,62
20240909,114800,502105220,5700,5680,5700,5680,193
20240909,114700,501007850,5700,5700,5700,5700,16
20240909,114600,500916650,5690,5690,5700,5690,3576
20240909,114500,480569160,5700,5700,5700,5690,464
20240909,114400,477924630,5690,5700,5700,5690,40
20240909,114300,477696880,5700,5700,5700,5690,107
20240909,114200,477087980,5700,5700,5700,5690,26
20240909,114100,476939850,5690,5700,5700,5690,19
20240909,114000,476831590,5690,5700,5700,5690,55
20240909,113900,476518600,5700,5700,5700,5690,96
20240909,113800,475971880,5690,5690,5700,5690,532
20240909,113700,472944030,5690,5700,5700,5690,613
20240909,113600,469451020,5700,5690,5700,5690,37
20240909,113500,469240280,5700,5700,5710,5700,178
20240909,113400,468225530,5700,5700,5700,5690,206
20240909,113300,467051840,5690,5700,5710,5690,109
20240909,113200,466430560,5700,5710,5710,5690,263
20240909,113100,464931800,5710,5700,5710,5690,1156
20240909,113000,458337110,5700,5690,5700,5690,43
20240909,112900,458092220,5690,5700,5710,5690,624
20240909,112800,454535780,5700,5690,5710,5690,902
20240909,112700,449397300,5690,5700,5710,5690,1524
20240909,112600,440710340,5690,5700,5710,5690,577
20240909,112500,437421910,5700,5700,5710,5700,429
20240909,112400,434976560,5700,5700,5700,5700,19
20240909,112300,434868260,5690,5710,5710,5690,9
20240909,112200,434816950,5710,5690,5710,5690,760
20240909,112100,430484930,5700,5690,5700,5690,66
20240909,112000,430109200,5690,5700,5710,5690,421
20240909,111900,427709540,5700,5690,5700,5690,512
20240909,111800,424796110,5690,5690,5690,5680,24
20240909,111700,424659600,5680,5680,5680,5680,481
20240909,111600,421927520,5680,5680,5680,5670,85
20240909,111500,421444930,5680,5680,5680,5670,71
20240909,111400,421042150,5680,5680,5680,5670,63
20240909,111300,420684830,5690,5690,5690,5690,14
20240909,111200,420605170,5670,5680,5690,5670,24
20240909,111100,420468740,5670,5680,5690,5670,2573
20240909,111000,405877250,5690,5690,5690,5690,15
20240909,110900,405791900,5680,5700,5700,5680,72
20240909,110800,405382560,5680,5700,5700,5680,52
20240909,110700,405087120,5680,5700,5700,5680,60
20240909,110600,404746100,5700,5690,5700,5690,20
20240909,110500,404632270,5680,5690,5690,5680,258
20240909,110400,403166790,5680,5670,5680,5670,167
20240909,110300,402218290,5670,5690,5690,5670,70
20240909,110200,401821010,5690,5690,5690,5690,7
20240909,110100,401781180,5670,5680,5680,5670,80
20240909,110000,401326840,5680,5690,5690,5670,58
20240909,105900,400997400,5680,5670,5680,5670,212
20240909,105800,399793650,5670,5680,5680,5670,83
20240909,105700,399322880,5680,5670,5680,5670,24
20240909,105600,399186570,5680,5690,5690,5680,16
20240909,105500,399095640,5690,5690,5690,5680,25
20240909,105400,398953400,5670,5680,5680,5670,1341
20240909,105300,391337820,5690,5680,5690,5680,98
20240909,105200,390780290,5670,5680,5680,5670,104
20240909,105100,390190450,5680,5690,5690,5680,69
20240909,105000,389798330,5680,5690,5690,5680,56
20240909,104900,389480200,5690,5680,5690,5670,113
20240909,104800,388838710,5680,5690,5690,5680,30
20240909,104700,388668100,5690,5680,5690,5680,9
20240909,104600,388616930,5690,5690,5690,5690,15
20240909,104500,388531580,5690,5680,5690,5670,498
20240909,104400,385702960,5680,5680,5680,5680,5
20240909,104300,385674560,5670,5670,5680,5670,117
20240909,104200,385011020,5670,5680,5680,5670,163
20240909,104100,384086610,5680,5680,5680,5680,5
20240909,104000,384058210,5680,5680,5680,5680,76
20240909,103900,383626530,5680,5680,5680,5680,21
20240909,103800,383507250,5680,5680,5680,5670,899
20240909,103700,378401870,5680,5690,5690,5680,36
20240909,103600,378197210,5690,5680,5690,5680,112
20240909,103500,377560760,5680,5690,5690,5680,41
20240909,103400,377327820,5690,5690,5690,5690,112
20240909,103300,376690540,5690,5690,5690,5690,19
20240909,103200,376582430,5690,5700,5700,5690,18
20240909,103100,376479960,5700,5700,5700,5700,8
20240909,103000,376434360,5690,5690,5690,5690,88
20240909,102900,375933640,5690,5690,5690,5690,56
20240909,102800,375615000,5670,5690,5690,5670,115
20240909,102700,374962870,5690,5690,5690,5690,30
20240909,102600,374792170,5680,5700,5700,5680,157
20240909,102500,373899340,5700,5700,5700,5700,4
20240909,102400,373876540,5700,5690,5700,5680,399
20240909,102300,371609740,5690,5690,5690,5680,423
20240909,102200,369204880,5680,5680,5690,5680,279
20240909,102100,367620100,5690,5690,5690,5690,70
20240909,102000,367221800,5680,5690,5690,5680,76
20240909,101900,366790070,5680,5680,5690,5680,222
20240909,101800,365529060,5690,5690,5690,5680,33
20240909,101700,365341310,5690,5690,5690,5690,5
20240909,101600,365312860,5680,5690,5690,5680,108
20240909,101500,364699350,5690,5690,5690,5690,29
20240909,101400,364534340,5690,5690,5690,5690,10
20240909,101300,364477440,5680,5680,5690,5680,907
20240909,101200,359325670,5680,5680,5680,5670,855
20240909,101100,354469290,5670,5680,5680,5670,84
20240909,101000,353992960,5680,5680,5680,5680,13
20240909,100900,353919120,5680,5690,5690,5680,319
20240909,100800,352107020,5690,5690,5690,5680,8
20240909,100700,352061510,5690,5690,5690,5690,4
20240909,100600,352038750,5680,5690,5690,5680,36
20240909,100500,351833930,5690,5690,5690,5690,5
20240909,100400,351805480,5690,5670,5690,5670,259
20240909,100300,350336930,5660,5670,5670,5660,60
20240909,100200,349996790,5670,5670,5670,5660,368
20240909,100100,347913830,5660,5670,5670,5660,167
20240909,100000,346966960,5670,5670,5670,5670,43
20240909,095900,346723150,5670,5680,5680,5660,4054
20240909,095800,323738930,5670,5670,5670,5670,1
20240909,095700,323733260,5690,5690,5690,5690,10
20240909,095600,323676360,5680,5680,5680,5680,1
20240909,095500,323670680,5700,5670,5700,5660,502
20240909,095400,320816010,5660,5660,5660,5660,0
20240909,095300,320816010,5660,5680,5680,5660,80
20240909,095200,320361630,5680,5680,5680,5680,6
20240909,095100,320327550,5690,5670,5690,5670,93
20240909,095000,319798400,5670,5670,5670,5670,62
20240909,094900,319446860,5670,5690,5720,5670,1659
20240909,094800,309999010,5690,5670,5690,5670,1000
20240909,094700,304311010,5670,5680,5680,5670,1921
20240909,094600,293418840,5670,5670,5670,5670,1
20240909,094500,293413170,5690,5690,5690,5690,2
20240909,094400,293401790,5690,5690,5690,5690,30
20240909,094300,293231090,5690,5680,5690,5680,59
20240909,094200,292895430,5680,5680,5700,5680,1993
20240909,094100,281568320,5670,5680,5680,5670,1402
20240909,094000,273604970,5670,5680,5680,5670,81
20240909,093900,273145590,5680,5680,5680,5670,4069
20240909,093800,250033810,5680,5670,5680,5670,67
20240909,093700,249653270,5670,5660,5670,5660,1834
20240909,093600,239255720,5670,5670,5670,5670,4
20240909,093500,239233040,5670,5660,5670,5660,366
20240909,093400,237160770,5660,5660,5660,5660,1064
20240909,093300,231138530,5660,5670,5670,5650,167
20240909,093200,230192870,5670,5670,5670,5650,63
20240909,093100,229835680,5670,5670,5670,5660,204
20240909,093000,228680510,5670,5670,5670,5660,81
20240909,092900,228221480,5660,5660,5660,5660,0
20240909,092800,228221480,5660,5660,5660,5660,605
20240909,092700,224797180,5650,5660,5690,5650,4459
20240909,092600,199583980,5660,5680,5680,5660,12
20240909,092500,199516020,5680,5670,5680,5650,1339
20240909,092400,191938220,5670,5670,5670,5670,20
20240909,092300,191824820,5670,5670,5670,5670,243
20240909,092200,190447010,5670,5670,5700,5670,683
20240909,092100,186559900,5670,5690,5690,5670,242
20240909,092000,185187420,5690,5690,5690,5690,0
20240909,091900,185187420,5690,5670,5690,5670,110
20240909,091800,184561720,5670,5680,5680,5670,1007
20240909,091700,178841980,5680,5680,5680,5670,275
20240909,091600,177282230,5680,5670,5680,5670,1026
20240909,091500,171464740,5660,5650,5660,5650,626
20240909,091400,167922500,5650,5660,5660,5650,112
20240909,091300,167289070,5670,5670,5670,5670,10
20240909,091200,167232370,5660,5660,5660,5660,362
20240909,091100,165183450,5660,5660,5660,5640,3073
20240909,091000,147851270,5660,5630,5660,5630,1679
20240909,090900,138349020,5640,5630,5650,5620,881
20240909,090800,133389170,5630,5630,5640,5610,4310
20240909,090700,109194950,5620,5640,5640,5610,3838
20240909,090600,87623840,5660,5640,5670,5630,954
20240909,090500,82248510,5640,5640,5650,5640,576
20240909,090400,78999860,5640,5680,5680,5640,1710
20240909,090300,69337180,5650,5680,5680,5650,4775
20240909,090200,42274100,5670,5690,5700,5670,821
20240909,090100,37604880,5680,5700,5700,5680,2662
20240909,090000,22480770,5680,5690,5700,5680,3953