KissMeData/396270/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,212000,566229770,7080,7080,7080,7080,7706
20240910,211900,566229770,7080,7080,7080,7080,0
20240910,211800,566229770,7080,7080,7080,7080,0
20240910,211700,566229770,7080,7080,7080,7080,0
20240910,211600,566229770,7080,7080,7080,7080,0
20240910,211500,566229770,7080,7080,7080,7080,0
20240910,211400,566229770,7080,7080,7080,7080,0
20240910,211300,566229770,7080,7080,7080,7080,0
20240910,211200,566229770,7080,7080,7080,7080,0
20240910,211100,566229770,7080,7080,7080,7080,0
20240910,211000,566229770,7080,7080,7080,7080,0
20240910,210900,566229770,7080,7080,7080,7080,0
20240910,210800,566229770,7080,7080,7080,7080,0
20240910,210700,566229770,7080,7080,7080,7080,0
20240910,210600,566229770,7080,7080,7080,7080,0
20240910,210500,566229770,7080,7080,7080,7080,0
20240910,210400,566229770,7080,7080,7080,7080,0
20240910,210300,566229770,7080,7080,7080,7080,0
20240910,210200,566229770,7080,7080,7080,7080,0
20240910,210100,566229770,7080,7080,7080,7080,0
20240910,210000,566229770,7080,7080,7080,7080,0
20240910,205900,566229770,7080,7080,7080,7080,0
20240910,205800,566229770,7080,7080,7080,7080,0
20240910,205700,566229770,7080,7080,7080,7080,0
20240910,205600,566229770,7080,7080,7080,7080,0
20240910,205500,566229770,7080,7080,7080,7080,0
20240910,205400,566229770,7080,7080,7080,7080,0
20240910,205300,566229770,7080,7080,7080,7080,0
20240910,205200,566229770,7080,7080,7080,7080,0
20240910,205100,566229770,7080,7080,7080,7080,0
20240910,205000,566229770,7080,7080,7080,7080,7706
20240910,204900,566229770,7080,7080,7080,7080,0
20240910,204800,566229770,7080,7080,7080,7080,0
20240910,204700,566229770,7080,7080,7080,7080,0
20240910,204600,566229770,7080,7080,7080,7080,0
20240910,204500,566229770,7080,7080,7080,7080,0
20240910,204400,566229770,7080,7080,7080,7080,0
20240910,204300,566229770,7080,7080,7080,7080,0
20240910,204200,566229770,7080,7080,7080,7080,0
20240910,204100,566229770,7080,7080,7080,7080,0
20240910,204000,566229770,7080,7080,7080,7080,0
20240910,203900,566229770,7080,7080,7080,7080,0
20240910,203800,566229770,7080,7080,7080,7080,0
20240910,203700,566229770,7080,7080,7080,7080,0
20240910,203600,566229770,7080,7080,7080,7080,0
20240910,203500,566229770,7080,7080,7080,7080,0
20240910,203400,566229770,7080,7080,7080,7080,0
20240910,203300,566229770,7080,7080,7080,7080,0
20240910,203200,566229770,7080,7080,7080,7080,0
20240910,203100,566229770,7080,7080,7080,7080,0
20240910,203000,566229770,7080,7080,7080,7080,0
20240910,202900,566229770,7080,7080,7080,7080,0
20240910,202800,566229770,7080,7080,7080,7080,0
20240910,202700,566229770,7080,7080,7080,7080,0
20240910,202600,566229770,7080,7080,7080,7080,0
20240910,202500,566229770,7080,7080,7080,7080,0
20240910,202400,566229770,7080,7080,7080,7080,0
20240910,202300,566229770,7080,7080,7080,7080,0
20240910,202200,566229770,7080,7080,7080,7080,0
20240910,202100,566229770,7080,7080,7080,7080,0
20240910,202000,566229770,7080,7080,7080,7080,7706
20240910,201900,566229770,7080,7080,7080,7080,0
20240910,201800,566229770,7080,7080,7080,7080,0
20240910,201700,566229770,7080,7080,7080,7080,0
20240910,201600,566229770,7080,7080,7080,7080,0
20240910,201500,566229770,7080,7080,7080,7080,0
20240910,201400,566229770,7080,7080,7080,7080,0
20240910,201300,566229770,7080,7080,7080,7080,0
20240910,201200,566229770,7080,7080,7080,7080,0
20240910,201100,566229770,7080,7080,7080,7080,0
20240910,201000,566229770,7080,7080,7080,7080,0
20240910,200900,566229770,7080,7080,7080,7080,0
20240910,200800,566229770,7080,7080,7080,7080,0
20240910,200700,566229770,7080,7080,7080,7080,0
20240910,200600,566229770,7080,7080,7080,7080,0
20240910,200500,566229770,7080,7080,7080,7080,0
20240910,200400,566229770,7080,7080,7080,7080,0
20240910,200300,566229770,7080,7080,7080,7080,0
20240910,200200,566229770,7080,7080,7080,7080,0
20240910,200100,566229770,7080,7080,7080,7080,0
20240910,200000,566229770,7080,7080,7080,7080,0
20240910,195900,566229770,7080,7080,7080,7080,0
20240910,195800,566229770,7080,7080,7080,7080,0
20240910,195700,566229770,7080,7080,7080,7080,0
20240910,195600,566229770,7080,7080,7080,7080,0
20240910,195500,566229770,7080,7080,7080,7080,0
20240910,195400,566229770,7080,7080,7080,7080,0
20240910,195300,566229770,7080,7080,7080,7080,0
20240910,195200,566229770,7080,7080,7080,7080,0
20240910,195100,566229770,7080,7080,7080,7080,0
20240910,195000,566229770,7080,7080,7080,7080,7706
20240910,194900,566229770,7080,7080,7080,7080,0
20240910,194800,566229770,7080,7080,7080,7080,0
20240910,194700,566229770,7080,7080,7080,7080,0
20240910,194600,566229770,7080,7080,7080,7080,0
20240910,194500,566229770,7080,7080,7080,7080,0
20240910,194400,566229770,7080,7080,7080,7080,0
20240910,194300,566229770,7080,7080,7080,7080,0
20240910,194200,566229770,7080,7080,7080,7080,0
20240910,194100,566229770,7080,7080,7080,7080,0
20240910,194000,566229770,7080,7080,7080,7080,0
20240910,193900,566229770,7080,7080,7080,7080,0
20240910,193800,566229770,7080,7080,7080,7080,0
20240910,193700,566229770,7080,7080,7080,7080,0
20240910,193600,566229770,7080,7080,7080,7080,0
20240910,193500,566229770,7080,7080,7080,7080,0
20240910,193400,566229770,7080,7080,7080,7080,0
20240910,193300,566229770,7080,7080,7080,7080,0
20240910,193200,566229770,7080,7080,7080,7080,0
20240910,193100,566229770,7080,7080,7080,7080,0
20240910,193000,566229770,7080,7080,7080,7080,0
20240910,192900,566229770,7080,7080,7080,7080,0
20240910,192800,566229770,7080,7080,7080,7080,0
20240910,192700,566229770,7080,7080,7080,7080,0
20240910,192600,566229770,7080,7080,7080,7080,0
20240910,192500,566229770,7080,7080,7080,7080,0
20240910,192400,566229770,7080,7080,7080,7080,0
20240910,192300,566229770,7080,7080,7080,7080,0
20240910,192200,566229770,7080,7080,7080,7080,0
20240910,192100,566229770,7080,7080,7080,7080,0
20240910,192000,566229770,7080,7080,7080,7080,7706
20240910,191900,566229770,7080,7080,7080,7080,0
20240910,191800,566229770,7080,7080,7080,7080,0
20240910,191700,566229770,7080,7080,7080,7080,0
20240910,191600,566229770,7080,7080,7080,7080,0
20240910,191500,566229770,7080,7080,7080,7080,0
20240910,191400,566229770,7080,7080,7080,7080,0
20240910,191300,566229770,7080,7080,7080,7080,0
20240910,191200,566229770,7080,7080,7080,7080,0
20240910,191100,566229770,7080,7080,7080,7080,0
20240910,191000,566229770,7080,7080,7080,7080,0
20240910,190900,566229770,7080,7080,7080,7080,0
20240910,190800,566229770,7080,7080,7080,7080,0
20240910,190700,566229770,7080,7080,7080,7080,0
20240910,190600,566229770,7080,7080,7080,7080,0
20240910,190500,566229770,7080,7080,7080,7080,0
20240910,190400,566229770,7080,7080,7080,7080,0
20240910,190300,566229770,7080,7080,7080,7080,0
20240910,190200,566229770,7080,7080,7080,7080,0
20240910,190100,566229770,7080,7080,7080,7080,0
20240910,190000,566229770,7080,7080,7080,7080,0
20240910,185900,566229770,7080,7080,7080,7080,0
20240910,185800,566229770,7080,7080,7080,7080,0
20240910,185700,566229770,7080,7080,7080,7080,0
20240910,185600,566229770,7080,7080,7080,7080,0
20240910,185500,566229770,7080,7080,7080,7080,0
20240910,185400,566229770,7080,7080,7080,7080,0
20240910,185300,566229770,7080,7080,7080,7080,0
20240910,185200,566229770,7080,7080,7080,7080,0
20240910,185100,566229770,7080,7080,7080,7080,0
20240910,185000,566229770,7080,7080,7080,7080,7706
20240910,184900,566229770,7080,7080,7080,7080,0
20240910,184800,566229770,7080,7080,7080,7080,0
20240910,184700,566229770,7080,7080,7080,7080,0
20240910,184600,566229770,7080,7080,7080,7080,0
20240910,184500,566229770,7080,7080,7080,7080,0
20240910,184400,566229770,7080,7080,7080,7080,0
20240910,184300,566229770,7080,7080,7080,7080,0
20240910,184200,566229770,7080,7080,7080,7080,0
20240910,184100,566229770,7080,7080,7080,7080,0
20240910,184000,566229770,7080,7080,7080,7080,0
20240910,183900,566229770,7080,7080,7080,7080,0
20240910,183800,566229770,7080,7080,7080,7080,0
20240910,183700,566229770,7080,7080,7080,7080,0
20240910,183600,566229770,7080,7080,7080,7080,0
20240910,183500,566229770,7080,7080,7080,7080,0
20240910,183400,566229770,7080,7080,7080,7080,0
20240910,183300,566229770,7080,7080,7080,7080,0
20240910,183200,566229770,7080,7080,7080,7080,0
20240910,183100,566229770,7080,7080,7080,7080,0
20240910,183000,566229770,7080,7080,7080,7080,0
20240910,182900,566229770,7080,7080,7080,7080,0
20240910,182800,566229770,7080,7080,7080,7080,0
20240910,182700,566229770,7080,7080,7080,7080,0
20240910,182600,566229770,7080,7080,7080,7080,0
20240910,182500,566229770,7080,7080,7080,7080,0
20240910,182400,566229770,7080,7080,7080,7080,0
20240910,182300,566229770,7080,7080,7080,7080,0
20240910,182200,566229770,7080,7080,7080,7080,0
20240910,182100,566229770,7080,7080,7080,7080,0
20240910,182000,566229770,7080,7080,7080,7080,7706
20240910,181900,566229770,7080,7080,7080,7080,0
20240910,181800,566229770,7080,7080,7080,7080,0
20240910,181700,566229770,7080,7080,7080,7080,0
20240910,181600,566229770,7080,7080,7080,7080,0
20240910,181500,566229770,7080,7080,7080,7080,0
20240910,181400,566229770,7080,7080,7080,7080,0
20240910,181300,566229770,7080,7080,7080,7080,0
20240910,181200,566229770,7080,7080,7080,7080,0
20240910,181100,566229770,7080,7080,7080,7080,0
20240910,181000,566229770,7080,7080,7080,7080,0
20240910,180900,566229770,7080,7080,7080,7080,0
20240910,180800,566229770,7080,7080,7080,7080,0
20240910,180700,566229770,7080,7080,7080,7080,0
20240910,180600,566229770,7080,7080,7080,7080,0
20240910,180500,566229770,7080,7080,7080,7080,0
20240910,180400,566229770,7080,7080,7080,7080,0
20240910,180300,566229770,7080,7080,7080,7080,0
20240910,180200,566229770,7080,7080,7080,7080,0
20240910,180100,566229770,7080,7080,7080,7080,0
20240910,180000,566229770,7080,7080,7080,7080,0
20240910,175900,566229770,7080,7080,7080,7080,0
20240910,175800,566229770,7080,7080,7080,7080,0
20240910,175700,566229770,7080,7080,7080,7080,0
20240910,175600,566229770,7080,7080,7080,7080,0
20240910,175500,566229770,7080,7080,7080,7080,0
20240910,175400,566229770,7080,7080,7080,7080,0
20240910,175300,566229770,7080,7080,7080,7080,0
20240910,175200,566229770,7080,7080,7080,7080,0
20240910,175100,566229770,7080,7080,7080,7080,0
20240910,175000,566229770,7080,7080,7080,7080,7706
20240910,174900,566229770,7080,7080,7080,7080,0
20240910,174800,566229770,7080,7080,7080,7080,0
20240910,174700,566229770,7080,7080,7080,7080,0
20240910,174600,566229770,7080,7080,7080,7080,0
20240910,174500,566229770,7080,7080,7080,7080,0
20240910,174400,566229770,7080,7080,7080,7080,0
20240910,174300,566229770,7080,7080,7080,7080,0
20240910,174200,566229770,7080,7080,7080,7080,0
20240910,174100,566229770,7080,7080,7080,7080,0
20240910,174000,566229770,7080,7080,7080,7080,0
20240910,173900,566229770,7080,7080,7080,7080,0
20240910,173800,566229770,7080,7080,7080,7080,0
20240910,173700,566229770,7080,7080,7080,7080,0
20240910,173600,566229770,7080,7080,7080,7080,0
20240910,173500,566229770,7080,7080,7080,7080,0
20240910,173400,566229770,7080,7080,7080,7080,0
20240910,173300,566229770,7080,7080,7080,7080,0
20240910,173200,566229770,7080,7080,7080,7080,0
20240910,173100,566229770,7080,7080,7080,7080,0
20240910,173000,566229770,7080,7080,7080,7080,0
20240910,172900,566229770,7080,7080,7080,7080,0
20240910,172800,566229770,7080,7080,7080,7080,0
20240910,172700,566229770,7080,7080,7080,7080,0
20240910,172600,566229770,7080,7080,7080,7080,0
20240910,172500,566229770,7080,7080,7080,7080,0
20240910,172400,566229770,7080,7080,7080,7080,0
20240910,172300,566229770,7080,7080,7080,7080,0
20240910,172200,566229770,7080,7080,7080,7080,0
20240910,172100,566229770,7080,7080,7080,7080,0
20240910,172000,566229770,7080,7080,7080,7080,7706
20240910,171900,566229770,7080,7080,7080,7080,0
20240910,171800,566229770,7080,7080,7080,7080,0
20240910,171700,566229770,7080,7080,7080,7080,0
20240910,171600,566229770,7080,7080,7080,7080,0
20240910,171500,566229770,7080,7080,7080,7080,0
20240910,171400,566229770,7080,7080,7080,7080,0
20240910,171300,566229770,7080,7080,7080,7080,0
20240910,171200,566229770,7080,7080,7080,7080,0
20240910,171100,566229770,7080,7080,7080,7080,0
20240910,171000,566229770,7080,7080,7080,7080,0
20240910,170900,566229770,7080,7080,7080,7080,0
20240910,170800,566229770,7080,7080,7080,7080,0
20240910,170700,566229770,7080,7080,7080,7080,0
20240910,170600,566229770,7080,7080,7080,7080,0
20240910,170500,566229770,7080,7080,7080,7080,0
20240910,170400,566229770,7080,7080,7080,7080,0
20240910,170300,566229770,7080,7080,7080,7080,0
20240910,170200,566229770,7080,7080,7080,7080,0
20240910,170100,566229770,7080,7080,7080,7080,0
20240910,170000,566229770,7080,7080,7080,7080,0
20240910,165900,566229770,7080,7080,7080,7080,0
20240910,165800,566229770,7080,7080,7080,7080,0
20240910,165700,566229770,7080,7080,7080,7080,0
20240910,165600,566229770,7080,7080,7080,7080,0
20240910,165500,566229770,7080,7080,7080,7080,0
20240910,165400,566229770,7080,7080,7080,7080,0
20240910,165300,566229770,7080,7080,7080,7080,0
20240910,165200,566229770,7080,7080,7080,7080,0
20240910,165100,566229770,7080,7080,7080,7080,0
20240910,165000,566229770,7080,7080,7080,7080,7706
20240910,164900,566229770,7080,7080,7080,7080,0
20240910,164800,566229770,7080,7080,7080,7080,0
20240910,164700,566229770,7080,7080,7080,7080,0
20240910,164600,566229770,7080,7080,7080,7080,0
20240910,164500,566229770,7080,7080,7080,7080,0
20240910,164400,566229770,7080,7080,7080,7080,0
20240910,164300,566229770,7080,7080,7080,7080,0
20240910,164200,566229770,7080,7080,7080,7080,0
20240910,164100,566229770,7080,7080,7080,7080,0
20240910,164000,566229770,7080,7080,7080,7080,0
20240910,163900,566229770,7080,7080,7080,7080,0
20240910,163800,566229770,7080,7080,7080,7080,0
20240910,163700,566229770,7080,7080,7080,7080,0
20240910,163600,566229770,7080,7080,7080,7080,0
20240910,163500,566229770,7080,7080,7080,7080,0
20240910,163400,566229770,7080,7080,7080,7080,0
20240910,163300,566229770,7080,7080,7080,7080,0
20240910,163200,566229770,7080,7080,7080,7080,0
20240910,163100,566229770,7080,7080,7080,7080,0
20240910,163000,566229770,7080,7080,7080,7080,0
20240910,162900,566229770,7080,7080,7080,7080,0
20240910,162800,566229770,7080,7080,7080,7080,0
20240910,162700,566229770,7080,7080,7080,7080,0
20240910,162600,566229770,7080,7080,7080,7080,0
20240910,162500,566229770,7080,7080,7080,7080,0
20240910,162400,566229770,7080,7080,7080,7080,0
20240910,162300,566229770,7080,7080,7080,7080,0
20240910,162200,566229770,7080,7080,7080,7080,0
20240910,162100,566229770,7080,7080,7080,7080,0
20240910,162000,566229770,7080,7080,7080,7080,7706
20240910,161900,566229770,7080,7080,7080,7080,0
20240910,161800,566229770,7080,7080,7080,7080,0
20240910,161700,566229770,7080,7080,7080,7080,0
20240910,161600,566229770,7080,7080,7080,7080,0
20240910,161500,566229770,7080,7080,7080,7080,0
20240910,161400,566229770,7080,7080,7080,7080,0
20240910,161300,566229770,7080,7080,7080,7080,0
20240910,161200,566229770,7080,7080,7080,7080,0
20240910,161100,566229770,7080,7080,7080,7080,0
20240910,161000,566229770,7080,7080,7080,7080,0
20240910,160900,566229770,7080,7080,7080,7080,0
20240910,160800,566229770,7080,7080,7080,7080,0
20240910,160700,566229770,7080,7080,7080,7080,0
20240910,160600,566229770,7080,7080,7080,7080,0
20240910,160500,566229770,7080,7080,7080,7080,0
20240910,160400,566229770,7080,7080,7080,7080,0
20240910,160300,566229770,7080,7080,7080,7080,0
20240910,160200,566229770,7080,7080,7080,7080,0
20240910,160100,566229770,7080,7080,7080,7080,0
20240910,160000,566229770,7080,7080,7080,7080,0
20240910,155900,566229770,7080,7080,7080,7080,0
20240910,155800,566229770,7080,7080,7080,7080,0
20240910,155700,566229770,7080,7080,7080,7080,0
20240910,155600,566229770,7080,7080,7080,7080,0
20240910,155500,566229770,7080,7080,7080,7080,0
20240910,155400,566229770,7080,7080,7080,7080,0
20240910,155300,566229770,7080,7080,7080,7080,0
20240910,155200,566229770,7080,7080,7080,7080,0
20240910,155100,566229770,7080,7080,7080,7080,0
20240910,155000,566229770,7080,7080,7080,7080,7706
20240910,154900,566229770,7080,7080,7080,7080,0
20240910,154800,566229770,7080,7080,7080,7080,0
20240910,154700,566229770,7080,7080,7080,7080,0
20240910,154600,566229770,7080,7080,7080,7080,0
20240910,154500,566229770,7080,7080,7080,7080,0
20240910,154400,566229770,7080,7080,7080,7080,0
20240910,154300,566229770,7080,7080,7080,7080,0
20240910,154200,566229770,7080,7080,7080,7080,0
20240910,154100,566229770,7080,7080,7080,7080,0
20240910,154000,566229770,7080,7080,7080,7080,0
20240910,153900,566229770,7080,7080,7080,7080,0
20240910,153800,566229770,7080,7080,7080,7080,0
20240910,153700,566229770,7080,7080,7080,7080,0
20240910,153600,566229770,7080,7080,7080,7080,0
20240910,153500,566229770,7080,7080,7080,7080,0
20240910,153400,566229770,7080,7080,7080,7080,0
20240910,153300,566229770,7080,7080,7080,7080,0
20240910,153200,566229770,7080,7080,7080,7080,0
20240910,153100,566229770,7080,7080,7080,7080,0
20240910,153000,566229770,7080,7080,7080,7080,7706
20240910,152900,511671290,7120,7120,7120,7120,0
20240910,152800,511671290,7120,7120,7120,7120,0
20240910,152700,511671290,7120,7120,7120,7120,0
20240910,152600,511671290,7120,7120,7120,7120,0
20240910,152500,511671290,7120,7120,7120,7120,0
20240910,152400,511671290,7120,7120,7120,7120,0
20240910,152300,511671290,7120,7120,7120,7120,0
20240910,152200,511671290,7120,7120,7120,7120,0
20240910,152100,511671290,7120,7120,7120,7120,0
20240910,152000,511671290,7120,7120,7120,7120,0
20240910,151900,511671290,7120,7140,7150,7120,2014
20240910,151800,497307850,7150,7180,7180,7150,382
20240910,151700,494574830,7180,7180,7180,7180,23
20240910,151600,494409690,7150,7160,7160,7150,532
20240910,151500,490604240,7170,7170,7170,7170,10
20240910,151400,490532540,7180,7160,7180,7160,103
20240910,151300,489794000,7160,7160,7160,7160,9
20240910,151200,489729560,7160,7160,7160,7160,311
20240910,151100,487502800,7150,7170,7170,7150,1015
20240910,151000,480240950,7170,7170,7170,7160,456
20240910,150900,476973830,7170,7170,7170,7170,195
20240910,150800,475575680,7170,7170,7170,7160,37
20240910,150700,475310410,7170,7170,7170,7170,62
20240910,150600,474865870,7170,7170,7170,7170,121
20240910,150500,473998300,7160,7160,7160,7160,201
20240910,150400,472559140,7160,7170,7170,7160,1082
20240910,150300,464811410,7170,7170,7170,7160,10
20240910,150200,464739760,7160,7160,7160,7160,801
20240910,150100,459004600,7170,7180,7180,7170,25
20240910,150000,458825340,7180,7170,7180,7170,2
20240910,145900,458810990,7170,7170,7170,7170,0
20240910,145800,458810990,7170,7180,7180,7170,130
20240910,145700,457877600,7180,7180,7180,7180,2
20240910,145600,457863240,7180,7180,7180,7160,710
20240910,145500,452777130,7180,7180,7180,7180,22
20240910,145400,452619170,7180,7180,7180,7180,436
20240910,145300,449488690,7180,7180,7180,7180,0
20240910,145200,449488690,7180,7180,7180,7180,40
20240910,145100,449201490,7170,7170,7170,7170,200
20240910,145000,447767490,7170,7170,7170,7170,40
20240910,144900,447480690,7160,7160,7160,7160,0
20240910,144800,447480690,7160,7200,7200,7160,230
20240910,144700,445825890,7200,7200,7200,7200,3
20240910,144600,445804290,7160,7170,7170,7160,1000
20240910,144500,438640340,7170,7170,7170,7170,0
20240910,144400,438640340,7170,7190,7190,7170,1200
20240910,144300,430023050,7190,7190,7190,7190,0
20240910,144200,430023050,7190,7190,7190,7190,0
20240910,144100,430023050,7190,7190,7190,7190,18
20240910,144000,429893630,7190,7190,7190,7190,3
20240910,143900,429872060,7190,7200,7200,7190,313
20240910,143800,427620590,7200,7200,7200,7190,11
20240910,143700,427541420,7200,7200,7200,7190,35
20240910,143600,427289750,7200,7200,7200,7200,8
20240910,143500,427232150,7200,7200,7200,7200,48
20240910,143400,426886550,7200,7200,7200,7200,6
20240910,143300,426843350,7210,7210,7210,7210,10
20240910,143200,426771250,7200,7200,7200,7200,131
20240910,143100,425828050,7200,7200,7200,7200,0
20240910,143000,425828050,7200,7200,7200,7200,0
20240910,142900,425828050,7200,7200,7200,7200,0
20240910,142800,425828050,7200,7200,7200,7200,0
20240910,142700,425828050,7200,7200,7200,7200,0
20240910,142600,425828050,7200,7200,7200,7200,0
20240910,142500,425828050,7200,7200,7200,7200,25
20240910,142400,425648050,7200,7200,7200,7200,19
20240910,142300,425511250,7190,7190,7190,7190,130
20240910,142200,424576550,7190,7190,7190,7190,0
20240910,142100,424576550,7190,7190,7190,7190,0
20240910,142000,424576550,7190,7190,7190,7190,0
20240910,141900,424576550,7190,7190,7190,7190,3
20240910,141800,424554980,7180,7180,7180,7180,0
20240910,141700,424554980,7180,7200,7200,7180,2035
20240910,141600,409934960,7190,7190,7190,7190,0
20240910,141500,409934960,7190,7190,7190,7190,0
20240910,141400,409934960,7190,7190,7190,7190,0
20240910,141300,409934960,7190,7220,7220,7190,6
20240910,141200,409891670,7190,7190,7190,7190,23
20240910,141100,409726300,7190,7210,7210,7190,17
20240910,141000,409603930,7220,7220,7220,7220,7
20240910,140900,409553390,7220,7220,7220,7220,0
20240910,140800,409553390,7220,7220,7220,7220,2
20240910,140700,409538950,7220,7220,7220,7220,10
20240910,140600,409466750,7220,7220,7220,7190,326
20240910,140500,407119120,7200,7200,7210,7190,303
20240910,140400,404938990,7200,7200,7200,7200,0
20240910,140300,404938990,7200,7200,7200,7200,100
20240910,140200,404218990,7200,7210,7210,7200,888
20240910,140100,397824430,7220,7220,7220,7220,0
20240910,140000,397824430,7220,7220,7220,7220,9
20240910,135900,397759450,7220,7220,7220,7220,0
20240910,135800,397759450,7220,7220,7220,7220,26
20240910,135700,397571730,7210,7210,7210,7210,5
20240910,135600,397535680,7210,7210,7210,7210,0
20240910,135500,397535680,7210,7210,7210,7210,0
20240910,135400,397535680,7210,7210,7210,7210,0
20240910,135300,397535680,7210,7210,7210,7210,103
20240910,135200,396793050,7220,7220,7220,7220,1
20240910,135100,396785830,7210,7210,7210,7210,4
20240910,135000,396756990,7200,7200,7200,7200,28
20240910,134900,396555390,7200,7200,7200,7200,712
20240910,134800,391428990,7200,7200,7200,7200,1
20240910,134700,391421790,7200,7200,7200,7190,15
20240910,134600,391313800,7200,7200,7200,7200,5
20240910,134500,391277800,7200,7200,7200,7200,7
20240910,134400,391227400,7200,7200,7200,7190,104
20240910,134300,390479100,7200,7200,7200,7200,6
20240910,134200,390435900,7190,7200,7200,7190,341
20240910,134100,387982050,7200,7200,7200,7200,2
20240910,134000,387967650,7210,7210,7210,7210,91
20240910,133900,387311540,7220,7210,7220,7210,3
20240910,133800,387289900,7200,7200,7200,7200,3
20240910,133700,387268300,7200,7210,7210,7200,1293
20240910,133600,377958640,7220,7200,7220,7200,413
20240910,133500,374985020,7200,7200,7200,7200,0
20240910,133400,374985020,7200,7200,7200,7200,0
20240910,133300,374985020,7200,7210,7210,7200,87
20240910,133200,374357920,7200,7200,7200,7200,3
20240910,133100,374336320,7240,7220,7240,7210,690
20240910,133000,369361230,7210,7210,7210,7210,0
20240910,132900,369361230,7210,7210,7210,7210,0
20240910,132800,369361230,7210,7220,7220,7210,50
20240910,132700,369000380,7220,7220,7220,7220,2
20240910,132600,368985940,7210,7230,7230,7210,51
20240910,132500,368618150,7210,7220,7220,7210,209
20240910,132400,367110560,7210,7220,7220,7210,371
20240910,132300,364434850,7220,7240,7240,7220,356
20240910,132200,361864400,7250,7250,7250,7250,0
20240910,132100,361864400,7250,7250,7250,7250,2
20240910,132000,361849900,7250,7250,7250,7250,1
20240910,131900,361842650,7220,7220,7220,7220,0
20240910,131800,361842650,7220,7220,7220,7220,0
20240910,131700,361842650,7220,7220,7220,7220,0
20240910,131600,361842650,7220,7220,7220,7220,0
20240910,131500,361842650,7220,7220,7220,7220,555
20240910,131400,357835550,7220,7220,7220,7220,0
20240910,131300,357835550,7220,7220,7220,7220,0
20240910,131200,357835550,7220,7220,7220,7220,5
20240910,131100,357799450,7250,7250,7250,7250,1
20240910,131000,357792200,7230,7230,7230,7230,0
20240910,130900,357792200,7230,7230,7230,7230,0
20240910,130800,357792200,7230,7240,7240,7230,1636
20240910,130700,345955670,7250,7250,7250,7250,0
20240910,130600,345955670,7250,7250,7250,7250,1
20240910,130500,345948420,7240,7280,7280,7240,15
20240910,130400,345839600,7260,7260,7260,7260,8
20240910,130300,345781520,7260,7270,7270,7260,462
20240910,130200,342427300,7280,7280,7280,7280,0
20240910,130100,342427300,7280,7280,7280,7280,47
20240910,130000,342085140,7280,7280,7280,7280,0
20240910,125900,342085140,7280,7280,7280,7280,30
20240910,125800,341866740,7280,7280,7280,7280,0
20240910,125700,341866740,7280,7280,7280,7280,20
20240910,125600,341721140,7260,7260,7260,7260,0
20240910,125500,341721140,7260,7260,7260,7260,0
20240910,125400,341721140,7260,7260,7260,7260,0
20240910,125300,341721140,7260,7260,7260,7260,0
20240910,125200,341721140,7260,7260,7260,7260,0
20240910,125100,341721140,7260,7260,7260,7260,215
20240910,125000,340160240,7260,7260,7260,7260,0
20240910,124900,340160240,7260,7260,7260,7260,0
20240910,124800,340160240,7260,7260,7260,7260,0
20240910,124700,340160240,7260,7260,7260,7260,0
20240910,124600,340160240,7260,7220,7260,7220,50
20240910,124500,339798240,7230,7230,7230,7230,76
20240910,124400,339248760,7230,7230,7230,7230,6
20240910,124300,339205380,7220,7220,7220,7220,0
20240910,124200,339205380,7220,7220,7220,7220,3
20240910,124100,339183720,7230,7230,7230,7230,1101
20240910,124000,331223490,7230,7240,7240,7230,595
20240910,123900,326921630,7240,7250,7250,7240,8
20240910,123800,326863660,7250,7260,7260,7250,112
20240910,123700,326051620,7260,7260,7260,7260,1
20240910,123600,326044360,7290,7290,7290,7290,1
20240910,123500,326037070,7250,7250,7250,7250,0
20240910,123400,326037070,7250,7250,7250,7250,0
20240910,123300,326037070,7250,7250,7250,7250,24
20240910,123200,325863070,7230,7240,7240,7230,150
20240910,123100,324777970,7230,7230,7230,7230,0
20240910,123000,324777970,7230,7230,7230,7230,0
20240910,122900,324777970,7230,7230,7230,7230,0
20240910,122800,324777970,7230,7230,7230,7230,0
20240910,122700,324777970,7230,7230,7230,7230,0
20240910,122600,324777970,7230,7230,7230,7230,0
20240910,122500,324777970,7230,7230,7230,7230,60
20240910,122400,324344170,7240,7240,7240,7240,1
20240910,122300,324336930,7240,7250,7250,7240,922
20240910,122200,317653030,7250,7250,7250,7250,0
20240910,122100,317653030,7250,7260,7260,7250,700
20240910,122000,312575630,7260,7260,7260,7260,0
20240910,121900,312575630,7260,7260,7260,7260,0
20240910,121800,312575630,7260,7260,7260,7260,30
20240910,121700,312357830,7260,7260,7260,7260,0
20240910,121600,312357830,7260,7260,7260,7260,0
20240910,121500,312357830,7260,7270,7270,7260,597
20240910,121400,308023580,7260,7280,7280,7260,2600
20240910,121300,289129110,7280,7270,7280,7270,206
20240910,121200,287629470,7280,7280,7280,7280,0
20240910,121100,287629470,7280,7280,7280,7280,0
20240910,121000,287629470,7280,7280,7280,7280,101
20240910,120900,286894190,7310,7280,7310,7270,1129
20240910,120800,278676790,7290,7290,7290,7290,0
20240910,120700,278676790,7290,7290,7290,7290,0
20240910,120600,278676790,7290,7290,7290,7290,0
20240910,120500,278676790,7290,7300,7300,7290,213
20240910,120400,277124010,7300,7300,7300,7300,17
20240910,120300,276999910,7300,7300,7300,7300,0
20240910,120200,276999910,7300,7300,7300,7300,1
20240910,120100,276992610,7300,7300,7300,7300,500
20240910,120000,273342610,7290,7290,7290,7290,200
20240910,115900,271884610,7300,7300,7300,7300,68
20240910,115800,271388210,7300,7300,7300,7300,132
20240910,115700,270424610,7300,7300,7300,7300,10
20240910,115600,270351610,7300,7300,7300,7300,100
20240910,115500,269621610,7290,7290,7290,7290,0
20240910,115400,269621610,7290,7300,7300,7290,120
20240910,115300,268746800,7300,7290,7300,7290,35
20240910,115200,268491640,7300,7300,7300,7300,120
20240910,115100,267615640,7310,7310,7310,7310,0
20240910,115000,267615640,7310,7310,7310,7310,5
20240910,114900,267579090,7310,7310,7310,7310,0
20240910,114800,267579090,7310,7310,7310,7310,1
20240910,114700,267571780,7300,7300,7300,7300,142
20240910,114600,266535180,7320,7300,7320,7290,117
20240910,114500,265680910,7320,7320,7320,7320,0
20240910,114400,265680910,7320,7300,7320,7300,118
20240910,114300,264819490,7300,7300,7300,7300,0
20240910,114200,264819490,7300,7300,7300,7300,396
20240910,114100,261928690,7300,7300,7300,7300,1
20240910,114000,261921390,7300,7300,7300,7300,500
20240910,113900,258271390,7290,7290,7290,7290,0
20240910,113800,258271390,7290,7290,7290,7290,455
20240910,113700,254954440,7290,7290,7290,7290,3
20240910,113600,254932570,7290,7290,7290,7290,0
20240910,113500,254932570,7290,7300,7300,7290,321
20240910,113400,252591480,7300,7300,7300,7300,9
20240910,113300,252525780,7290,7290,7290,7290,0
20240910,113200,252525780,7290,7290,7290,7290,0
20240910,113100,252525780,7290,7290,7290,7290,1
20240910,113000,252518490,7290,7290,7290,7290,505
20240910,112900,248837040,7300,7300,7300,7300,1
20240910,112800,248829740,7280,7280,7280,7280,178
20240910,112700,247533900,7280,7300,7300,7280,797
20240910,112600,241727450,7290,7300,7300,7280,539
20240910,112500,237803220,7300,7300,7300,7300,0
20240910,112400,237803220,7300,7300,7300,7300,4
20240910,112300,237774020,7280,7280,7280,7280,10
20240910,112200,237701220,7280,7280,7280,7280,2
20240910,112100,237686660,7280,7280,7280,7280,0
20240910,112000,237686660,7280,7290,7290,7280,299
20240910,111900,235509890,7290,7280,7290,7280,138
20240910,111800,234505240,7280,7280,7280,7280,5
20240910,111700,234468840,7280,7280,7280,7280,848
20240910,111600,228295400,7280,7290,7290,7280,263
20240910,111500,226378230,7290,7290,7290,7290,249
20240910,111400,224563020,7290,7300,7300,7290,1065
20240910,111300,216791520,7300,7300,7300,7300,20
20240910,111200,216645520,7310,7320,7320,7310,572
20240910,111100,212464130,7310,7330,7330,7310,71
20240910,111000,211945100,7310,7320,7320,7310,20
20240910,110900,211798760,7360,7360,7360,7360,0
20240910,110800,211798760,7360,7360,7360,7360,0
20240910,110700,211798760,7360,7360,7360,7360,0
20240910,110600,211798760,7360,7360,7360,7360,1
20240910,110500,211791400,7360,7360,7360,7360,22
20240910,110400,211629480,7340,7340,7340,7340,0
20240910,110300,211629480,7340,7350,7350,7340,332
20240910,110200,209189480,7350,7350,7350,7350,22
20240910,110100,209027780,7350,7350,7350,7350,20
20240910,110000,208880780,7310,7310,7310,7310,131
20240910,105900,207923170,7300,7300,7300,7300,1
20240910,105800,207915870,7280,7310,7310,7280,1236
20240910,105700,198896750,7310,7310,7320,7310,202
20240910,105600,197420120,7310,7310,7310,7310,200
20240910,105500,195958120,7300,7300,7300,7300,0
20240910,105400,195958120,7300,7310,7310,7300,350
20240910,105300,193403080,7300,7310,7310,7300,3223
20240910,105200,169864750,7320,7330,7330,7320,500
20240910,105100,166204610,7330,7350,7350,7330,980
20240910,105000,159015380,7360,7360,7360,7360,34
20240910,104900,158765140,7360,7360,7360,7360,0
20240910,104800,158765140,7360,7360,7360,7360,1
20240910,104700,158757780,7340,7340,7340,7340,0
20240910,104600,158757780,7340,7340,7340,7340,1
20240910,104500,158750440,7330,7330,7330,7330,33
20240910,104400,158508550,7330,7350,7350,7330,537
20240910,104300,154565220,7340,7340,7340,7340,2
20240910,104200,154550540,7340,7380,7380,7340,50
20240910,104100,154182950,7380,7380,7380,7380,0
20240910,104000,154182950,7380,7380,7380,7380,0
20240910,103900,154182950,7380,7370,7380,7370,423
20240910,103800,151062210,7380,7380,7380,7380,0
20240910,103700,151062210,7380,7380,7380,7380,100
20240910,103600,150324210,7390,7390,7390,7390,0
20240910,103500,150324210,7390,7390,7390,7390,0
20240910,103400,150324210,7390,7390,7390,7390,11
20240910,103300,150242920,7390,7380,7390,7380,100
20240910,103200,149504280,7330,7340,7340,7330,377
20240910,103100,146739030,7350,7360,7360,7350,267
20240910,103000,144776060,7380,7380,7380,7380,0
20240910,102900,144776060,7380,7380,7380,7380,1
20240910,102800,144768680,7380,7370,7380,7370,2
20240910,102700,144753930,7370,7370,7370,7370,28
20240910,102600,144547570,7370,7370,7370,7370,21
20240910,102500,144392800,7360,7360,7360,7360,0
20240910,102400,144392800,7360,7360,7360,7360,0
20240910,102300,144392800,7360,7360,7360,7360,0
20240910,102200,144392800,7360,7380,7380,7360,45
20240910,102100,144061000,7380,7380,7380,7380,0
20240910,102000,144061000,7380,7360,7380,7360,9
20240910,101900,143994720,7390,7390,7390,7390,0
20240910,101800,143994720,7390,7390,7390,7390,0
20240910,101700,143994720,7390,7390,7390,7390,0
20240910,101600,143994720,7390,7390,7390,7390,5
20240910,101500,143957770,7350,7350,7350,7350,389
20240910,101400,141098620,7350,7360,7360,7350,86
20240910,101300,140466460,7350,7350,7350,7350,0
20240910,101200,140466460,7350,7350,7350,7350,0
20240910,101100,140466460,7350,7350,7350,7350,271
20240910,101000,138474610,7400,7400,7400,7400,0
20240910,100900,138474610,7400,7400,7400,7400,8
20240910,100800,138415410,7380,7380,7380,7380,10
20240910,100700,138341610,7410,7410,7410,7410,0
20240910,100600,138341610,7410,7360,7410,7360,702
20240910,100500,133174790,7360,7360,7360,7360,230
20240910,100400,131481990,7360,7410,7410,7360,139
20240910,100300,130457580,7400,7400,7400,7400,0
20240910,100200,130457580,7400,7400,7400,7400,579
20240910,100100,126172980,7400,7390,7400,7390,2
20240910,100000,126158190,7400,7370,7400,7370,100
20240910,095900,125418470,7360,7370,7370,7360,54
20240910,095800,125020590,7380,7380,7380,7380,7
20240910,095700,124968930,7380,7380,7380,7380,0
20240910,095600,124968930,7380,7380,7380,7380,0
20240910,095500,124968930,7380,7380,7380,7380,0
20240910,095400,124968930,7380,7380,7380,7380,143
20240910,095300,123913590,7420,7420,7420,7420,262
20240910,095200,121969550,7420,7390,7420,7380,141
20240910,095100,120924660,7390,7390,7390,7390,0
20240910,095000,120924660,7390,7390,7420,7390,125
20240910,094900,119997910,7390,7420,7420,7390,38
20240910,094800,119716100,7420,7420,7420,7420,2
20240910,094700,119701260,7410,7410,7410,7410,2
20240910,094600,119686440,7420,7420,7420,7420,10
20240910,094500,119612240,7420,7420,7420,7420,35
20240910,094400,119352540,7420,7420,7420,7420,1
20240910,094300,119345120,7420,7420,7420,7420,227
20240910,094200,117660780,7420,7400,7420,7380,616
20240910,094100,113105140,7420,7350,7420,7350,345
20240910,094000,110556850,7350,7350,7350,7350,3
20240910,093900,110534800,7330,7340,7340,7330,315
20240910,093800,108225610,7350,7350,7350,7350,269
20240910,093700,106248460,7350,7330,7350,7330,2
20240910,093600,106233780,7330,7340,7340,7330,5
20240910,093500,106197120,7350,7350,7350,7350,439
20240910,093400,102970470,7350,7350,7350,7350,481
20240910,093300,99435120,7350,7350,7350,7350,50
20240910,093200,99067620,7350,7350,7350,7350,7
20240910,093100,99016170,7320,7320,7320,7320,3
20240910,093000,98994210,7310,7310,7310,7310,8
20240910,092900,98935730,7310,7310,7310,7310,150
20240910,092800,97839230,7320,7350,7350,7320,466
20240910,092700,94427130,7350,7320,7350,7320,167
20240910,092600,93201180,7300,7300,7300,7300,0
20240910,092500,93201180,7300,7300,7300,7300,0
20240910,092400,93201180,7300,7300,7300,7300,30
20240910,092300,92982180,7300,7300,7300,7300,0
20240910,092200,92982180,7300,7310,7350,7300,954
20240910,092100,86012320,7300,7300,7300,7300,683
20240910,092000,81026420,7300,7300,7300,7280,540
20240910,091900,77093940,7300,7310,7310,7300,60
20240910,091800,76655440,7300,7300,7300,7300,10
20240910,091700,76582440,7300,7310,7310,7300,71
20240910,091600,76063530,7310,7310,7310,7310,10
20240910,091500,75990430,7310,7310,7310,7310,6
20240910,091400,75946570,7270,7280,7290,7270,368
20240910,091300,73267270,7280,7300,7310,7280,1240
20240910,091200,64225450,7310,7310,7310,7310,100
20240910,091100,63494450,7300,7330,7340,7300,344
20240910,091000,60974990,7330,7330,7330,7330,25
20240910,090900,60791740,7290,7330,7330,7250,767
20240910,090800,55200820,7330,7340,7340,7330,403
20240910,090700,52244370,7350,7370,7400,7350,483
20240910,090600,48686990,7400,7380,7400,7370,57
20240910,090500,48266170,7390,7430,7430,7390,2038
20240910,090400,33173850,7430,7470,7470,7430,1582
20240910,090300,21380560,7470,7460,7470,7460,50
20240910,090200,21007320,7450,7480,7480,7450,595
20240910,090100,16560640,7500,7520,7520,7500,132
20240910,090000,15568220,7480,7500,7600,7460,2077