KissMeData/035600/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191600,702779960,9350,9350,9350,9350,4071
20240909,191500,702779960,9350,9350,9350,9350,0
20240909,191400,702779960,9350,9350,9350,9350,0
20240909,191300,702779960,9350,9350,9350,9350,0
20240909,191200,702779960,9350,9350,9350,9350,0
20240909,191100,702779960,9350,9350,9350,9350,0
20240909,191000,702779960,9350,9350,9350,9350,0
20240909,190900,702779960,9350,9350,9350,9350,0
20240909,190800,702779960,9350,9350,9350,9350,0
20240909,190700,702779960,9350,9350,9350,9350,0
20240909,190600,702779960,9350,9350,9350,9350,0
20240909,190500,702779960,9350,9350,9350,9350,0
20240909,190400,702779960,9350,9350,9350,9350,0
20240909,190300,702779960,9350,9350,9350,9350,0
20240909,190200,702779960,9350,9350,9350,9350,0
20240909,190100,702779960,9350,9350,9350,9350,0
20240909,190000,702779960,9350,9350,9350,9350,0
20240909,185900,702779960,9350,9350,9350,9350,0
20240909,185800,702779960,9350,9350,9350,9350,0
20240909,185700,702779960,9350,9350,9350,9350,0
20240909,185600,702779960,9350,9350,9350,9350,0
20240909,185500,702779960,9350,9350,9350,9350,0
20240909,185400,702779960,9350,9350,9350,9350,0
20240909,185300,702779960,9350,9350,9350,9350,0
20240909,185200,702779960,9350,9350,9350,9350,0
20240909,185100,702779960,9350,9350,9350,9350,0
20240909,185000,702779960,9350,9350,9350,9350,0
20240909,184900,702779960,9350,9350,9350,9350,0
20240909,184800,702779960,9350,9350,9350,9350,0
20240909,184700,702779960,9350,9350,9350,9350,0
20240909,184600,702779960,9350,9350,9350,9350,4071
20240909,184500,702779960,9350,9350,9350,9350,0
20240909,184400,702779960,9350,9350,9350,9350,0
20240909,184300,702779960,9350,9350,9350,9350,0
20240909,184200,702779960,9350,9350,9350,9350,0
20240909,184100,702779960,9350,9350,9350,9350,0
20240909,184000,702779960,9350,9350,9350,9350,0
20240909,183900,702779960,9350,9350,9350,9350,0
20240909,183800,702779960,9350,9350,9350,9350,0
20240909,183700,702779960,9350,9350,9350,9350,0
20240909,183600,702779960,9350,9350,9350,9350,0
20240909,183500,702779960,9350,9350,9350,9350,0
20240909,183400,702779960,9350,9350,9350,9350,0
20240909,183300,702779960,9350,9350,9350,9350,0
20240909,183200,702779960,9350,9350,9350,9350,0
20240909,183100,702779960,9350,9350,9350,9350,0
20240909,183000,702779960,9350,9350,9350,9350,0
20240909,182900,702779960,9350,9350,9350,9350,0
20240909,182800,702779960,9350,9350,9350,9350,0
20240909,182700,702779960,9350,9350,9350,9350,0
20240909,182600,702779960,9350,9350,9350,9350,0
20240909,182500,702779960,9350,9350,9350,9350,0
20240909,182400,702779960,9350,9350,9350,9350,0
20240909,182300,702779960,9350,9350,9350,9350,0
20240909,182200,702779960,9350,9350,9350,9350,0
20240909,182100,702779960,9350,9350,9350,9350,0
20240909,182000,702779960,9350,9350,9350,9350,0
20240909,181900,702779960,9350,9350,9350,9350,0
20240909,181800,702779960,9350,9350,9350,9350,0
20240909,181700,702779960,9350,9350,9350,9350,0
20240909,181600,702779960,9350,9350,9350,9350,4071
20240909,181500,702779960,9350,9350,9350,9350,0
20240909,181400,702779960,9350,9350,9350,9350,0
20240909,181300,702779960,9350,9350,9350,9350,0
20240909,181200,702779960,9350,9350,9350,9350,0
20240909,181100,702779960,9350,9350,9350,9350,0
20240909,181000,702779960,9350,9350,9350,9350,0
20240909,180900,702779960,9350,9350,9350,9350,0
20240909,180800,702779960,9350,9350,9350,9350,0
20240909,180700,702779960,9350,9350,9350,9350,0
20240909,180600,702779960,9350,9350,9350,9350,0
20240909,180500,702779960,9350,9350,9350,9350,0
20240909,180400,702779960,9350,9350,9350,9350,0
20240909,180300,702779960,9350,9350,9350,9350,0
20240909,180200,702779960,9350,9350,9350,9350,0
20240909,180100,702779960,9350,9350,9350,9350,0
20240909,180000,702779960,9350,9350,9350,9350,0
20240909,175900,702779960,9350,9350,9350,9350,0
20240909,175800,702779960,9350,9350,9350,9350,0
20240909,175700,702779960,9350,9350,9350,9350,0
20240909,175600,702779960,9350,9350,9350,9350,0
20240909,175500,702779960,9350,9350,9350,9350,0
20240909,175400,702779960,9350,9350,9350,9350,0
20240909,175300,702779960,9350,9350,9350,9350,0
20240909,175200,702779960,9350,9350,9350,9350,0
20240909,175100,702779960,9350,9350,9350,9350,0
20240909,175000,702779960,9350,9350,9350,9350,0
20240909,174900,702779960,9350,9350,9350,9350,0
20240909,174800,702779960,9350,9350,9350,9350,0
20240909,174700,702779960,9350,9350,9350,9350,0
20240909,174600,702779960,9350,9350,9350,9350,4071
20240909,174500,702779960,9350,9350,9350,9350,0
20240909,174400,702779960,9350,9350,9350,9350,0
20240909,174300,702779960,9350,9350,9350,9350,0
20240909,174200,702779960,9350,9350,9350,9350,0
20240909,174100,702779960,9350,9350,9350,9350,0
20240909,174000,702779960,9350,9350,9350,9350,0
20240909,173900,702779960,9350,9350,9350,9350,0
20240909,173800,702779960,9350,9350,9350,9350,0
20240909,173700,702779960,9350,9350,9350,9350,0
20240909,173600,702779960,9350,9350,9350,9350,0
20240909,173500,702779960,9350,9350,9350,9350,0
20240909,173400,702779960,9350,9350,9350,9350,0
20240909,173300,702779960,9350,9350,9350,9350,0
20240909,173200,702779960,9350,9350,9350,9350,0
20240909,173100,702779960,9350,9350,9350,9350,0
20240909,173000,702779960,9350,9350,9350,9350,0
20240909,172900,702779960,9350,9350,9350,9350,0
20240909,172800,702779960,9350,9350,9350,9350,0
20240909,172700,702779960,9350,9350,9350,9350,0
20240909,172600,702779960,9350,9350,9350,9350,0
20240909,172500,702779960,9350,9350,9350,9350,0
20240909,172400,702779960,9350,9350,9350,9350,0
20240909,172300,702779960,9350,9350,9350,9350,0
20240909,172200,702779960,9350,9350,9350,9350,0
20240909,172100,702779960,9350,9350,9350,9350,0
20240909,172000,702779960,9350,9350,9350,9350,0
20240909,171900,702779960,9350,9350,9350,9350,0
20240909,171800,702779960,9350,9350,9350,9350,0
20240909,171700,702779960,9350,9350,9350,9350,0
20240909,171600,702779960,9350,9350,9350,9350,4071
20240909,171500,702779960,9350,9350,9350,9350,0
20240909,171400,702779960,9350,9350,9350,9350,0
20240909,171300,702779960,9350,9350,9350,9350,0
20240909,171200,702779960,9350,9350,9350,9350,0
20240909,171100,702779960,9350,9350,9350,9350,0
20240909,171000,702779960,9350,9350,9350,9350,0
20240909,170900,702779960,9350,9350,9350,9350,0
20240909,170800,702779960,9350,9350,9350,9350,0
20240909,170700,702779960,9350,9350,9350,9350,0
20240909,170600,702779960,9350,9350,9350,9350,0
20240909,170500,702779960,9350,9350,9350,9350,0
20240909,170400,702779960,9350,9350,9350,9350,0
20240909,170300,702779960,9350,9350,9350,9350,0
20240909,170200,702779960,9350,9350,9350,9350,0
20240909,170100,702779960,9350,9350,9350,9350,0
20240909,170000,702779960,9350,9350,9350,9350,0
20240909,165900,702779960,9350,9350,9350,9350,0
20240909,165800,702779960,9350,9350,9350,9350,0
20240909,165700,702779960,9350,9350,9350,9350,0
20240909,165600,702779960,9350,9350,9350,9350,0
20240909,165500,702779960,9350,9350,9350,9350,0
20240909,165400,702779960,9350,9350,9350,9350,0
20240909,165300,702779960,9350,9350,9350,9350,0
20240909,165200,702779960,9350,9350,9350,9350,0
20240909,165100,702779960,9350,9350,9350,9350,0
20240909,165000,702779960,9350,9350,9350,9350,0
20240909,164900,702779960,9350,9350,9350,9350,0
20240909,164800,702779960,9350,9350,9350,9350,0
20240909,164700,702779960,9350,9350,9350,9350,0
20240909,164600,702779960,9350,9350,9350,9350,4071
20240909,164500,702779960,9350,9350,9350,9350,0
20240909,164400,702779960,9350,9350,9350,9350,0
20240909,164300,702779960,9350,9350,9350,9350,0
20240909,164200,702779960,9350,9350,9350,9350,0
20240909,164100,702779960,9350,9350,9350,9350,0
20240909,164000,702779960,9350,9350,9350,9350,0
20240909,163900,702779960,9350,9350,9350,9350,0
20240909,163800,702779960,9350,9350,9350,9350,0
20240909,163700,702779960,9350,9350,9350,9350,0
20240909,163600,702779960,9350,9350,9350,9350,0
20240909,163500,702779960,9350,9350,9350,9350,0
20240909,163400,702779960,9350,9350,9350,9350,0
20240909,163300,702779960,9350,9350,9350,9350,0
20240909,163200,702779960,9350,9350,9350,9350,0
20240909,163100,702779960,9350,9350,9350,9350,0
20240909,163000,702779960,9350,9350,9350,9350,0
20240909,162900,702779960,9350,9350,9350,9350,0
20240909,162800,702779960,9350,9350,9350,9350,0
20240909,162700,702779960,9350,9350,9350,9350,0
20240909,162600,702779960,9350,9350,9350,9350,0
20240909,162500,702779960,9350,9350,9350,9350,0
20240909,162400,702779960,9350,9350,9350,9350,0
20240909,162300,702779960,9350,9350,9350,9350,0
20240909,162200,702779960,9350,9350,9350,9350,0
20240909,162100,702779960,9350,9350,9350,9350,0
20240909,162000,702779960,9350,9350,9350,9350,0
20240909,161900,702779960,9350,9350,9350,9350,0
20240909,161800,702779960,9350,9350,9350,9350,0
20240909,161700,702779960,9350,9350,9350,9350,0
20240909,161600,702779960,9350,9350,9350,9350,4071
20240909,161500,702779960,9350,9350,9350,9350,0
20240909,161400,702779960,9350,9350,9350,9350,0
20240909,161300,702779960,9350,9350,9350,9350,0
20240909,161200,702779960,9350,9350,9350,9350,0
20240909,161100,702779960,9350,9350,9350,9350,0
20240909,161000,702779960,9350,9350,9350,9350,0
20240909,160900,702779960,9350,9350,9350,9350,0
20240909,160800,702779960,9350,9350,9350,9350,0
20240909,160700,702779960,9350,9350,9350,9350,0
20240909,160600,702779960,9350,9350,9350,9350,0
20240909,160500,702779960,9350,9350,9350,9350,0
20240909,160400,702779960,9350,9350,9350,9350,0
20240909,160300,702779960,9350,9350,9350,9350,0
20240909,160200,702779960,9350,9350,9350,9350,0
20240909,160100,702779960,9350,9350,9350,9350,0
20240909,160000,702779960,9350,9350,9350,9350,0
20240909,155900,702779960,9350,9350,9350,9350,0
20240909,155800,702779960,9350,9350,9350,9350,0
20240909,155700,702779960,9350,9350,9350,9350,0
20240909,155600,702779960,9350,9350,9350,9350,0
20240909,155500,702779960,9350,9350,9350,9350,0
20240909,155400,702779960,9350,9350,9350,9350,0
20240909,155300,702779960,9350,9350,9350,9350,0
20240909,155200,702779960,9350,9350,9350,9350,0
20240909,155100,702779960,9350,9350,9350,9350,0
20240909,155000,702779960,9350,9350,9350,9350,0
20240909,154900,702779960,9350,9350,9350,9350,0
20240909,154800,702779960,9350,9350,9350,9350,0
20240909,154700,702779960,9350,9350,9350,9350,0
20240909,154600,702779960,9350,9350,9350,9350,4071
20240909,154500,702779960,9350,9350,9350,9350,0
20240909,154400,702779960,9350,9350,9350,9350,0
20240909,154300,702779960,9350,9350,9350,9350,0
20240909,154200,702779960,9350,9350,9350,9350,0
20240909,154100,702779960,9350,9350,9350,9350,0
20240909,154000,702779960,9350,9350,9350,9350,0
20240909,153900,702779960,9350,9350,9350,9350,0
20240909,153800,702779960,9350,9350,9350,9350,0
20240909,153700,702779960,9350,9350,9350,9350,0
20240909,153600,702779960,9350,9350,9350,9350,0
20240909,153500,702779960,9350,9350,9350,9350,0
20240909,153400,702779960,9350,9350,9350,9350,0
20240909,153300,702779960,9350,9350,9350,9350,0
20240909,153200,702779960,9350,9350,9350,9350,0
20240909,153100,702779960,9350,9350,9350,9350,0
20240909,153000,702779960,9350,9350,9350,9350,4071
20240909,152900,664716110,9330,9330,9330,9330,0
20240909,152800,664716110,9330,9330,9330,9330,0
20240909,152700,664716110,9330,9330,9330,9330,0
20240909,152600,664716110,9330,9330,9330,9330,0
20240909,152500,664716110,9330,9330,9330,9330,0
20240909,152400,664716110,9330,9330,9330,9330,0
20240909,152300,664716110,9330,9330,9330,9330,0
20240909,152200,664716110,9330,9330,9330,9330,0
20240909,152100,664716110,9330,9330,9330,9330,0
20240909,152000,664716110,9330,9330,9330,9330,0
20240909,151900,664716110,9330,9370,9370,9330,289
20240909,151800,662013150,9370,9340,9370,9340,281
20240909,151700,659382340,9340,9370,9370,9340,459
20240909,151600,655085520,9400,9400,9400,9370,70
20240909,151500,654427970,9400,9370,9400,9370,437
20240909,151400,650326540,9370,9360,9370,9360,413
20240909,151300,646456980,9360,9360,9370,9360,128
20240909,151200,645258890,9360,9360,9360,9360,134
20240909,151100,644004650,9360,9360,9360,9360,1
20240909,151000,643995290,9360,9360,9360,9360,1
20240909,150900,643985930,9360,9370,9370,9360,87
20240909,150800,643171270,9350,9350,9350,9350,2
20240909,150700,643152570,9350,9360,9360,9350,497
20240909,150600,638500860,9350,9350,9350,9350,2
20240909,150500,638482160,9350,9350,9350,9350,4
20240909,150400,638444760,9350,9360,9360,9350,259
20240909,150300,636020780,9360,9370,9380,9360,893
20240909,150200,627653400,9360,9360,9360,9360,12
20240909,150100,627541080,9360,9350,9360,9350,146
20240909,150000,626174530,9350,9350,9360,9350,25
20240909,145900,625940770,9360,9350,9360,9350,5
20240909,145800,625894000,9350,9350,9350,9350,3
20240909,145700,625865950,9360,9360,9370,9350,29
20240909,145600,625594720,9360,9360,9360,9350,235
20240909,145500,623395180,9360,9350,9360,9350,84
20240909,145400,622609210,9350,9350,9350,9350,4
20240909,145300,622571810,9360,9360,9360,9360,0
20240909,145200,622571810,9360,9370,9370,9360,21
20240909,145100,622375240,9360,9360,9360,9360,27
20240909,145000,622122520,9360,9350,9360,9350,41
20240909,144900,621738870,9350,9350,9350,9350,130
20240909,144800,620523370,9350,9350,9350,9350,513
20240909,144700,615726820,9350,9350,9350,9350,263
20240909,144600,613267770,9350,9350,9350,9350,228
20240909,144500,611135970,9350,9360,9360,9350,630
20240909,144400,605245070,9360,9360,9360,9360,0
20240909,144300,605245070,9360,9360,9360,9360,1008
20240909,144200,595810190,9370,9370,9370,9370,5
20240909,144100,595763340,9380,9380,9380,9380,1
20240909,144000,595753960,9380,9370,9380,9370,204
20240909,143900,593842470,9370,9370,9370,9370,56
20240909,143800,593317750,9360,9360,9360,9360,5
20240909,143700,593270950,9360,9360,9360,9360,0
20240909,143600,593270950,9360,9360,9360,9360,0
20240909,143500,593270950,9360,9360,9360,9360,0
20240909,143400,593270950,9360,9360,9360,9360,0
20240909,143300,593270950,9360,9360,9360,9360,7
20240909,143200,593205430,9360,9360,9360,9360,1
20240909,143100,593196070,9360,9370,9370,9360,56
20240909,143000,592671420,9370,9370,9370,9370,58
20240909,142900,592127960,9370,9380,9380,9370,13
20240909,142800,592006120,9380,9380,9380,9380,0
20240909,142700,592006120,9380,9370,9380,9370,210
20240909,142600,590038400,9360,9360,9360,9360,3
20240909,142500,590010320,9360,9360,9360,9360,31
20240909,142400,589720160,9360,9360,9360,9360,2
20240909,142300,589701440,9360,9360,9360,9360,122
20240909,142200,588559520,9360,9370,9370,9360,736
20240909,142100,581663560,9370,9370,9370,9370,1
20240909,142000,581654190,9360,9370,9370,9360,10
20240909,141900,581560560,9380,9380,9380,9380,0
20240909,141800,581560560,9380,9380,9380,9380,1
20240909,141700,581551180,9380,9380,9380,9380,0
20240909,141600,581551180,9380,9370,9380,9370,257
20240909,141500,579143080,9370,9370,9370,9370,102
20240909,141400,578187340,9370,9370,9370,9370,1
20240909,141300,578177970,9370,9370,9370,9370,0
20240909,141200,578177970,9370,9370,9370,9370,7
20240909,141100,578112380,9370,9370,9370,9370,138
20240909,141000,576819320,9370,9370,9370,9370,0
20240909,140900,576819320,9370,9370,9370,9370,0
20240909,140800,576819320,9370,9360,9370,9350,46
20240909,140700,576388900,9360,9360,9360,9360,3
20240909,140600,576360820,9370,9370,9370,9370,0
20240909,140500,576360820,9370,9370,9370,9370,0
20240909,140400,576360820,9370,9370,9370,9370,0
20240909,140300,576360820,9370,9370,9370,9370,2
20240909,140200,576342080,9380,9380,9380,9380,0
20240909,140100,576342080,9380,9380,9380,9380,0
20240909,140000,576342080,9380,9380,9380,9380,0
20240909,135900,576342080,9380,9370,9380,9370,7
20240909,135800,576276480,9360,9370,9370,9360,39
20240909,135700,575911390,9370,9370,9370,9370,0
20240909,135600,575911390,9370,9380,9380,9370,8
20240909,135500,575836360,9370,9370,9370,9360,76
20240909,135400,575124250,9360,9380,9380,9360,21
20240909,135300,574927590,9380,9380,9380,9370,9
20240909,135200,574843200,9370,9370,9370,9370,4
20240909,135100,574805720,9370,9380,9390,9370,12
20240909,135000,574693220,9370,9380,9380,9370,12
20240909,134900,574580710,9390,9390,9390,9390,1
20240909,134800,574571320,9380,9380,9390,9380,3
20240909,134700,574543170,9380,9380,9380,9380,100
20240909,134600,573605170,9380,9370,9380,9370,186
20240909,134500,571860540,9360,9360,9360,9360,0
20240909,134400,571860540,9360,9370,9370,9360,6
20240909,134300,571804350,9370,9370,9370,9370,78
20240909,134200,571073490,9360,9360,9370,9360,385
20240909,134100,567469880,9360,9370,9370,9360,90
20240909,134000,566626600,9360,9360,9360,9360,73
20240909,133900,565943320,9380,9380,9380,9380,100
20240909,133800,565005320,9370,9370,9370,9370,0
20240909,133700,565005320,9370,9370,9370,9370,79
20240909,133600,564265090,9360,9360,9360,9360,1
20240909,133500,564255730,9370,9370,9370,9370,0
20240909,133400,564255730,9370,9370,9370,9370,4
20240909,133300,564218250,9360,9360,9360,9360,5
20240909,133200,564171450,9360,9370,9370,9360,16
20240909,133100,564021660,9380,9380,9380,9380,332
20240909,133000,560907500,9380,9380,9380,9380,0
20240909,132900,560907500,9380,9380,9380,9380,841
20240909,132800,553018920,9370,9370,9370,9370,39
20240909,132700,552653490,9380,9380,9380,9380,1
20240909,132600,552644110,9370,9370,9370,9370,190
20240909,132500,550863810,9370,9370,9370,9370,1
20240909,132400,550854440,9370,9360,9370,9360,24
20240909,132300,550629600,9360,9360,9360,9360,16
20240909,132200,550479840,9370,9370,9370,9370,92
20240909,132100,549617800,9370,9370,9370,9370,0
20240909,132000,549617800,9370,9370,9380,9370,174
20240909,131900,547987360,9380,9380,9380,9380,0
20240909,131800,547987360,9380,9380,9380,9380,0
20240909,131700,547987360,9380,9380,9380,9380,10
20240909,131600,547893560,9380,9380,9380,9370,229
20240909,131500,545747280,9370,9370,9370,9370,6
20240909,131400,545691060,9380,9380,9380,9380,0
20240909,131300,545691060,9380,9380,9380,9380,1
20240909,131200,545681680,9380,9380,9380,9380,1
20240909,131100,545672300,9380,9370,9380,9370,6
20240909,131000,545616070,9370,9350,9370,9350,576
20240909,130900,540225240,9350,9340,9350,9330,77
20240909,130800,539506200,9350,9360,9360,9350,199
20240909,130700,537645540,9360,9360,9360,9360,2
20240909,130600,537626820,9350,9350,9350,9350,49
20240909,130500,537168670,9330,9330,9330,9330,375
20240909,130400,533669920,9350,9360,9360,9350,22
20240909,130300,533464210,9350,9350,9350,9350,1
20240909,130200,533454860,9350,9350,9350,9350,71
20240909,130100,532791010,9360,9360,9360,9360,0
20240909,130000,532791010,9360,9350,9360,9340,181
20240909,125900,531098030,9350,9360,9360,9330,392
20240909,125800,527437040,9350,9360,9360,9350,131
20240909,125700,526211960,9360,9360,9360,9360,0
20240909,125600,526211960,9360,9360,9360,9360,0
20240909,125500,526211960,9360,9360,9360,9360,1
20240909,125400,526202600,9360,9360,9360,9360,0
20240909,125300,526202600,9360,9360,9360,9360,18
20240909,125200,526034120,9370,9370,9370,9370,0
20240909,125100,526034120,9370,9370,9370,9370,0
20240909,125000,526034120,9370,9370,9370,9370,1
20240909,124900,526024750,9360,9360,9360,9360,5
20240909,124800,525977950,9350,9370,9370,9350,76
20240909,124700,525267010,9380,9380,9380,9380,0
20240909,124600,525267010,9380,9370,9380,9360,141
20240909,124500,523944840,9380,9370,9380,9370,9
20240909,124400,523860490,9370,9370,9370,9370,0
20240909,124300,523860490,9370,9380,9390,9370,129
20240909,124200,522650640,9370,9370,9370,9370,113
20240909,124100,521591830,9380,9380,9380,9380,1
20240909,124000,521582450,9370,9360,9370,9360,246
20240909,123900,519278700,9350,9350,9350,9350,0
20240909,123800,519278700,9350,9360,9370,9350,26
20240909,123700,519035470,9370,9360,9370,9350,77
20240909,123600,518315130,9360,9360,9360,9360,5
20240909,123500,518268330,9360,9360,9360,9360,88
20240909,123400,517444650,9360,9360,9360,9360,100
20240909,123300,516508650,9360,9360,9360,9360,0
20240909,123200,516508650,9360,9350,9360,9350,13
20240909,123100,516387020,9360,9360,9360,9360,6
20240909,123000,516330860,9360,9360,9360,9360,78
20240909,122900,515600780,9370,9370,9370,9370,4
20240909,122800,515563300,9380,9370,9380,9360,129
20240909,122700,514353970,9370,9380,9380,9370,21
20240909,122600,514157150,9380,9380,9380,9360,37
20240909,122500,513810490,9370,9370,9370,9350,83
20240909,122400,513033340,9370,9360,9370,9360,26
20240909,122300,512789950,9370,9360,9370,9360,6
20240909,122200,512733780,9370,9360,9370,9360,12
20240909,122100,512621400,9370,9370,9370,9370,2
20240909,122000,512602660,9360,9360,9360,9360,20
20240909,121900,512415460,9360,9360,9360,9360,4
20240909,121800,512378020,9360,9360,9360,9360,0
20240909,121700,512378020,9360,9360,9360,9360,0
20240909,121600,512378020,9360,9360,9360,9360,40
20240909,121500,512003620,9360,9360,9360,9360,23
20240909,121400,511788340,9350,9350,9350,9350,5
20240909,121300,511741590,9360,9360,9360,9360,5
20240909,121200,511694790,9350,9350,9350,9350,0
20240909,121100,511694790,9350,9350,9350,9350,0
20240909,121000,511694790,9350,9350,9350,9350,5
20240909,120900,511648040,9360,9350,9360,9350,92
20240909,120800,510787010,9350,9350,9350,9350,2
20240909,120700,510768310,9360,9360,9360,9360,0
20240909,120600,510768310,9360,9360,9360,9340,10
20240909,120500,510674830,9350,9350,9360,9350,7
20240909,120400,510609350,9360,9350,9360,9340,40
20240909,120300,510235710,9320,9360,9360,9320,1347
20240909,120200,497631350,9360,9360,9360,9360,0
20240909,120100,497631350,9360,9360,9360,9360,97
20240909,120000,496723430,9370,9350,9370,9350,441
20240909,115900,492594520,9360,9350,9360,9350,92
20240909,115800,491733510,9360,9350,9360,9350,678
20240909,115700,485392740,9340,9340,9340,9340,5
20240909,115600,485346040,9340,9340,9340,9340,0
20240909,115500,485346040,9340,9340,9340,9340,5
20240909,115400,485299340,9340,9350,9350,9340,305
20240909,115300,482450590,9340,9340,9340,9340,6
20240909,115200,482394550,9350,9350,9350,9350,10
20240909,115100,482301050,9350,9350,9350,9350,0
20240909,115000,482301050,9350,9350,9350,9350,1
20240909,114900,482291700,9350,9350,9350,9350,1
20240909,114800,482282350,9340,9340,9340,9340,5
20240909,114700,482235650,9350,9350,9350,9350,7
20240909,114600,482170200,9350,9350,9350,9350,5
20240909,114500,482123450,9350,9320,9350,9320,215
20240909,114400,480116910,9310,9330,9330,9310,25
20240909,114300,479884100,9330,9320,9330,9320,2
20240909,114200,479865450,9330,9310,9330,9310,170
20240909,114100,478281900,9310,9350,9350,9290,2723
20240909,114000,452950490,9330,9350,9350,9330,157
20240909,113900,451484930,9350,9360,9360,9350,135
20240909,113800,450222100,9360,9350,9360,9350,19
20240909,113700,450044340,9350,9350,9350,9350,0
20240909,113600,450044340,9350,9360,9360,9350,24
20240909,113500,449819820,9350,9370,9380,9350,10
20240909,113400,449726250,9360,9350,9370,9340,409
20240909,113300,445898060,9360,9350,9360,9330,869
20240909,113200,437773020,9330,9330,9350,9330,51
20240909,113100,437296700,9350,9330,9350,9330,580
20240909,113000,431880570,9340,9340,9340,9340,0
20240909,112900,431880570,9340,9340,9340,9340,0
20240909,112800,431880570,9340,9330,9340,9330,100
20240909,112700,430946740,9340,9330,9340,9330,20
20240909,112600,430759960,9320,9330,9340,9320,177
20240909,112500,429108240,9330,9330,9330,9330,4
20240909,112400,429070920,9340,9330,9340,9330,61
20240909,112300,428501280,9330,9320,9340,9320,748
20240909,112200,421522200,9310,9320,9320,9310,118
20240909,112100,420422780,9320,9320,9320,9320,21
20240909,112000,420227060,9310,9310,9310,9310,63
20240909,111900,419640530,9300,9300,9300,9300,49
20240909,111800,419184830,9310,9310,9310,9300,164
20240909,111700,417658120,9310,9310,9310,9310,0
20240909,111600,417658120,9310,9310,9310,9310,0
20240909,111500,417658120,9310,9320,9320,9310,67
20240909,111400,417034300,9310,9310,9310,9300,79
20240909,111300,416298870,9300,9310,9310,9300,16
20240909,111200,416149970,9300,9310,9310,9290,719
20240909,111100,409463870,9310,9310,9310,9300,181
20240909,111000,407778910,9310,9310,9310,9310,1
20240909,110900,407769600,9320,9320,9320,9310,16
20240909,110800,407620620,9320,9320,9320,9320,1
20240909,110700,407611300,9310,9310,9310,9310,245
20240909,110600,405330350,9300,9300,9310,9300,45
20240909,110500,404911520,9300,9310,9310,9300,2
20240909,110400,404892910,9290,9290,9290,9290,251
20240909,110300,402561120,9290,9290,9290,9290,0
20240909,110200,402561120,9290,9290,9290,9290,5
20240909,110100,402514670,9290,9290,9290,9290,0
20240909,110000,402514670,9290,9300,9300,9280,47
20240909,105900,402077860,9310,9280,9310,9280,154
20240909,105800,400646050,9290,9280,9300,9280,55
20240909,105700,400134710,9270,9270,9270,9270,0
20240909,105600,400134710,9270,9290,9290,9270,38
20240909,105500,399782080,9300,9300,9300,9300,18
20240909,105400,399614680,9300,9290,9300,9290,214
20240909,105300,397625900,9270,9270,9270,9270,0
20240909,105200,397625900,9270,9290,9290,9270,41
20240909,105100,397245090,9300,9260,9300,9260,358
20240909,105000,393921750,9240,9270,9270,9240,1166
20240909,104900,383135800,9270,9270,9270,9270,0
20240909,104800,383135800,9270,9280,9310,9270,1119
20240909,104700,372750910,9270,9280,9280,9270,7
20240909,104600,372686000,9280,9270,9280,9270,191
20240909,104500,370915420,9270,9270,9270,9270,0
20240909,104400,370915420,9270,9270,9270,9270,167
20240909,104300,369367330,9270,9280,9280,9270,294
20240909,104200,366641940,9280,9280,9280,9280,0
20240909,104100,366641940,9280,9280,9280,9280,2
20240909,104000,366623380,9280,9280,9300,9270,981
20240909,103900,357526780,9270,9260,9270,9260,73
20240909,103800,356850130,9270,9270,9270,9270,131
20240909,103700,355635760,9280,9280,9280,9280,6
20240909,103600,355580080,9280,9280,9280,9280,0
20240909,103500,355580080,9280,9280,9280,9280,2
20240909,103400,355561520,9280,9300,9300,9280,142
20240909,103300,354241070,9300,9300,9300,9300,0
20240909,103200,354241070,9300,9290,9300,9290,4
20240909,103100,354203900,9300,9290,9300,9290,126
20240909,103000,353033350,9290,9300,9300,9280,13
20240909,102900,352912570,9270,9270,9290,9270,52
20240909,102800,352429890,9250,9260,9260,9250,100
20240909,102700,351504850,9270,9270,9270,9270,40
20240909,102600,351134050,9270,9250,9270,9250,357
20240909,102500,347824910,9260,9260,9260,9260,50
20240909,102400,347361910,9260,9260,9260,9260,435
20240909,102300,343333810,9270,9270,9270,9270,0
20240909,102200,343333810,9270,9270,9270,9270,20
20240909,102100,343148410,9260,9260,9260,9260,5
20240909,102000,343102110,9260,9260,9260,9260,1
20240909,101900,343092850,9240,9260,9260,9240,149
20240909,101800,341716040,9250,9270,9270,9250,119
20240909,101700,340615220,9270,9280,9280,9270,1009
20240909,101600,331256870,9280,9300,9300,9280,55
20240909,101500,330745900,9300,9300,9300,9300,0
20240909,101400,330745900,9300,9300,9300,9300,133
20240909,101300,329509000,9280,9270,9300,9270,712
20240909,101200,322899570,9270,9270,9270,9270,0
20240909,101100,322899570,9270,9250,9270,9250,1342
20240909,101000,310465770,9240,9240,9240,9240,20
20240909,100900,310280970,9250,9250,9250,9250,1
20240909,100800,310271720,9240,9240,9240,9240,5
20240909,100700,310225520,9250,9250,9250,9250,0
20240909,100600,310225520,9250,9250,9250,9250,3
20240909,100500,310197770,9240,9230,9240,9230,955
20240909,100400,301376570,9230,9230,9230,9230,5
20240909,100300,301330420,9240,9250,9250,9240,71
20240909,100200,300674370,9250,9250,9250,9250,8
20240909,100100,300600370,9250,9250,9250,9250,0
20240909,100000,300600370,9250,9230,9260,9230,200
20240909,095900,298751320,9230,9230,9230,9220,75
20240909,095800,298059470,9220,9220,9220,9220,0
20240909,095700,298059470,9220,9220,9220,9220,0
20240909,095600,298059470,9220,9250,9260,9220,60
20240909,095500,297505630,9250,9250,9250,9250,300
20240909,095400,294730630,9250,9260,9260,9250,1272
20240909,095300,282952270,9260,9260,9260,9230,1424
20240909,095200,269801230,9250,9250,9250,9250,277
20240909,095100,267238980,9240,9240,9240,9240,4
20240909,095000,267202020,9250,9250,9250,9250,1
20240909,094900,267192770,9240,9230,9240,9210,478
20240909,094800,262783140,9230,9230,9230,9230,73
20240909,094700,262109350,9230,9240,9240,9230,284
20240909,094600,259487490,9240,9260,9260,9240,740
20240909,094500,252642820,9270,9260,9270,9260,56
20240909,094400,252124250,9270,9270,9270,9270,11
20240909,094300,252022280,9280,9290,9290,9270,193
20240909,094200,250232980,9300,9300,9300,9300,0
20240909,094100,250232980,9300,9300,9300,9300,2
20240909,094000,250214380,9300,9290,9300,9270,222
20240909,093900,248152750,9290,9280,9290,9280,18
20240909,093800,247985700,9280,9290,9300,9280,135
20240909,093700,246731550,9290,9290,9290,9290,71
20240909,093600,246071960,9300,9300,9300,9300,0
20240909,093500,246071960,9300,9290,9300,9290,143
20240909,093400,244742530,9290,9280,9300,9280,119
20240909,093300,243637240,9290,9300,9300,9270,369
20240909,093200,240215680,9300,9300,9310,9300,152
20240909,093100,238801970,9290,9290,9290,9280,162
20240909,093000,237297450,9290,9280,9290,9280,1217
20240909,092900,225992480,9290,9280,9290,9280,382
20240909,092800,222446460,9270,9270,9270,9270,87
20240909,092700,221639970,9270,9250,9280,9250,308
20240909,092600,218789440,9250,9250,9250,9250,75
20240909,092500,218095690,9250,9240,9250,9230,94
20240909,092400,217227090,9240,9240,9250,9240,197
20240909,092300,215405900,9230,9250,9250,9230,485
20240909,092200,210926130,9240,9240,9250,9240,150
20240909,092100,209540120,9240,9260,9260,9240,152
20240909,092000,208134240,9270,9270,9270,9260,100
20240909,091900,207207900,9260,9260,9280,9260,878
20240909,091800,199076540,9260,9260,9260,9260,3
20240909,091700,199048760,9260,9250,9260,9250,6
20240909,091600,198993210,9240,9260,9260,9220,900
20240909,091500,190685920,9290,9230,9290,9230,307
20240909,091400,187848660,9240,9230,9240,9230,35
20240909,091300,187525380,9230,9220,9230,9170,501
20240909,091200,182921580,9210,9200,9210,9190,405
20240909,091100,179194280,9200,9210,9210,9200,13
20240909,091000,179074670,9220,9210,9230,9210,242
20240909,090900,176842260,9220,9200,9240,9200,3749
20240909,090800,142335080,9190,9180,9200,9180,2186
20240909,090700,122259060,9170,9150,9170,9150,306
20240909,090600,119456950,9150,9170,9170,9150,1944
20240909,090500,101664690,9170,9180,9180,9150,344
20240909,090400,98513910,9160,9210,9240,9150,3794
20240909,090300,63717520,9210,9250,9260,9190,2420
20240909,090200,41412630,9250,9290,9300,9240,1364
20240909,090100,28788000,9300,9300,9300,9290,216
20240909,090000,26780030,9290,9320,9330,9280,2878