KissMeData/016590/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190000,281365110,5580,5580,5580,5580,107
20240909,185900,281365110,5580,5580,5580,5580,0
20240909,185800,281365110,5580,5580,5580,5580,0
20240909,185700,281365110,5580,5580,5580,5580,0
20240909,185600,281365110,5580,5580,5580,5580,0
20240909,185500,281365110,5580,5580,5580,5580,0
20240909,185400,281365110,5580,5580,5580,5580,0
20240909,185300,281365110,5580,5580,5580,5580,0
20240909,185200,281365110,5580,5580,5580,5580,0
20240909,185100,281365110,5580,5580,5580,5580,0
20240909,185000,281365110,5580,5580,5580,5580,0
20240909,184900,281365110,5580,5580,5580,5580,0
20240909,184800,281365110,5580,5580,5580,5580,0
20240909,184700,281365110,5580,5580,5580,5580,0
20240909,184600,281365110,5580,5580,5580,5580,0
20240909,184500,281365110,5580,5580,5580,5580,0
20240909,184400,281365110,5580,5580,5580,5580,0
20240909,184300,281365110,5580,5580,5580,5580,0
20240909,184200,281365110,5580,5580,5580,5580,0
20240909,184100,281365110,5580,5580,5580,5580,0
20240909,184000,281365110,5580,5580,5580,5580,0
20240909,183900,281365110,5580,5580,5580,5580,0
20240909,183800,281365110,5580,5580,5580,5580,0
20240909,183700,281365110,5580,5580,5580,5580,0
20240909,183600,281365110,5580,5580,5580,5580,0
20240909,183500,281365110,5580,5580,5580,5580,0
20240909,183400,281365110,5580,5580,5580,5580,0
20240909,183300,281365110,5580,5580,5580,5580,0
20240909,183200,281365110,5580,5580,5580,5580,0
20240909,183100,281365110,5580,5580,5580,5580,0
20240909,183000,281365110,5580,5580,5580,5580,107
20240909,182900,281365110,5580,5580,5580,5580,0
20240909,182800,281365110,5580,5580,5580,5580,0
20240909,182700,281365110,5580,5580,5580,5580,0
20240909,182600,281365110,5580,5580,5580,5580,0
20240909,182500,281365110,5580,5580,5580,5580,0
20240909,182400,281365110,5580,5580,5580,5580,0
20240909,182300,281365110,5580,5580,5580,5580,0
20240909,182200,281365110,5580,5580,5580,5580,0
20240909,182100,281365110,5580,5580,5580,5580,0
20240909,182000,281365110,5580,5580,5580,5580,0
20240909,181900,281365110,5580,5580,5580,5580,0
20240909,181800,281365110,5580,5580,5580,5580,0
20240909,181700,281365110,5580,5580,5580,5580,0
20240909,181600,281365110,5580,5580,5580,5580,0
20240909,181500,281365110,5580,5580,5580,5580,0
20240909,181400,281365110,5580,5580,5580,5580,0
20240909,181300,281365110,5580,5580,5580,5580,0
20240909,181200,281365110,5580,5580,5580,5580,0
20240909,181100,281365110,5580,5580,5580,5580,0
20240909,181000,281365110,5580,5580,5580,5580,0
20240909,180900,281365110,5580,5580,5580,5580,0
20240909,180800,281365110,5580,5580,5580,5580,0
20240909,180700,281365110,5580,5580,5580,5580,0
20240909,180600,281365110,5580,5580,5580,5580,0
20240909,180500,281365110,5580,5580,5580,5580,0
20240909,180400,281365110,5580,5580,5580,5580,0
20240909,180300,281365110,5580,5580,5580,5580,0
20240909,180200,281365110,5580,5580,5580,5580,0
20240909,180100,281365110,5580,5580,5580,5580,0
20240909,180000,281365110,5580,5580,5580,5580,107
20240909,175900,281365110,5580,5580,5580,5580,0
20240909,175800,281365110,5580,5580,5580,5580,0
20240909,175700,281365110,5580,5580,5580,5580,0
20240909,175600,281365110,5580,5580,5580,5580,0
20240909,175500,281365110,5580,5580,5580,5580,0
20240909,175400,281365110,5580,5580,5580,5580,0
20240909,175300,281365110,5580,5580,5580,5580,0
20240909,175200,281365110,5580,5580,5580,5580,0
20240909,175100,281365110,5580,5580,5580,5580,0
20240909,175000,281365110,5580,5580,5580,5580,0
20240909,174900,281365110,5580,5580,5580,5580,0
20240909,174800,281365110,5580,5580,5580,5580,0
20240909,174700,281365110,5580,5580,5580,5580,0
20240909,174600,281365110,5580,5580,5580,5580,0
20240909,174500,281365110,5580,5580,5580,5580,0
20240909,174400,281365110,5580,5580,5580,5580,0
20240909,174300,281365110,5580,5580,5580,5580,0
20240909,174200,281365110,5580,5580,5580,5580,0
20240909,174100,281365110,5580,5580,5580,5580,0
20240909,174000,281365110,5580,5580,5580,5580,0
20240909,173900,281365110,5580,5580,5580,5580,0
20240909,173800,281365110,5580,5580,5580,5580,0
20240909,173700,281365110,5580,5580,5580,5580,0
20240909,173600,281365110,5580,5580,5580,5580,0
20240909,173500,281365110,5580,5580,5580,5580,0
20240909,173400,281365110,5580,5580,5580,5580,0
20240909,173300,281365110,5580,5580,5580,5580,0
20240909,173200,281365110,5580,5580,5580,5580,0
20240909,173100,281365110,5580,5580,5580,5580,0
20240909,173000,281365110,5580,5580,5580,5580,107
20240909,172900,281365110,5580,5580,5580,5580,0
20240909,172800,281365110,5580,5580,5580,5580,0
20240909,172700,281365110,5580,5580,5580,5580,0
20240909,172600,281365110,5580,5580,5580,5580,0
20240909,172500,281365110,5580,5580,5580,5580,0
20240909,172400,281365110,5580,5580,5580,5580,0
20240909,172300,281365110,5580,5580,5580,5580,0
20240909,172200,281365110,5580,5580,5580,5580,0
20240909,172100,281365110,5580,5580,5580,5580,0
20240909,172000,281365110,5580,5580,5580,5580,0
20240909,171900,281365110,5580,5580,5580,5580,0
20240909,171800,281365110,5580,5580,5580,5580,0
20240909,171700,281365110,5580,5580,5580,5580,0
20240909,171600,281365110,5580,5580,5580,5580,0
20240909,171500,281365110,5580,5580,5580,5580,0
20240909,171400,281365110,5580,5580,5580,5580,0
20240909,171300,281365110,5580,5580,5580,5580,0
20240909,171200,281365110,5580,5580,5580,5580,0
20240909,171100,281365110,5580,5580,5580,5580,0
20240909,171000,281365110,5580,5580,5580,5580,0
20240909,170900,281365110,5580,5580,5580,5580,0
20240909,170800,281365110,5580,5580,5580,5580,0
20240909,170700,281365110,5580,5580,5580,5580,0
20240909,170600,281365110,5580,5580,5580,5580,0
20240909,170500,281365110,5580,5580,5580,5580,0
20240909,170400,281365110,5580,5580,5580,5580,0
20240909,170300,281365110,5580,5580,5580,5580,0
20240909,170200,281365110,5580,5580,5580,5580,0
20240909,170100,281365110,5580,5580,5580,5580,0
20240909,170000,281365110,5580,5580,5580,5580,107
20240909,165900,281365110,5580,5580,5580,5580,0
20240909,165800,281365110,5580,5580,5580,5580,0
20240909,165700,281365110,5580,5580,5580,5580,0
20240909,165600,281365110,5580,5580,5580,5580,0
20240909,165500,281365110,5580,5580,5580,5580,0
20240909,165400,281365110,5580,5580,5580,5580,0
20240909,165300,281365110,5580,5580,5580,5580,0
20240909,165200,281365110,5580,5580,5580,5580,0
20240909,165100,281365110,5580,5580,5580,5580,0
20240909,165000,281365110,5580,5580,5580,5580,0
20240909,164900,281365110,5580,5580,5580,5580,0
20240909,164800,281365110,5580,5580,5580,5580,0
20240909,164700,281365110,5580,5580,5580,5580,0
20240909,164600,281365110,5580,5580,5580,5580,0
20240909,164500,281365110,5580,5580,5580,5580,0
20240909,164400,281365110,5580,5580,5580,5580,0
20240909,164300,281365110,5580,5580,5580,5580,0
20240909,164200,281365110,5580,5580,5580,5580,0
20240909,164100,281365110,5580,5580,5580,5580,0
20240909,164000,281365110,5580,5580,5580,5580,0
20240909,163900,281365110,5580,5580,5580,5580,0
20240909,163800,281365110,5580,5580,5580,5580,0
20240909,163700,281365110,5580,5580,5580,5580,0
20240909,163600,281365110,5580,5580,5580,5580,0
20240909,163500,281365110,5580,5580,5580,5580,0
20240909,163400,281365110,5580,5580,5580,5580,0
20240909,163300,281365110,5580,5580,5580,5580,0
20240909,163200,281365110,5580,5580,5580,5580,0
20240909,163100,281365110,5580,5580,5580,5580,0
20240909,163000,281365110,5580,5580,5580,5580,107
20240909,162900,281365110,5580,5580,5580,5580,0
20240909,162800,281365110,5580,5580,5580,5580,0
20240909,162700,281365110,5580,5580,5580,5580,0
20240909,162600,281365110,5580,5580,5580,5580,0
20240909,162500,281365110,5580,5580,5580,5580,0
20240909,162400,281365110,5580,5580,5580,5580,0
20240909,162300,281365110,5580,5580,5580,5580,0
20240909,162200,281365110,5580,5580,5580,5580,0
20240909,162100,281365110,5580,5580,5580,5580,0
20240909,162000,281365110,5580,5580,5580,5580,0
20240909,161900,281365110,5580,5580,5580,5580,0
20240909,161800,281365110,5580,5580,5580,5580,0
20240909,161700,281365110,5580,5580,5580,5580,0
20240909,161600,281365110,5580,5580,5580,5580,0
20240909,161500,281365110,5580,5580,5580,5580,0
20240909,161400,281365110,5580,5580,5580,5580,0
20240909,161300,281365110,5580,5580,5580,5580,0
20240909,161200,281365110,5580,5580,5580,5580,0
20240909,161100,281365110,5580,5580,5580,5580,0
20240909,161000,281365110,5580,5580,5580,5580,0
20240909,160900,281365110,5580,5580,5580,5580,0
20240909,160800,281365110,5580,5580,5580,5580,0
20240909,160700,281365110,5580,5580,5580,5580,0
20240909,160600,281365110,5580,5580,5580,5580,0
20240909,160500,281365110,5580,5580,5580,5580,0
20240909,160400,281365110,5580,5580,5580,5580,0
20240909,160300,281365110,5580,5580,5580,5580,0
20240909,160200,281365110,5580,5580,5580,5580,0
20240909,160100,281365110,5580,5580,5580,5580,0
20240909,160000,281365110,5580,5580,5580,5580,107
20240909,155900,281365110,5580,5580,5580,5580,0
20240909,155800,281365110,5580,5580,5580,5580,0
20240909,155700,281365110,5580,5580,5580,5580,0
20240909,155600,281365110,5580,5580,5580,5580,0
20240909,155500,281365110,5580,5580,5580,5580,0
20240909,155400,281365110,5580,5580,5580,5580,0
20240909,155300,281365110,5580,5580,5580,5580,0
20240909,155200,281365110,5580,5580,5580,5580,0
20240909,155100,281365110,5580,5580,5580,5580,0
20240909,155000,281365110,5580,5580,5580,5580,0
20240909,154900,281365110,5580,5580,5580,5580,0
20240909,154800,281365110,5580,5580,5580,5580,0
20240909,154700,281365110,5580,5580,5580,5580,0
20240909,154600,281365110,5580,5580,5580,5580,0
20240909,154500,281365110,5580,5580,5580,5580,0
20240909,154400,281365110,5580,5580,5580,5580,0
20240909,154300,281365110,5580,5580,5580,5580,0
20240909,154200,281365110,5580,5580,5580,5580,0
20240909,154100,281365110,5580,5580,5580,5580,0
20240909,154000,281365110,5580,5580,5580,5580,0
20240909,153900,281365110,5580,5580,5580,5580,0
20240909,153800,281365110,5580,5580,5580,5580,0
20240909,153700,281365110,5580,5580,5580,5580,0
20240909,153600,281365110,5580,5580,5580,5580,0
20240909,153500,281365110,5580,5580,5580,5580,0
20240909,153400,281365110,5580,5580,5580,5580,0
20240909,153300,281365110,5580,5580,5580,5580,0
20240909,153200,281365110,5580,5580,5580,5580,0
20240909,153100,281365110,5580,5580,5580,5580,0
20240909,153000,281365110,5580,5580,5580,5580,214
20240909,152900,280768050,5570,5570,5570,5570,0
20240909,152800,280768050,5570,5570,5570,5570,0
20240909,152700,280768050,5570,5570,5570,5570,0
20240909,152600,280768050,5570,5570,5570,5570,0
20240909,152500,280768050,5570,5570,5570,5570,0
20240909,152400,280768050,5570,5570,5570,5570,0
20240909,152300,280768050,5570,5570,5570,5570,0
20240909,152200,280768050,5570,5570,5570,5570,0
20240909,152100,280768050,5570,5570,5570,5570,0
20240909,152000,280768050,5570,5570,5570,5570,0
20240909,151900,280768050,5570,5570,5570,5570,1
20240909,151800,280762480,5570,5570,5570,5570,0
20240909,151700,280762480,5570,5580,5580,5570,48
20240909,151600,280495110,5570,5570,5570,5570,0
20240909,151500,280495110,5570,5570,5570,5570,0
20240909,151400,280495110,5570,5570,5570,5570,0
20240909,151300,280495110,5570,5570,5570,5570,98
20240909,151200,279949250,5570,5570,5570,5570,0
20240909,151100,279949250,5570,5570,5570,5570,0
20240909,151000,279949250,5570,5580,5580,5570,65
20240909,150900,279587020,5580,5580,5580,5580,0
20240909,150800,279587020,5580,5580,5580,5580,0
20240909,150700,279587020,5580,5580,5580,5580,0
20240909,150600,279587020,5580,5580,5580,5580,0
20240909,150500,279587020,5580,5580,5580,5580,0
20240909,150400,279587020,5580,5580,5580,5580,0
20240909,150300,279587020,5580,5580,5580,5580,0
20240909,150200,279587020,5580,5580,5580,5580,0
20240909,150100,279587020,5580,5580,5580,5580,28
20240909,150000,279430780,5570,5570,5570,5570,14
20240909,145900,279352800,5570,5570,5570,5570,0
20240909,145800,279352800,5570,5570,5570,5570,19
20240909,145700,279246970,5570,5570,5570,5570,4
20240909,145600,279224690,5570,5570,5570,5570,12
20240909,145500,279157850,5570,5570,5570,5570,0
20240909,145400,279157850,5570,5570,5570,5570,14
20240909,145300,279079870,5570,5570,5570,5570,0
20240909,145200,279079870,5570,5570,5570,5570,0
20240909,145100,279079870,5570,5570,5570,5570,20
20240909,145000,278968470,5570,5570,5570,5570,13
20240909,144900,278896060,5570,5570,5570,5570,0
20240909,144800,278896060,5570,5570,5570,5570,4
20240909,144700,278873780,5570,5570,5570,5570,12
20240909,144600,278806940,5570,5570,5570,5570,0
20240909,144500,278806940,5570,5580,5580,5570,22
20240909,144400,278684390,5570,5570,5570,5570,14
20240909,144300,278606410,5570,5570,5570,5570,0
20240909,144200,278606410,5570,5570,5570,5570,0
20240909,144100,278606410,5570,5570,5570,5570,13
20240909,144000,278534000,5570,5570,5570,5570,0
20240909,143900,278534000,5570,5570,5570,5570,20
20240909,143800,278422600,5570,5570,5570,5570,12
20240909,143700,278355760,5570,5570,5570,5570,0
20240909,143600,278355760,5570,5570,5570,5570,14
20240909,143500,278277780,5570,5570,5570,5570,0
20240909,143400,278277780,5570,5570,5570,5570,0
20240909,143300,278277780,5570,5570,5570,5570,21
20240909,143200,278160810,5570,5570,5570,5570,13
20240909,143100,278088400,5570,5570,5570,5570,0
20240909,143000,278088400,5570,5570,5570,5570,0
20240909,142900,278088400,5570,5580,5580,5570,13
20240909,142800,278015980,5570,5570,5570,5570,0
20240909,142700,278015980,5570,5570,5570,5570,35
20240909,142600,277821030,5570,5570,5570,5570,0
20240909,142500,277821030,5570,5570,5570,5570,0
20240909,142400,277821030,5570,5570,5570,5570,0
20240909,142300,277821030,5570,5570,5570,5570,13
20240909,142200,277748620,5570,5570,5570,5570,0
20240909,142100,277748620,5570,5570,5570,5570,20
20240909,142000,277637220,5570,5570,5570,5570,12
20240909,141900,277570380,5570,5570,5570,5570,0
20240909,141800,277570380,5570,5570,5570,5570,0
20240909,141700,277570380,5570,5570,5570,5570,15
20240909,141600,277486830,5570,5570,5570,5570,0
20240909,141500,277486830,5570,5580,5580,5570,595
20240909,141400,274172190,5580,5570,5580,5570,18
20240909,141300,274071920,5580,5570,5580,5570,191
20240909,141200,273006580,5560,5560,5560,5560,0
20240909,141100,273006580,5560,5560,5560,5560,12
20240909,141000,272939860,5570,5570,5570,5570,48
20240909,140900,272672500,5570,5580,5580,5570,157
20240909,140800,271798000,5570,5580,5580,5570,112
20240909,140700,271173180,5580,5580,5580,5580,98
20240909,140600,270626340,5570,5570,5570,5570,24
20240909,140500,270492660,5560,5560,5560,5560,13
20240909,140400,270420380,5570,5570,5570,5570,145
20240909,140300,269612730,5560,5560,5560,5560,21
20240909,140200,269495970,5560,5560,5560,5560,12
20240909,140100,269429250,5560,5560,5560,5560,7
20240909,140000,269390330,5560,5570,5570,5560,191
20240909,135900,268327050,5570,5570,5570,5570,30
20240909,135800,268159950,5580,5580,5580,5580,98
20240909,135700,267613110,5580,5570,5580,5570,129
20240909,135600,266894090,5560,5560,5560,5560,13
20240909,135500,266821810,5570,5570,5570,5570,97
20240909,135400,266281520,5570,5570,5570,5570,97
20240909,135300,265741230,5570,5570,5570,5570,49
20240909,135200,265468300,5560,5570,5570,5560,60
20240909,135100,265134220,5560,5560,5560,5560,21
20240909,135000,265017460,5560,5570,5570,5560,63
20240909,134900,264666690,5570,5570,5570,5570,124
20240909,134800,263976010,5570,5570,5570,5570,33
20240909,134700,263792200,5560,5570,5570,5560,126
20240909,134600,263090670,5570,5570,5570,5570,0
20240909,134500,263090670,5570,5570,5570,5570,162
20240909,134400,262188330,5580,5580,5580,5580,48
20240909,134300,261920490,5570,5570,5580,5570,129
20240909,134200,261200980,5560,5560,5560,5560,0
20240909,134100,261200980,5560,5570,5580,5560,112
20240909,134000,260576330,5580,5580,5580,5580,49
20240909,133900,260302910,5580,5570,5580,5570,97
20240909,133800,259762140,5570,5560,5570,5560,61
20240909,133700,259422500,5560,5560,5560,5560,0
20240909,133600,259422500,5560,5560,5560,5560,19
20240909,133500,259316860,5560,5560,5560,5560,182
20240909,133400,258304940,5580,5570,5580,5570,146
20240909,133300,257491190,5570,5570,5570,5570,48
20240909,133200,257223830,5560,5560,5560,5560,14
20240909,133100,257145990,5570,5570,5570,5570,146
20240909,133000,256332770,5570,5570,5570,5570,48
20240909,132900,256065410,5560,5560,5560,5560,13
20240909,132800,255993130,5570,5570,5570,5570,48
20240909,132700,255725770,5570,5570,5570,5570,146
20240909,132600,254912550,5560,5570,5570,5560,68
20240909,132500,254533990,5560,5560,5560,5560,11
20240909,132400,254472830,5570,5570,5570,5570,112
20240909,132300,253848990,5560,5560,5560,5560,14
20240909,132200,253771150,5570,5570,5570,5570,145
20240909,132100,252963500,5570,5560,5570,5560,51
20240909,132000,252679450,5560,5550,5560,5550,168
20240909,131900,251745490,5560,5560,5560,5560,49
20240909,131800,251473050,5560,5560,5560,5560,48
20240909,131700,251206170,5560,5560,5560,5560,146
20240909,131600,250394410,5560,5550,5560,5550,60
20240909,131500,250060930,5560,5560,5560,5560,49
20240909,131400,249788490,5550,5550,5550,5550,36
20240909,131300,249588690,5560,5560,5560,5560,97
20240909,131200,249049370,5560,5560,5560,5560,97
20240909,131100,248510050,5560,5560,5560,5560,49
20240909,131000,248237610,5550,5560,5560,5550,110
20240909,130900,247626140,5560,5560,5560,5560,48
20240909,130800,247359260,5550,5560,5560,5550,68
20240909,130700,246981380,5550,5550,5550,5550,11
20240909,130600,246920330,5560,5560,5560,5560,146
20240909,130500,246108570,5550,5550,5550,5550,14
20240909,130400,246030870,5560,5560,5560,5560,48
20240909,130300,245763990,5560,5560,5560,5560,136
20240909,130200,245007830,5550,5550,5550,5550,20
20240909,130100,244896830,5560,5560,5560,5550,110
20240909,130000,244285360,5550,5550,5550,5550,30
20240909,125900,244118860,5550,5550,5550,5550,146
20240909,125800,243308560,5540,5540,5540,5540,11
20240909,125700,243247620,5550,5550,5550,5550,49
20240909,125600,242975670,5540,5550,5550,5540,84
20240909,125500,242509830,5550,5550,5550,5550,49
20240909,125400,242237880,5550,5550,5550,5550,145
20240909,125300,241433130,5550,5550,5550,5550,49
20240909,125200,241161180,5540,5550,5550,5540,61
20240909,125100,240822760,5550,5550,5550,5550,97
20240909,125000,240284410,5550,5540,5550,5540,69
20240909,124900,239901660,5540,5550,5550,5540,109
20240909,124800,239296830,5550,5550,5550,5550,48
20240909,124700,239030430,5540,5540,5540,5540,0
20240909,124600,239030430,5540,5550,5550,5540,62
20240909,124500,238686470,5550,5550,5550,5550,146
20240909,124400,237876170,5540,5540,5540,5540,21
20240909,124300,237759830,5540,5550,5550,5540,61
20240909,124200,237421410,5550,5550,5550,5550,97
20240909,124100,236883060,5550,5550,5550,5550,97
20240909,124000,236344710,5550,5540,5550,5540,60
20240909,123900,236011830,5540,5540,5540,5540,0
20240909,123800,236011830,5540,5540,5540,5540,34
20240909,123700,235823470,5530,5550,5550,5530,63
20240909,123600,235474100,5550,5550,5550,5550,48
20240909,123500,235207700,5550,5550,5550,5550,97
20240909,123400,234669350,5550,5560,5560,5550,71
20240909,123300,234274810,5560,5560,5560,5560,204
20240909,123200,233140570,5560,5560,5560,5560,20
20240909,123100,233029370,5570,5580,5580,5570,245
20240909,123000,231663740,5570,5570,5570,5570,0
20240909,122900,231663740,5570,5570,5570,5570,49
20240909,122800,231390810,5570,5570,5570,5560,111
20240909,122700,230772680,5570,5570,5570,5570,97
20240909,122600,230232390,5570,5560,5570,5560,70
20240909,122500,229842700,5560,5570,5570,5560,61
20240909,122400,229503060,5570,5570,5570,5570,146
20240909,122300,228689840,5570,5570,5570,5570,48
20240909,122200,228422480,5560,5560,5560,5560,0
20240909,122100,228422480,5560,5570,5570,5560,157
20240909,122000,227548100,5570,5570,5570,5570,48
20240909,121900,227280740,5560,5570,5570,5560,83
20240909,121800,226818770,5570,5570,5570,5570,97
20240909,121700,226278480,5570,5570,5570,5570,48
20240909,121600,226011120,5560,5570,5570,5560,62
20240909,121500,225665910,5570,5570,5570,5570,48
20240909,121400,225398550,5570,5570,5570,5570,146
20240909,121300,224585330,5560,5560,5560,5560,32
20240909,121200,224407410,5570,5570,5570,5570,145
20240909,121100,223599760,5560,5560,5560,5560,0
20240909,121000,223599760,5560,5570,5570,5560,62
20240909,120900,223254560,5570,5570,5570,5570,97
20240909,120800,222714270,5570,5570,5570,5570,49
20240909,120700,222441340,5560,5570,5570,5560,81
20240909,120600,221990500,5570,5570,5570,5570,49
20240909,120500,221717570,5570,5570,5570,5570,145
20240909,120400,220909920,5560,5560,5560,5560,0
20240909,120300,220909920,5560,5560,5560,5560,12
20240909,120200,220843200,5560,5560,5560,5560,0
20240909,120100,220843200,5560,5560,5560,5560,187
20240909,120000,219803480,5570,5570,5570,5570,146
20240909,115900,218990260,5560,5560,5560,5560,0
20240909,115800,218990260,5560,5570,5570,5560,62
20240909,115700,218645050,5570,5570,5570,5570,48
20240909,115600,218377690,5570,5570,5570,5570,146
20240909,115500,217564470,5560,5560,5560,5560,32
20240909,115400,217386550,5570,5570,5570,5570,97
20240909,115300,216846260,5570,5570,5570,5570,48
20240909,115200,216578900,5560,5560,5560,5560,14
20240909,115100,216501060,5570,5570,5570,5570,145
20240909,115000,215693410,5570,5570,5570,5570,49
20240909,114900,215420480,5560,5570,5570,5560,131
20240909,114800,214691150,5570,5570,5570,5570,48
20240909,114700,214423790,5560,5560,5560,5560,3
20240909,114600,214407110,5570,5570,5570,5570,146
20240909,114500,213593890,5570,5560,5570,5560,59
20240909,114400,213265370,5560,5560,5560,5560,0
20240909,114300,213265370,5560,5570,5570,5560,84
20240909,114200,212797850,5570,5570,5570,5570,97
20240909,114100,212257560,5570,5570,5570,5570,67
20240909,114000,211884370,5570,5560,5570,5560,60
20240909,113900,211550290,5570,5570,5570,5570,49
20240909,113800,211277360,5560,5560,5560,5560,199
20240909,113700,210170920,5560,5560,5560,5560,49
20240909,113600,209898480,5550,5560,5560,5550,60
20240909,113500,209565000,5560,5560,5560,5560,146
20240909,113400,208753240,5550,5550,5550,5550,0
20240909,113300,208753240,5550,5560,5560,5550,111
20240909,113200,208136220,5560,5560,5560,5560,48
20240909,113100,207869340,5550,5550,5550,5550,21
20240909,113000,207752790,5550,5560,5560,5550,110
20240909,112900,207141320,5560,5560,5560,5560,97
20240909,112800,206602000,5570,5560,5570,5560,167
20240909,112700,205673000,5550,5560,5560,5550,109
20240909,112600,205067080,5560,5560,5560,5560,49
20240909,112500,204794640,5550,5550,5550,5550,35
20240909,112400,204600390,5560,5560,5560,5560,49
20240909,112300,204327950,5560,5560,5560,5560,145
20240909,112200,203521750,5550,5550,5550,5550,0
20240909,112100,203521750,5550,5560,5560,5550,159
20240909,112000,202637840,5560,5560,5560,5560,48
20240909,111900,202370960,5550,5550,5550,5550,19
20240909,111800,202265510,5550,5560,5560,5550,109
20240909,111700,201659590,5560,5560,5560,5560,48
20240909,111600,201392710,5550,5560,5560,5550,64
20240909,111500,201037020,5560,5560,5560,5560,48
20240909,111400,200770140,5560,5560,5560,5560,383
20240909,111300,198640660,5550,5550,5550,5550,143
20240909,111200,197847010,5540,5540,5540,5540,13
20240909,111100,197774990,5530,5530,5530,5530,0
20240909,111000,197774990,5530,5530,5530,5530,0
20240909,110900,197774990,5530,5530,5530,5530,12
20240909,110800,197708630,5520,5520,5520,5520,0
20240909,110700,197708630,5520,5520,5520,5520,0
20240909,110600,197708630,5520,5520,5530,5510,3347
20240909,110500,179216330,5520,5520,5520,5520,97
20240909,110400,178680890,5520,5520,5520,5520,48
20240909,110300,178415930,5510,5520,5520,5510,62
20240909,110200,178073820,5520,5520,5520,5520,145
20240909,110100,177273420,5520,5520,5520,5520,49
20240909,110000,177002940,5510,5520,5520,5510,128
20240909,105900,176296690,5520,5520,5520,5520,48
20240909,105800,176031730,5510,5510,5510,5510,0
20240909,105700,176031730,5510,5520,5520,5510,62
20240909,105600,175689630,5520,5520,5520,5520,97
20240909,105500,175154190,5520,5520,5520,5520,49
20240909,105400,174883710,5510,5520,5520,5510,82
20240909,105300,174431410,5520,5520,5520,5520,145
20240909,105200,173631010,5520,5520,5520,5520,49
20240909,105100,173360530,5510,5510,5510,5510,12
20240909,105000,173294410,5510,5510,5510,5510,282
20240909,104900,171740590,5500,5500,5500,5500,734
20240909,104800,167703590,5490,5530,5530,5490,3471
20240909,104700,148550800,5530,5530,5530,5530,0
20240909,104600,148550800,5530,5530,5530,5530,0
20240909,104500,148550800,5530,5540,5560,5530,5014
20240909,104400,120806000,5540,5540,5540,5540,0
20240909,104300,120806000,5540,5550,5550,5540,179
20240909,104200,119812830,5550,5560,5560,5550,69
20240909,104100,119429380,5550,5550,5550,5550,29
20240909,104000,119268430,5550,5550,5550,5550,20
20240909,103900,119157430,5540,5560,5560,5540,3110
20240909,103800,101900390,5560,5560,5560,5560,96
20240909,103700,101366630,5560,5560,5560,5560,48
20240909,103600,101099750,5550,5560,5560,5550,61
20240909,103500,100760720,5560,5560,5560,5560,48
20240909,103400,100493840,5560,5560,5560,5560,144
20240909,103300,99693200,5550,5550,5550,5550,12
20240909,103200,99626600,5560,5560,5560,5560,144
20240909,103100,98825960,5550,5550,5550,5550,0
20240909,103000,98825960,5550,5560,5560,5550,62
20240909,102900,98481380,5560,5560,5560,5560,96
20240909,102800,97947620,5560,5560,5560,5560,96
20240909,102700,97413860,5560,5550,5560,5550,61
20240909,102600,97074830,5550,5560,5560,5550,69
20240909,102500,96691400,5560,5560,5560,5560,144
20240909,102400,95890760,5550,5550,5550,5550,0
20240909,102300,95890760,5550,5560,5560,5550,60
20240909,102200,95557280,5560,5560,5560,5560,144
20240909,102100,94756640,5550,5550,5550,5550,14
20240909,102000,94678940,5560,5560,5560,5560,144
20240909,101900,93878300,5560,5560,5560,5560,50
20240909,101800,93600300,5550,5560,5560,5550,61
20240909,101700,93261270,5560,5560,5560,5560,48
20240909,101600,92994390,5560,5560,5560,5560,96
20240909,101500,92460630,5560,5550,5560,5550,60
20240909,101400,92127150,5560,5560,5560,5560,48
20240909,101300,91860270,5560,5560,5560,5560,144
20240909,101200,91059630,5560,5550,5560,5550,62
20240909,101100,90715050,5550,5550,5550,5550,0
20240909,101000,90715050,5550,5550,5550,5550,0
20240909,100900,90715050,5550,5550,5550,5550,13
20240909,100800,90642900,5560,5560,5560,5560,145
20240909,100700,89836700,5560,5560,5560,5560,0
20240909,100600,89836700,5560,5560,5560,5560,2594
20240909,100500,75414060,5560,5560,5560,5560,11
20240909,100400,75352900,5560,5560,5560,5560,0
20240909,100300,75352900,5560,5560,5560,5560,14
20240909,100200,75275060,5570,5570,5570,5570,60
20240909,100100,74940860,5570,5570,5570,5570,85
20240909,100000,74467410,5570,5570,5570,5570,2051
20240909,095900,63043340,5590,5590,5590,5590,96
20240909,095800,62506700,5590,5590,5590,5590,48
20240909,095700,62238380,5590,5590,5590,5590,96
20240909,095600,61701740,5590,5590,5590,5590,48
20240909,095500,61433420,5590,5590,5590,5590,48
20240909,095400,61165100,5590,5590,5590,5590,96
20240909,095300,60628460,5590,5590,5590,5590,48
20240909,095200,60360140,5590,5590,5590,5590,96
20240909,095100,59823500,5590,5590,5590,5590,48
20240909,095000,59555180,5590,5590,5590,5590,96
20240909,094900,59018540,5590,5590,5590,5590,119
20240909,094800,58353330,5590,5590,5590,5590,0
20240909,094700,58353330,5590,5590,5590,5590,73
20240909,094600,57945260,5590,5590,5590,5590,48
20240909,094500,57676940,5590,5590,5590,5590,352
20240909,094400,55709260,5580,5580,5580,5580,0
20240909,094300,55709260,5580,5580,5580,5580,146
20240909,094200,54894580,5580,5580,5580,5580,1
20240909,094100,54889000,5580,5580,5580,5580,220
20240909,094000,53661400,5580,5580,5580,5580,0
20240909,093900,53661400,5580,5580,5580,5580,193
20240909,093800,52584460,5590,5580,5590,5580,105
20240909,093700,51997820,5580,5580,5580,5580,73
20240909,093600,51590480,5580,5580,5590,5580,223
20240909,093500,50345410,5580,5570,5580,5570,118
20240909,093400,49687400,5570,5570,5570,5570,74
20240909,093300,49275220,5560,5560,5560,5560,0
20240909,093200,49275220,5560,5560,5560,5560,0
20240909,093100,49275220,5560,5560,5560,5560,74
20240909,093000,48863780,5560,5570,5570,5560,369
20240909,092900,46812130,5560,5560,5560,5560,0
20240909,092800,46812130,5560,5560,5560,5560,0
20240909,092700,46812130,5560,5560,5560,5560,235
20240909,092600,45505530,5570,5570,5570,5570,74
20240909,092500,45093350,5560,5560,5560,5560,0
20240909,092400,45093350,5560,5560,5560,5560,168
20240909,092300,44159270,5560,5560,5560,5560,807
20240909,092200,39672350,5550,5550,5550,5550,0
20240909,092100,39672350,5550,5550,5550,5550,0
20240909,092000,39672350,5550,5550,5550,5550,0
20240909,091900,39672350,5550,5550,5550,5550,0
20240909,091800,39672350,5550,5550,5550,5550,0
20240909,091700,39672350,5550,5540,5550,5540,3353
20240909,091600,21085850,5530,5530,5530,5530,0
20240909,091500,21085850,5530,5530,5530,5530,0
20240909,091400,21085850,5530,5510,5530,5500,895
20240909,091300,16146550,5540,5540,5540,5540,73
20240909,091200,15742130,5550,5560,5560,5550,468
20240909,091100,13143270,5560,5560,5560,5560,182
20240909,091000,12131350,5550,5540,5550,5540,812
20240909,090900,7626430,5520,5520,5520,5520,85
20240909,090800,7157230,5510,5510,5510,5510,0
20240909,090700,7157230,5510,5500,5510,5500,370
20240909,090600,5121950,5480,5480,5480,5480,0
20240909,090500,5121950,5480,5490,5490,5480,303
20240909,090400,3458500,5490,5490,5490,5490,1
20240909,090300,3453010,5510,5510,5520,5510,270
20240909,090200,1963130,5520,5510,5520,5510,100
20240909,090100,1411310,5530,5540,5580,5520,200
20240909,090000,301320,5580,5580,5580,5580,54