KissMeData/032500/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191200,944595530,6870,6870,6870,6870,3057
20240909,191100,944595530,6870,6870,6870,6870,0
20240909,191000,944595530,6870,6870,6870,6870,0
20240909,190900,944595530,6870,6870,6870,6870,0
20240909,190800,944595530,6870,6870,6870,6870,0
20240909,190700,944595530,6870,6870,6870,6870,0
20240909,190600,944595530,6870,6870,6870,6870,0
20240909,190500,944595530,6870,6870,6870,6870,0
20240909,190400,944595530,6870,6870,6870,6870,0
20240909,190300,944595530,6870,6870,6870,6870,0
20240909,190200,944595530,6870,6870,6870,6870,0
20240909,190100,944595530,6870,6870,6870,6870,0
20240909,190000,944595530,6870,6870,6870,6870,0
20240909,185900,944595530,6870,6870,6870,6870,0
20240909,185800,944595530,6870,6870,6870,6870,0
20240909,185700,944595530,6870,6870,6870,6870,0
20240909,185600,944595530,6870,6870,6870,6870,0
20240909,185500,944595530,6870,6870,6870,6870,0
20240909,185400,944595530,6870,6870,6870,6870,0
20240909,185300,944595530,6870,6870,6870,6870,0
20240909,185200,944595530,6870,6870,6870,6870,0
20240909,185100,944595530,6870,6870,6870,6870,0
20240909,185000,944595530,6870,6870,6870,6870,0
20240909,184900,944595530,6870,6870,6870,6870,0
20240909,184800,944595530,6870,6870,6870,6870,0
20240909,184700,944595530,6870,6870,6870,6870,0
20240909,184600,944595530,6870,6870,6870,6870,0
20240909,184500,944595530,6870,6870,6870,6870,0
20240909,184400,944595530,6870,6870,6870,6870,0
20240909,184300,944595530,6870,6870,6870,6870,0
20240909,184200,944595530,6870,6870,6870,6870,3057
20240909,184100,944595530,6870,6870,6870,6870,0
20240909,184000,944595530,6870,6870,6870,6870,0
20240909,183900,944595530,6870,6870,6870,6870,0
20240909,183800,944595530,6870,6870,6870,6870,0
20240909,183700,944595530,6870,6870,6870,6870,0
20240909,183600,944595530,6870,6870,6870,6870,0
20240909,183500,944595530,6870,6870,6870,6870,0
20240909,183400,944595530,6870,6870,6870,6870,0
20240909,183300,944595530,6870,6870,6870,6870,0
20240909,183200,944595530,6870,6870,6870,6870,0
20240909,183100,944595530,6870,6870,6870,6870,0
20240909,183000,944595530,6870,6870,6870,6870,0
20240909,182900,944595530,6870,6870,6870,6870,0
20240909,182800,944595530,6870,6870,6870,6870,0
20240909,182700,944595530,6870,6870,6870,6870,0
20240909,182600,944595530,6870,6870,6870,6870,0
20240909,182500,944595530,6870,6870,6870,6870,0
20240909,182400,944595530,6870,6870,6870,6870,0
20240909,182300,944595530,6870,6870,6870,6870,0
20240909,182200,944595530,6870,6870,6870,6870,0
20240909,182100,944595530,6870,6870,6870,6870,0
20240909,182000,944595530,6870,6870,6870,6870,0
20240909,181900,944595530,6870,6870,6870,6870,0
20240909,181800,944595530,6870,6870,6870,6870,0
20240909,181700,944595530,6870,6870,6870,6870,0
20240909,181600,944595530,6870,6870,6870,6870,0
20240909,181500,944595530,6870,6870,6870,6870,0
20240909,181400,944595530,6870,6870,6870,6870,0
20240909,181300,944595530,6870,6870,6870,6870,0
20240909,181200,944595530,6870,6870,6870,6870,3057
20240909,181100,944595530,6870,6870,6870,6870,0
20240909,181000,944595530,6870,6870,6870,6870,0
20240909,180900,944595530,6870,6870,6870,6870,0
20240909,180800,944595530,6870,6870,6870,6870,0
20240909,180700,944595530,6870,6870,6870,6870,0
20240909,180600,944595530,6870,6870,6870,6870,0
20240909,180500,944595530,6870,6870,6870,6870,0
20240909,180400,944595530,6870,6870,6870,6870,0
20240909,180300,944595530,6870,6870,6870,6870,0
20240909,180200,944595530,6870,6870,6870,6870,0
20240909,180100,944595530,6870,6870,6870,6870,0
20240909,180000,944595530,6870,6870,6870,6870,0
20240909,175900,944595530,6870,6870,6870,6870,0
20240909,175800,944595530,6870,6870,6870,6870,0
20240909,175700,944595530,6870,6870,6870,6870,0
20240909,175600,944595530,6870,6870,6870,6870,0
20240909,175500,944595530,6870,6870,6870,6870,0
20240909,175400,944595530,6870,6870,6870,6870,0
20240909,175300,944595530,6870,6870,6870,6870,0
20240909,175200,944595530,6870,6870,6870,6870,0
20240909,175100,944595530,6870,6870,6870,6870,0
20240909,175000,944595530,6870,6870,6870,6870,0
20240909,174900,944595530,6870,6870,6870,6870,0
20240909,174800,944595530,6870,6870,6870,6870,0
20240909,174700,944595530,6870,6870,6870,6870,0
20240909,174600,944595530,6870,6870,6870,6870,0
20240909,174500,944595530,6870,6870,6870,6870,0
20240909,174400,944595530,6870,6870,6870,6870,0
20240909,174300,944595530,6870,6870,6870,6870,0
20240909,174200,944595530,6870,6870,6870,6870,3057
20240909,174100,944595530,6870,6870,6870,6870,0
20240909,174000,944595530,6870,6870,6870,6870,0
20240909,173900,944595530,6870,6870,6870,6870,0
20240909,173800,944595530,6870,6870,6870,6870,0
20240909,173700,944595530,6870,6870,6870,6870,0
20240909,173600,944595530,6870,6870,6870,6870,0
20240909,173500,944595530,6870,6870,6870,6870,0
20240909,173400,944595530,6870,6870,6870,6870,0
20240909,173300,944595530,6870,6870,6870,6870,0
20240909,173200,944595530,6870,6870,6870,6870,0
20240909,173100,944595530,6870,6870,6870,6870,0
20240909,173000,944595530,6870,6870,6870,6870,0
20240909,172900,944595530,6870,6870,6870,6870,0
20240909,172800,944595530,6870,6870,6870,6870,0
20240909,172700,944595530,6870,6870,6870,6870,0
20240909,172600,944595530,6870,6870,6870,6870,0
20240909,172500,944595530,6870,6870,6870,6870,0
20240909,172400,944595530,6870,6870,6870,6870,0
20240909,172300,944595530,6870,6870,6870,6870,0
20240909,172200,944595530,6870,6870,6870,6870,0
20240909,172100,944595530,6870,6870,6870,6870,0
20240909,172000,944595530,6870,6870,6870,6870,0
20240909,171900,944595530,6870,6870,6870,6870,0
20240909,171800,944595530,6870,6870,6870,6870,0
20240909,171700,944595530,6870,6870,6870,6870,0
20240909,171600,944595530,6870,6870,6870,6870,0
20240909,171500,944595530,6870,6870,6870,6870,0
20240909,171400,944595530,6870,6870,6870,6870,0
20240909,171300,944595530,6870,6870,6870,6870,0
20240909,171200,944595530,6870,6870,6870,6870,3057
20240909,171100,944595530,6870,6870,6870,6870,0
20240909,171000,944595530,6870,6870,6870,6870,0
20240909,170900,944595530,6870,6870,6870,6870,0
20240909,170800,944595530,6870,6870,6870,6870,0
20240909,170700,944595530,6870,6870,6870,6870,0
20240909,170600,944595530,6870,6870,6870,6870,0
20240909,170500,944595530,6870,6870,6870,6870,0
20240909,170400,944595530,6870,6870,6870,6870,0
20240909,170300,944595530,6870,6870,6870,6870,0
20240909,170200,944595530,6870,6870,6870,6870,0
20240909,170100,944595530,6870,6870,6870,6870,0
20240909,170000,944595530,6870,6870,6870,6870,0
20240909,165900,944595530,6870,6870,6870,6870,0
20240909,165800,944595530,6870,6870,6870,6870,0
20240909,165700,944595530,6870,6870,6870,6870,0
20240909,165600,944595530,6870,6870,6870,6870,0
20240909,165500,944595530,6870,6870,6870,6870,0
20240909,165400,944595530,6870,6870,6870,6870,0
20240909,165300,944595530,6870,6870,6870,6870,0
20240909,165200,944595530,6870,6870,6870,6870,0
20240909,165100,944595530,6870,6870,6870,6870,0
20240909,165000,944595530,6870,6870,6870,6870,0
20240909,164900,944595530,6870,6870,6870,6870,0
20240909,164800,944595530,6870,6870,6870,6870,0
20240909,164700,944595530,6870,6870,6870,6870,0
20240909,164600,944595530,6870,6870,6870,6870,0
20240909,164500,944595530,6870,6870,6870,6870,0
20240909,164400,944595530,6870,6870,6870,6870,0
20240909,164300,944595530,6870,6870,6870,6870,0
20240909,164200,944595530,6870,6870,6870,6870,3057
20240909,164100,944595530,6870,6870,6870,6870,0
20240909,164000,944595530,6870,6870,6870,6870,0
20240909,163900,944595530,6870,6870,6870,6870,0
20240909,163800,944595530,6870,6870,6870,6870,0
20240909,163700,944595530,6870,6870,6870,6870,0
20240909,163600,944595530,6870,6870,6870,6870,0
20240909,163500,944595530,6870,6870,6870,6870,0
20240909,163400,944595530,6870,6870,6870,6870,0
20240909,163300,944595530,6870,6870,6870,6870,0
20240909,163200,944595530,6870,6870,6870,6870,0
20240909,163100,944595530,6870,6870,6870,6870,0
20240909,163000,944595530,6870,6870,6870,6870,0
20240909,162900,944595530,6870,6870,6870,6870,0
20240909,162800,944595530,6870,6870,6870,6870,0
20240909,162700,944595530,6870,6870,6870,6870,0
20240909,162600,944595530,6870,6870,6870,6870,0
20240909,162500,944595530,6870,6870,6870,6870,0
20240909,162400,944595530,6870,6870,6870,6870,0
20240909,162300,944595530,6870,6870,6870,6870,0
20240909,162200,944595530,6870,6870,6870,6870,0
20240909,162100,944595530,6870,6870,6870,6870,0
20240909,162000,944595530,6870,6870,6870,6870,0
20240909,161900,944595530,6870,6870,6870,6870,0
20240909,161800,944595530,6870,6870,6870,6870,0
20240909,161700,944595530,6870,6870,6870,6870,0
20240909,161600,944595530,6870,6870,6870,6870,0
20240909,161500,944595530,6870,6870,6870,6870,0
20240909,161400,944595530,6870,6870,6870,6870,0
20240909,161300,944595530,6870,6870,6870,6870,0
20240909,161200,944595530,6870,6870,6870,6870,3057
20240909,161100,944595530,6870,6870,6870,6870,0
20240909,161000,944595530,6870,6870,6870,6870,0
20240909,160900,944595530,6870,6870,6870,6870,0
20240909,160800,944595530,6870,6870,6870,6870,0
20240909,160700,944595530,6870,6870,6870,6870,0
20240909,160600,944595530,6870,6870,6870,6870,0
20240909,160500,944595530,6870,6870,6870,6870,0
20240909,160400,944595530,6870,6870,6870,6870,0
20240909,160300,944595530,6870,6870,6870,6870,0
20240909,160200,944595530,6870,6870,6870,6870,0
20240909,160100,944595530,6870,6870,6870,6870,0
20240909,160000,944595530,6870,6870,6870,6870,0
20240909,155900,944595530,6870,6870,6870,6870,0
20240909,155800,944595530,6870,6870,6870,6870,0
20240909,155700,944595530,6870,6870,6870,6870,0
20240909,155600,944595530,6870,6870,6870,6870,0
20240909,155500,944595530,6870,6870,6870,6870,0
20240909,155400,944595530,6870,6870,6870,6870,0
20240909,155300,944595530,6870,6870,6870,6870,0
20240909,155200,944595530,6870,6870,6870,6870,0
20240909,155100,944595530,6870,6870,6870,6870,0
20240909,155000,944595530,6870,6870,6870,6870,0
20240909,154900,944595530,6870,6870,6870,6870,0
20240909,154800,944595530,6870,6870,6870,6870,0
20240909,154700,944595530,6870,6870,6870,6870,0
20240909,154600,944595530,6870,6870,6870,6870,0
20240909,154500,944595530,6870,6870,6870,6870,0
20240909,154400,944595530,6870,6870,6870,6870,0
20240909,154300,944595530,6870,6870,6870,6870,0
20240909,154200,944595530,6870,6870,6870,6870,3057
20240909,154100,944595530,6870,6870,6870,6870,0
20240909,154000,944595530,6870,6870,6870,6870,0
20240909,153900,944595530,6870,6870,6870,6870,0
20240909,153800,944595530,6870,6870,6870,6870,0
20240909,153700,944595530,6870,6870,6870,6870,0
20240909,153600,944595530,6870,6870,6870,6870,0
20240909,153500,944595530,6870,6870,6870,6870,0
20240909,153400,944595530,6870,6870,6870,6870,0
20240909,153300,944595530,6870,6870,6870,6870,0
20240909,153200,944595530,6870,6870,6870,6870,0
20240909,153100,944595530,6870,6870,6870,6870,0
20240909,153000,944595530,6870,6870,6870,6870,3057
20240909,152900,923593940,6920,6920,6920,6920,0
20240909,152800,923593940,6920,6920,6920,6920,0
20240909,152700,923593940,6920,6920,6920,6920,0
20240909,152600,923593940,6920,6920,6920,6920,0
20240909,152500,923593940,6920,6920,6920,6920,0
20240909,152400,923593940,6920,6920,6920,6920,0
20240909,152300,923593940,6920,6920,6920,6920,0
20240909,152200,923593940,6920,6920,6920,6920,0
20240909,152100,923593940,6920,6920,6920,6920,0
20240909,152000,923593940,6920,6920,6920,6920,0
20240909,151900,923593940,6920,6900,6920,6900,2015
20240909,151800,909686810,6900,6880,6900,6880,365
20240909,151700,907171590,6860,6870,6880,6860,2213
20240909,151600,891954960,6880,6880,6880,6880,621
20240909,151500,887682480,6890,6880,6890,6880,144
20240909,151400,886690410,6890,6870,6890,6860,658
20240909,151300,882165460,6870,6870,6870,6870,197
20240909,151200,880812070,6880,6880,6880,6880,304
20240909,151100,878720550,6880,6880,6890,6880,274
20240909,151000,876835420,6880,6880,6880,6860,270
20240909,150900,874977840,6880,6870,6900,6860,412
20240909,150800,872145860,6890,6890,6890,6890,0
20240909,150700,872145860,6890,6870,6890,6870,638
20240909,150600,867757860,6870,6870,6880,6870,523
20240909,150500,864164170,6870,6870,6870,6870,24
20240909,150400,863999290,6870,6880,6880,6870,112
20240909,150300,863229840,6890,6860,6890,6860,960
20240909,150200,856632460,6860,6860,6860,6860,6
20240909,150100,856591300,6860,6860,6860,6860,86
20240909,150000,856001340,6860,6860,6860,6860,517
20240909,145900,852454720,6860,6860,6860,6860,251
20240909,145800,850732860,6860,6860,6860,6860,61
20240909,145700,850314400,6870,6870,6870,6860,480
20240909,145600,847019300,6870,6870,6870,6870,5
20240909,145500,846984950,6870,6870,6870,6860,35
20240909,145400,846744640,6860,6860,6860,6860,578
20240909,145300,842779560,6870,6870,6870,6870,15
20240909,145200,842676510,6870,6870,6870,6870,41
20240909,145100,842394840,6870,6870,6870,6860,24
20240909,145000,842230050,6870,6870,6870,6870,170
20240909,144900,841062150,6870,6870,6870,6870,0
20240909,144800,841062150,6870,6870,6870,6870,0
20240909,144700,841062150,6870,6870,6870,6870,131
20240909,144600,840162180,6870,6870,6870,6870,336
20240909,144500,837853860,6880,6880,6880,6880,0
20240909,144400,837853860,6880,6880,6880,6880,245
20240909,144300,836168260,6880,6890,6890,6880,1116
20240909,144200,828489760,6890,6890,6890,6890,8
20240909,144100,828434640,6890,6890,6900,6890,183
20240909,144000,827173490,6900,6890,6900,6890,1621
20240909,143900,816003010,6880,6890,6890,6880,1305
20240909,143800,807023330,6890,6890,6890,6890,410
20240909,143700,804198430,6900,6900,6900,6900,1
20240909,143600,804191530,6910,6900,6910,6900,781
20240909,143500,798796640,6890,6890,6890,6890,0
20240909,143400,798796640,6890,6890,6890,6890,0
20240909,143300,798796640,6890,6890,6890,6890,0
20240909,143200,798796640,6890,6890,6890,6890,122
20240909,143100,797956060,6910,6900,6910,6900,4
20240909,143000,797928450,6900,6900,6900,6900,37
20240909,142900,797673150,6900,6900,6900,6900,378
20240909,142800,795064950,6900,6900,6900,6900,402
20240909,142700,792291150,6900,6900,6900,6900,5
20240909,142600,792256650,6890,6890,6890,6890,0
20240909,142500,792256650,6890,6890,6890,6890,37
20240909,142400,792001720,6900,6890,6900,6890,13
20240909,142300,791912100,6900,6900,6900,6900,100
20240909,142200,791222100,6890,6890,6890,6890,0
20240909,142100,791222100,6890,6890,6890,6890,0
20240909,142000,791222100,6890,6890,6890,6890,45
20240909,141900,790912050,6890,6890,6890,6890,0
20240909,141800,790912050,6890,6890,6890,6890,63
20240909,141700,790477980,6900,6900,6900,6900,2
20240909,141600,790464180,6890,6890,6890,6890,9
20240909,141500,790402170,6890,6890,6890,6890,0
20240909,141400,790402170,6890,6890,6890,6890,12
20240909,141300,790319490,6890,6890,6890,6890,8
20240909,141200,790264370,6890,6890,6890,6890,10
20240909,141100,790195470,6900,6900,6900,6900,135
20240909,141000,789263970,6890,6890,6890,6890,38
20240909,140900,789002150,6890,6900,6900,6890,41
20240909,140800,788719640,6890,6890,6890,6890,41
20240909,140700,788437150,6890,6890,6890,6890,9
20240909,140600,788375140,6890,6890,6890,6890,56
20240909,140500,787989300,6890,6890,6890,6890,114
20240909,140400,787203840,6890,6890,6890,6890,0
20240909,140300,787203840,6890,6900,6900,6890,151
20240909,140200,786162220,6900,6900,6900,6900,112
20240909,140100,785389420,6900,6900,6900,6900,145
20240909,140000,784388920,6890,6890,6890,6890,0
20240909,135900,784388920,6890,6890,6890,6890,9
20240909,135800,784326910,6890,6890,6890,6890,0
20240909,135700,784326910,6890,6890,6890,6890,177
20240909,135600,783107380,6900,6900,6900,6900,0
20240909,135500,783107380,6900,6900,6900,6900,403
20240909,135400,780326680,6890,6900,6900,6890,31
20240909,135300,780113040,6900,6900,6900,6900,7
20240909,135200,780064740,6900,6900,6900,6900,519
20240909,135100,776483640,6910,6900,6910,6900,999
20240909,135000,769589110,6900,6900,6900,6890,71
20240909,134900,769099750,6900,6900,6900,6900,0
20240909,134800,769099750,6900,6900,6900,6900,0
20240909,134700,769099750,6900,6900,6900,6900,103
20240909,134600,768389050,6910,6900,6910,6890,4110
20240909,134500,740027290,6900,6900,6900,6900,29
20240909,134400,739827190,6900,6900,6900,6900,1840
20240909,134300,727131190,6900,6890,6900,6890,1054
20240909,134200,719859090,6890,6890,6890,6890,24
20240909,134100,719693730,6890,6890,6900,6890,34
20240909,134000,719459420,6890,6900,6900,6890,178
20240909,133900,718232520,6900,6900,6900,6900,50
20240909,133800,717887520,6900,6890,6900,6890,207
20240909,133700,716460760,6890,6900,6900,6890,128
20240909,133600,715578640,6900,6900,6900,6900,100
20240909,133500,714888640,6900,6900,6900,6900,3
20240909,133400,714867940,6890,6890,6890,6890,0
20240909,133300,714867940,6890,6890,6890,6890,9
20240909,133200,714805930,6890,6890,6890,6890,0
20240909,133100,714805930,6890,6890,6890,6890,0
20240909,133000,714805930,6890,6900,6900,6890,331
20240909,132900,712525280,6900,6910,6910,6900,959
20240909,132800,705906590,6900,6900,6900,6900,239
20240909,132700,704257490,6900,6900,6900,6900,0
20240909,132600,704257490,6900,6900,6910,6900,368
20240909,132500,701718200,6900,6900,6900,6900,2
20240909,132400,701704400,6900,6900,6900,6890,421
20240909,132300,698803600,6900,6900,6900,6900,751
20240909,132200,693621700,6890,6890,6890,6890,0
20240909,132100,693621700,6890,6890,6890,6890,394
20240909,132000,690907040,6880,6880,6880,6880,8
20240909,131900,690852000,6880,6880,6880,6880,0
20240909,131800,690852000,6880,6890,6890,6880,210
20240909,131700,689407100,6890,6890,6890,6890,54
20240909,131600,689035040,6880,6880,6880,6880,256
20240909,131500,687273760,6880,6900,6900,6880,220
20240909,131400,685759790,6900,6900,6900,6890,2232
20240909,131300,670366280,6910,6890,6910,6890,1973
20240909,131200,656760420,6890,6890,6890,6890,2
20240909,131100,656746640,6890,6880,6890,6880,11
20240909,131000,656670950,6880,6880,6880,6880,0
20240909,130900,656670950,6880,6880,6880,6880,97
20240909,130800,656003590,6880,6900,6900,6880,574
20240909,130700,652046310,6900,6900,6900,6900,0
20240909,130600,652046310,6900,6900,6910,6900,302
20240909,130500,649961970,6890,6890,6890,6890,180
20240909,130400,648721770,6890,6890,6890,6890,0
20240909,130300,648721770,6890,6890,6890,6890,10
20240909,130200,648652870,6880,6880,6880,6880,235
20240909,130100,647036070,6880,6880,6880,6880,1
20240909,130000,647029190,6880,6870,6880,6870,86
20240909,125900,646438180,6860,6860,6860,6860,48
20240909,125800,646108900,6860,6870,6870,6860,233
20240909,125700,644508420,6870,6870,6870,6870,0
20240909,125600,644508420,6870,6870,6870,6870,135
20240909,125500,643580970,6870,6870,6870,6870,0
20240909,125400,643580970,6870,6870,6870,6870,0
20240909,125300,643580970,6870,6870,6870,6870,10
20240909,125200,643512270,6870,6870,6870,6870,0
20240909,125100,643512270,6870,6870,6870,6870,0
20240909,125000,643512270,6870,6870,6870,6870,17
20240909,124900,643395480,6870,6890,6890,6870,325
20240909,124800,641159460,6890,6890,6890,6890,38
20240909,124700,640897640,6890,6890,6890,6890,115
20240909,124600,640105290,6890,6890,6890,6890,0
20240909,124500,640105290,6890,6880,6890,6880,95
20240909,124400,639450810,6880,6880,6880,6880,5
20240909,124300,639416410,6880,6890,6890,6880,208
20240909,124200,637983340,6890,6890,6890,6890,3
20240909,124100,637962670,6890,6890,6890,6890,501
20240909,124000,634510780,6880,6880,6880,6880,124
20240909,123900,633657660,6890,6870,6890,6870,635
20240909,123800,629294120,6860,6860,6860,6860,20
20240909,123700,629156920,6860,6860,6860,6860,7
20240909,123600,629108900,6860,6870,6870,6860,9
20240909,123500,629047140,6870,6870,6870,6870,0
20240909,123400,629047140,6870,6870,6870,6870,0
20240909,123300,629047140,6870,6870,6870,6870,21
20240909,123200,628902870,6870,6870,6870,6860,223
20240909,123100,627371330,6880,6880,6880,6880,2
20240909,123000,627357570,6880,6880,6880,6880,56
20240909,122900,626972290,6870,6870,6870,6870,20
20240909,122800,626834890,6870,6870,6870,6870,239
20240909,122700,625192960,6870,6880,6880,6870,11
20240909,122600,625117350,6880,6890,6890,6880,254
20240909,122500,623368830,6890,6890,6890,6870,290
20240909,122400,621371920,6900,6890,6910,6890,209
20240909,122300,619929780,6900,6900,6900,6890,132
20240909,122200,619019970,6900,6900,6900,6900,100
20240909,122100,618329970,6900,6900,6900,6900,18
20240909,122000,618205770,6900,6900,6900,6900,0
20240909,121900,618205770,6900,6890,6900,6890,67
20240909,121800,617743550,6890,6900,6900,6890,540
20240909,121700,614019850,6900,6900,6900,6900,219
20240909,121600,612508750,6900,6900,6900,6900,0
20240909,121500,612508750,6900,6890,6900,6890,212
20240909,121400,611047970,6890,6900,6910,6890,2206
20240909,121300,595826630,6890,6890,6890,6890,5
20240909,121200,595792180,6900,6890,6900,6890,101
20240909,121100,595096280,6890,6890,6890,6890,0
20240909,121000,595096280,6890,6880,6890,6880,351
20240909,120900,592678060,6880,6870,6880,6870,256
20240909,120800,590917820,6870,6880,6880,6870,131
20240909,120700,590017540,6880,6880,6880,6880,90
20240909,120600,589398340,6870,6870,6870,6870,105
20240909,120500,588676990,6880,6880,6880,6880,100
20240909,120400,587988990,6880,6880,6880,6880,5
20240909,120300,587954590,6870,6870,6870,6870,215
20240909,120200,586477540,6870,6870,6870,6870,2
20240909,120100,586463800,6870,6880,6880,6870,107
20240909,120000,585727710,6880,6860,6890,6860,2283
20240909,115900,570045860,6860,6860,6860,6860,0
20240909,115800,570045860,6860,6860,6860,6860,10
20240909,115700,569977260,6850,6860,6860,6850,17
20240909,115600,569860760,6850,6850,6850,6850,0
20240909,115500,569860760,6850,6850,6850,6850,0
20240909,115400,569860760,6850,6850,6850,6850,0
20240909,115300,569860760,6850,6830,6860,6830,1054
20240909,115200,562645990,6840,6830,6840,6830,167
20240909,115100,561503760,6840,6840,6840,6840,55
20240909,115000,561127560,6840,6840,6840,6840,1
20240909,114900,561120720,6840,6840,6840,6840,10
20240909,114800,561052320,6840,6830,6840,6830,14
20240909,114700,560956650,6830,6830,6830,6830,3
20240909,114600,560936160,6830,6830,6830,6830,0
20240909,114500,560936160,6830,6830,6830,6830,0
20240909,114400,560936160,6830,6840,6840,6830,10
20240909,114300,560867850,6840,6830,6840,6810,239
20240909,114200,559236030,6840,6840,6840,6840,1
20240909,114100,559229190,6840,6830,6840,6830,7
20240909,114000,559181370,6840,6840,6850,6840,151
20240909,113900,558147410,6840,6840,6840,6840,0
20240909,113800,558147410,6840,6840,6840,6830,141
20240909,113700,557183050,6840,6840,6840,6820,12
20240909,113600,557101070,6830,6840,6840,6830,20
20240909,113500,556964320,6840,6840,6840,6840,100
20240909,113400,556280320,6850,6850,6850,6850,1
20240909,113300,556273470,6850,6840,6850,6840,384
20240909,113200,553645510,6840,6840,6840,6840,0
20240909,113100,553645510,6840,6840,6840,6830,20
20240909,113000,553508790,6840,6840,6840,6840,6
20240909,112900,553467750,6840,6840,6840,6840,19
20240909,112800,553337790,6840,6830,6840,6830,283
20240909,112700,551403770,6820,6820,6820,6820,50
20240909,112600,551062770,6820,6840,6840,6810,417
20240909,112500,548217580,6840,6840,6840,6840,5
20240909,112400,548183380,6850,6850,6850,6850,0
20240909,112300,548183380,6850,6810,6850,6810,440
20240909,112200,545178360,6810,6800,6820,6800,1016
20240909,112100,538265510,6800,6800,6800,6800,31
20240909,112000,538054710,6790,6790,6790,6790,587
20240909,111900,534068980,6790,6790,6790,6790,105
20240909,111800,533356030,6790,6790,6790,6780,17
20240909,111700,533240690,6790,6790,6790,6790,2
20240909,111600,533227110,6790,6790,6790,6790,7
20240909,111500,533179580,6780,6770,6780,6770,172
20240909,111400,532013760,6770,6770,6780,6770,238
20240909,111300,530402460,6760,6760,6760,6760,8
20240909,111200,530348380,6760,6760,6760,6760,73
20240909,111100,529854900,6760,6760,6760,6760,15
20240909,111000,529753500,6760,6760,6760,6760,18
20240909,110900,529631820,6760,6760,6760,6760,175
20240909,110800,528448820,6770,6770,6770,6770,92
20240909,110700,527825980,6770,6770,6770,6770,190
20240909,110600,526539680,6770,6760,6770,6760,220
20240909,110500,525051850,6750,6760,6760,6750,448
20240909,110400,522023450,6770,6770,6770,6770,11
20240909,110300,521948980,6770,6760,6770,6760,79
20240909,110200,521414740,6770,6770,6770,6770,84
20240909,110100,520846060,6770,6770,6770,6770,42
20240909,110000,520561720,6760,6800,6800,6760,321
20240909,105900,518384180,6790,6790,6790,6790,164
20240909,105800,517270620,6790,6770,6790,6770,126
20240909,105700,516416960,6770,6770,6770,6770,102
20240909,105600,515726420,6760,6760,6760,6760,9
20240909,105500,515665580,6770,6780,6790,6770,418
20240909,105400,512828650,6780,6770,6780,6770,301
20240909,105300,510789550,6780,6780,6780,6770,45
20240909,105200,510484470,6780,6780,6780,6770,260
20240909,105100,508721800,6780,6750,6780,6750,1767
20240909,105000,496784760,6750,6740,6750,6740,590
20240909,104900,492808140,6730,6740,6740,6730,133
20240909,104800,491911730,6740,6740,6740,6740,0
20240909,104700,491911730,6740,6740,6750,6740,406
20240909,104600,489175200,6740,6730,6740,6730,59
20240909,104500,488777550,6730,6720,6730,6720,1136
20240909,104400,481140120,6710,6700,6710,6700,441
20240909,104300,478182380,6690,6700,6700,6690,10
20240909,104200,478115460,6700,6690,6710,6690,128
20240909,104100,477257780,6690,6690,6700,6690,121
20240909,104000,476448280,6690,6680,6690,6680,590
20240909,103900,472504110,6680,6670,6680,6670,88
20240909,103800,471917120,6660,6700,6700,6660,2365
20240909,103700,456121510,6710,6700,6710,6700,157
20240909,103600,455069540,6710,6710,6710,6700,336
20240909,103500,452815170,6710,6720,6720,6710,3
20240909,103400,452795030,6710,6710,6710,6710,551
20240909,103300,449097820,6710,6700,6710,6700,65
20240909,103200,448662270,6700,6700,6700,6700,0
20240909,103100,448662270,6700,6700,6700,6700,350
20240909,103000,446317270,6710,6710,6710,6710,51
20240909,102900,445975060,6710,6720,6720,6710,155
20240909,102800,444934960,6710,6710,6710,6710,0
20240909,102700,444934960,6710,6720,6720,6710,619
20240909,102600,440777650,6730,6710,6730,6710,136
20240909,102500,439863680,6710,6710,6710,6710,57
20240909,102400,439481210,6710,6720,6720,6710,29
20240909,102300,439286420,6720,6710,6720,6710,105
20240909,102200,438581820,6700,6710,6720,6700,1062
20240909,102100,431455860,6700,6710,6710,6700,313
20240909,102000,429355710,6710,6700,6710,6700,310
20240909,101900,427278610,6710,6710,6710,6710,316
20240909,101800,425158250,6710,6720,6720,6710,280
20240909,101700,423279400,6710,6720,6720,6710,11
20240909,101600,423205570,6720,6720,6720,6720,400
20240909,101500,420517570,6710,6710,6710,6710,140
20240909,101400,419578170,6710,6710,6710,6710,0
20240909,101300,419578170,6710,6700,6710,6700,235
20240909,101200,418002160,6710,6720,6720,6700,420
20240909,101100,415184360,6720,6720,6720,6720,286
20240909,101000,413262440,6710,6710,6710,6710,150
20240909,100900,412255940,6710,6730,6730,6710,113
20240909,100800,411497000,6730,6720,6730,6710,1820
20240909,100700,399266720,6720,6720,6720,6720,6
20240909,100600,399226400,6720,6720,6720,6720,1
20240909,100500,399219680,6710,6710,6710,6710,225
20240909,100400,397709930,6720,6700,6720,6690,284
20240909,100300,395802760,6700,6690,6700,6690,213
20240909,100200,394377510,6680,6710,6710,6680,101
20240909,100100,393700840,6700,6710,6710,6690,1191
20240909,100000,385731170,6720,6680,6720,6680,587
20240909,095900,381798910,6690,6710,6710,6690,487
20240909,095800,378535640,6720,6720,6720,6720,0
20240909,095700,378535640,6720,6720,6720,6710,27
20240909,095600,378354260,6710,6720,6720,6710,173
20240909,095500,377193250,6730,6730,6730,6720,46
20240909,095400,376883770,6730,6720,6730,6710,95
20240909,095300,376245380,6720,6700,6730,6700,202
20240909,095200,374886910,6700,6690,6700,6680,241
20240909,095100,373274560,6690,6700,6700,6690,283
20240909,095000,371381220,6700,6700,6700,6700,170
20240909,094900,370242220,6700,6700,6710,6700,62
20240909,094800,369826720,6700,6710,6710,6700,141
20240909,094700,368880730,6700,6700,6700,6700,50
20240909,094600,368545730,6700,6710,6730,6700,371
20240909,094500,366056010,6710,6710,6710,6700,439
20240909,094400,363113160,6720,6720,6720,6710,376
20240909,094300,360590030,6720,6720,6730,6720,209
20240909,094200,359185540,6720,6730,6740,6720,58
20240909,094100,358795580,6750,6720,6750,6720,502
20240909,094000,355416380,6710,6710,6710,6710,293
20240909,093900,353450350,6710,6700,6710,6700,55
20240909,093800,353081350,6700,6700,6750,6700,1779
20240909,093700,341106240,6700,6700,6700,6690,85
20240909,093600,340536870,6700,6680,6710,6680,1382
20240909,093500,331280230,6680,6670,6680,6670,1108
20240909,093400,323879140,6670,6670,6670,6670,340
20240909,093300,321611340,6670,6680,6680,6670,860
20240909,093200,315870650,6680,6700,6700,6670,1014
20240909,093100,309088230,6690,6710,6710,6690,543
20240909,093000,305448650,6710,6710,6710,6700,262
20240909,092900,303690830,6700,6700,6700,6700,0
20240909,092800,303690830,6700,6700,6700,6700,246
20240909,092700,302042630,6700,6680,6700,6680,554
20240909,092600,298336570,6680,6690,6690,6680,160
20240909,092500,297266950,6680,6700,6720,6660,4395
20240909,092400,267906390,6690,6690,6700,6690,1083
20240909,092300,260659390,6690,6670,6700,6670,1191
20240909,092200,252706900,6660,6660,6660,6650,634
20240909,092100,248486240,6660,6670,6720,6660,5026
20240909,092000,214927580,6670,6670,6670,6670,6
20240909,091900,214887560,6670,6670,6670,6670,10
20240909,091800,214820860,6660,6660,6660,6660,336
20240909,091700,212583100,6640,6670,6670,6640,138
20240909,091600,211663340,6650,6670,6670,6650,759
20240909,091500,206612780,6650,6670,6680,6650,305
20240909,091400,204583220,6680,6660,6680,6660,592
20240909,091300,200639160,6660,6650,6660,6650,989
20240909,091200,194055420,6650,6680,6680,6650,1132
20240909,091100,186520510,6690,6660,6700,6650,1133
20240909,091000,178971500,6650,6670,6780,6650,11631
20240909,090900,101210370,6660,6670,6670,6660,584
20240909,090800,97320830,6670,6660,6670,6660,325
20240909,090700,95155090,6660,6640,6670,6640,1028
20240909,090600,88320430,6640,6620,6650,6620,203
20240909,090500,86974840,6650,6640,6650,6630,2322
20240909,090400,71572470,6640,6680,6680,6600,3580
20240909,090300,47843610,6680,6710,6750,6680,2128
20240909,090200,33577680,6710,6750,6770,6700,1380
20240909,090100,24282480,6740,6760,6780,6720,1463
20240909,090000,14389460,6750,6700,6760,6700,2146