KissMeData/014580/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185800,279733770,4265,4265,4265,4265,1135
20240909,185700,279733770,4265,4265,4265,4265,0
20240909,185600,279733770,4265,4265,4265,4265,0
20240909,185500,279733770,4265,4265,4265,4265,0
20240909,185400,279733770,4265,4265,4265,4265,0
20240909,185300,279733770,4265,4265,4265,4265,0
20240909,185200,279733770,4265,4265,4265,4265,0
20240909,185100,279733770,4265,4265,4265,4265,0
20240909,185000,279733770,4265,4265,4265,4265,0
20240909,184900,279733770,4265,4265,4265,4265,0
20240909,184800,279733770,4265,4265,4265,4265,0
20240909,184700,279733770,4265,4265,4265,4265,0
20240909,184600,279733770,4265,4265,4265,4265,0
20240909,184500,279733770,4265,4265,4265,4265,0
20240909,184400,279733770,4265,4265,4265,4265,0
20240909,184300,279733770,4265,4265,4265,4265,0
20240909,184200,279733770,4265,4265,4265,4265,0
20240909,184100,279733770,4265,4265,4265,4265,0
20240909,184000,279733770,4265,4265,4265,4265,0
20240909,183900,279733770,4265,4265,4265,4265,0
20240909,183800,279733770,4265,4265,4265,4265,0
20240909,183700,279733770,4265,4265,4265,4265,0
20240909,183600,279733770,4265,4265,4265,4265,0
20240909,183500,279733770,4265,4265,4265,4265,0
20240909,183400,279733770,4265,4265,4265,4265,0
20240909,183300,279733770,4265,4265,4265,4265,0
20240909,183200,279733770,4265,4265,4265,4265,0
20240909,183100,279733770,4265,4265,4265,4265,0
20240909,183000,279733770,4265,4265,4265,4265,0
20240909,182900,279733770,4265,4265,4265,4265,0
20240909,182800,279733770,4265,4265,4265,4265,1135
20240909,182700,279733770,4265,4265,4265,4265,0
20240909,182600,279733770,4265,4265,4265,4265,0
20240909,182500,279733770,4265,4265,4265,4265,0
20240909,182400,279733770,4265,4265,4265,4265,0
20240909,182300,279733770,4265,4265,4265,4265,0
20240909,182200,279733770,4265,4265,4265,4265,0
20240909,182100,279733770,4265,4265,4265,4265,0
20240909,182000,279733770,4265,4265,4265,4265,0
20240909,181900,279733770,4265,4265,4265,4265,0
20240909,181800,279733770,4265,4265,4265,4265,0
20240909,181700,279733770,4265,4265,4265,4265,0
20240909,181600,279733770,4265,4265,4265,4265,0
20240909,181500,279733770,4265,4265,4265,4265,0
20240909,181400,279733770,4265,4265,4265,4265,0
20240909,181300,279733770,4265,4265,4265,4265,0
20240909,181200,279733770,4265,4265,4265,4265,0
20240909,181100,279733770,4265,4265,4265,4265,0
20240909,181000,279733770,4265,4265,4265,4265,0
20240909,180900,279733770,4265,4265,4265,4265,0
20240909,180800,279733770,4265,4265,4265,4265,0
20240909,180700,279733770,4265,4265,4265,4265,0
20240909,180600,279733770,4265,4265,4265,4265,0
20240909,180500,279733770,4265,4265,4265,4265,0
20240909,180400,279733770,4265,4265,4265,4265,0
20240909,180300,279733770,4265,4265,4265,4265,0
20240909,180200,279733770,4265,4265,4265,4265,0
20240909,180100,279733770,4265,4265,4265,4265,0
20240909,180000,279733770,4265,4265,4265,4265,0
20240909,175900,279733770,4265,4265,4265,4265,0
20240909,175800,279733770,4265,4265,4265,4265,1135
20240909,175700,279733770,4265,4265,4265,4265,0
20240909,175600,279733770,4265,4265,4265,4265,0
20240909,175500,279733770,4265,4265,4265,4265,0
20240909,175400,279733770,4265,4265,4265,4265,0
20240909,175300,279733770,4265,4265,4265,4265,0
20240909,175200,279733770,4265,4265,4265,4265,0
20240909,175100,279733770,4265,4265,4265,4265,0
20240909,175000,279733770,4265,4265,4265,4265,0
20240909,174900,279733770,4265,4265,4265,4265,0
20240909,174800,279733770,4265,4265,4265,4265,0
20240909,174700,279733770,4265,4265,4265,4265,0
20240909,174600,279733770,4265,4265,4265,4265,0
20240909,174500,279733770,4265,4265,4265,4265,0
20240909,174400,279733770,4265,4265,4265,4265,0
20240909,174300,279733770,4265,4265,4265,4265,0
20240909,174200,279733770,4265,4265,4265,4265,0
20240909,174100,279733770,4265,4265,4265,4265,0
20240909,174000,279733770,4265,4265,4265,4265,0
20240909,173900,279733770,4265,4265,4265,4265,0
20240909,173800,279733770,4265,4265,4265,4265,0
20240909,173700,279733770,4265,4265,4265,4265,0
20240909,173600,279733770,4265,4265,4265,4265,0
20240909,173500,279733770,4265,4265,4265,4265,0
20240909,173400,279733770,4265,4265,4265,4265,0
20240909,173300,279733770,4265,4265,4265,4265,0
20240909,173200,279733770,4265,4265,4265,4265,0
20240909,173100,279733770,4265,4265,4265,4265,0
20240909,173000,279733770,4265,4265,4265,4265,0
20240909,172900,279733770,4265,4265,4265,4265,0
20240909,172800,279733770,4265,4265,4265,4265,1135
20240909,172700,279733770,4265,4265,4265,4265,0
20240909,172600,279733770,4265,4265,4265,4265,0
20240909,172500,279733770,4265,4265,4265,4265,0
20240909,172400,279733770,4265,4265,4265,4265,0
20240909,172300,279733770,4265,4265,4265,4265,0
20240909,172200,279733770,4265,4265,4265,4265,0
20240909,172100,279733770,4265,4265,4265,4265,0
20240909,172000,279733770,4265,4265,4265,4265,0
20240909,171900,279733770,4265,4265,4265,4265,0
20240909,171800,279733770,4265,4265,4265,4265,0
20240909,171700,279733770,4265,4265,4265,4265,0
20240909,171600,279733770,4265,4265,4265,4265,0
20240909,171500,279733770,4265,4265,4265,4265,0
20240909,171400,279733770,4265,4265,4265,4265,0
20240909,171300,279733770,4265,4265,4265,4265,0
20240909,171200,279733770,4265,4265,4265,4265,0
20240909,171100,279733770,4265,4265,4265,4265,0
20240909,171000,279733770,4265,4265,4265,4265,0
20240909,170900,279733770,4265,4265,4265,4265,0
20240909,170800,279733770,4265,4265,4265,4265,0
20240909,170700,279733770,4265,4265,4265,4265,0
20240909,170600,279733770,4265,4265,4265,4265,0
20240909,170500,279733770,4265,4265,4265,4265,0
20240909,170400,279733770,4265,4265,4265,4265,0
20240909,170300,279733770,4265,4265,4265,4265,0
20240909,170200,279733770,4265,4265,4265,4265,0
20240909,170100,279733770,4265,4265,4265,4265,0
20240909,170000,279733770,4265,4265,4265,4265,0
20240909,165900,279733770,4265,4265,4265,4265,0
20240909,165800,279733770,4265,4265,4265,4265,1135
20240909,165700,279733770,4265,4265,4265,4265,0
20240909,165600,279733770,4265,4265,4265,4265,0
20240909,165500,279733770,4265,4265,4265,4265,0
20240909,165400,279733770,4265,4265,4265,4265,0
20240909,165300,279733770,4265,4265,4265,4265,0
20240909,165200,279733770,4265,4265,4265,4265,0
20240909,165100,279733770,4265,4265,4265,4265,0
20240909,165000,279733770,4265,4265,4265,4265,0
20240909,164900,279733770,4265,4265,4265,4265,0
20240909,164800,279733770,4265,4265,4265,4265,0
20240909,164700,279733770,4265,4265,4265,4265,0
20240909,164600,279733770,4265,4265,4265,4265,0
20240909,164500,279733770,4265,4265,4265,4265,0
20240909,164400,279733770,4265,4265,4265,4265,0
20240909,164300,279733770,4265,4265,4265,4265,0
20240909,164200,279733770,4265,4265,4265,4265,0
20240909,164100,279733770,4265,4265,4265,4265,0
20240909,164000,279733770,4265,4265,4265,4265,0
20240909,163900,279733770,4265,4265,4265,4265,0
20240909,163800,279733770,4265,4265,4265,4265,0
20240909,163700,279733770,4265,4265,4265,4265,0
20240909,163600,279733770,4265,4265,4265,4265,0
20240909,163500,279733770,4265,4265,4265,4265,0
20240909,163400,279733770,4265,4265,4265,4265,0
20240909,163300,279733770,4265,4265,4265,4265,0
20240909,163200,279733770,4265,4265,4265,4265,0
20240909,163100,279733770,4265,4265,4265,4265,0
20240909,163000,279733770,4265,4265,4265,4265,0
20240909,162900,279733770,4265,4265,4265,4265,0
20240909,162800,279733770,4265,4265,4265,4265,1135
20240909,162700,279733770,4265,4265,4265,4265,0
20240909,162600,279733770,4265,4265,4265,4265,0
20240909,162500,279733770,4265,4265,4265,4265,0
20240909,162400,279733770,4265,4265,4265,4265,0
20240909,162300,279733770,4265,4265,4265,4265,0
20240909,162200,279733770,4265,4265,4265,4265,0
20240909,162100,279733770,4265,4265,4265,4265,0
20240909,162000,279733770,4265,4265,4265,4265,0
20240909,161900,279733770,4265,4265,4265,4265,0
20240909,161800,279733770,4265,4265,4265,4265,0
20240909,161700,279733770,4265,4265,4265,4265,0
20240909,161600,279733770,4265,4265,4265,4265,0
20240909,161500,279733770,4265,4265,4265,4265,0
20240909,161400,279733770,4265,4265,4265,4265,0
20240909,161300,279733770,4265,4265,4265,4265,0
20240909,161200,279733770,4265,4265,4265,4265,0
20240909,161100,279733770,4265,4265,4265,4265,0
20240909,161000,279733770,4265,4265,4265,4265,0
20240909,160900,279733770,4265,4265,4265,4265,0
20240909,160800,279733770,4265,4265,4265,4265,0
20240909,160700,279733770,4265,4265,4265,4265,0
20240909,160600,279733770,4265,4265,4265,4265,0
20240909,160500,279733770,4265,4265,4265,4265,0
20240909,160400,279733770,4265,4265,4265,4265,0
20240909,160300,279733770,4265,4265,4265,4265,0
20240909,160200,279733770,4265,4265,4265,4265,0
20240909,160100,279733770,4265,4265,4265,4265,0
20240909,160000,279733770,4265,4265,4265,4265,0
20240909,155900,279733770,4265,4265,4265,4265,0
20240909,155800,279733770,4265,4265,4265,4265,1135
20240909,155700,279733770,4265,4265,4265,4265,0
20240909,155600,279733770,4265,4265,4265,4265,0
20240909,155500,279733770,4265,4265,4265,4265,0
20240909,155400,279733770,4265,4265,4265,4265,0
20240909,155300,279733770,4265,4265,4265,4265,0
20240909,155200,279733770,4265,4265,4265,4265,0
20240909,155100,279733770,4265,4265,4265,4265,0
20240909,155000,279733770,4265,4265,4265,4265,0
20240909,154900,279733770,4265,4265,4265,4265,0
20240909,154800,279733770,4265,4265,4265,4265,0
20240909,154700,279733770,4265,4265,4265,4265,0
20240909,154600,279733770,4265,4265,4265,4265,0
20240909,154500,279733770,4265,4265,4265,4265,0
20240909,154400,279733770,4265,4265,4265,4265,0
20240909,154300,279733770,4265,4265,4265,4265,0
20240909,154200,279733770,4265,4265,4265,4265,0
20240909,154100,279733770,4265,4265,4265,4265,0
20240909,154000,279733770,4265,4265,4265,4265,0
20240909,153900,279733770,4265,4265,4265,4265,0
20240909,153800,279733770,4265,4265,4265,4265,0
20240909,153700,279733770,4265,4265,4265,4265,0
20240909,153600,279733770,4265,4265,4265,4265,0
20240909,153500,279733770,4265,4265,4265,4265,0
20240909,153400,279733770,4265,4265,4265,4265,0
20240909,153300,279733770,4265,4265,4265,4265,0
20240909,153200,279733770,4265,4265,4265,4265,0
20240909,153100,279733770,4265,4265,4265,4265,0
20240909,153000,279733770,4265,4265,4265,4265,1135
20240909,152900,274892995,4265,4265,4265,4265,0
20240909,152800,274892995,4265,4265,4265,4265,0
20240909,152700,274892995,4265,4265,4265,4265,0
20240909,152600,274892995,4265,4265,4265,4265,0
20240909,152500,274892995,4265,4265,4265,4265,0
20240909,152400,274892995,4265,4265,4265,4265,0
20240909,152300,274892995,4265,4265,4265,4265,0
20240909,152200,274892995,4265,4265,4265,4265,0
20240909,152100,274892995,4265,4265,4265,4265,0
20240909,152000,274892995,4265,4265,4265,4265,0
20240909,151900,274892995,4265,4255,4265,4255,3174
20240909,151800,261372340,4255,4255,4255,4255,0
20240909,151700,261372340,4255,4255,4255,4255,1
20240909,151600,261368085,4250,4245,4250,4245,182
20240909,151500,260594635,4250,4250,4250,4250,100
20240909,151400,260169635,4250,4250,4250,4250,1
20240909,151300,260165385,4240,4240,4240,4240,50
20240909,151200,259953385,4250,4240,4250,4240,61
20240909,151100,259694735,4250,4250,4250,4250,0
20240909,151000,259694735,4250,4250,4250,4250,0
20240909,150900,259694735,4250,4250,4250,4250,9
20240909,150800,259656485,4250,4250,4250,4250,260
20240909,150700,258551485,4250,4250,4250,4250,0
20240909,150600,258551485,4250,4250,4250,4240,406
20240909,150500,256829725,4255,4255,4255,4255,0
20240909,150400,256829725,4255,4255,4255,4255,0
20240909,150300,256829725,4255,4255,4255,4255,623
20240909,150200,254178860,4255,4255,4255,4255,0
20240909,150100,254178860,4255,4255,4255,4255,10
20240909,150000,254136310,4255,4255,4255,4255,1
20240909,145900,254132055,4245,4255,4255,4245,29
20240909,145800,254008670,4255,4260,4260,4255,29
20240909,145700,253885135,4260,4260,4260,4260,5
20240909,145600,253863835,4260,4260,4260,4260,11
20240909,145500,253816975,4260,4260,4260,4260,22
20240909,145400,253723255,4260,4260,4260,4260,7
20240909,145300,253693435,4255,4255,4255,4255,69
20240909,145200,253399840,4255,4255,4255,4255,22
20240909,145100,253306230,4255,4255,4255,4255,6
20240909,145000,253280700,4255,4250,4255,4250,10
20240909,144900,253238170,4255,4255,4255,4255,26
20240909,144800,253127540,4255,4255,4255,4255,6
20240909,144700,253102010,4255,4250,4255,4250,16
20240909,144600,253033980,4255,4260,4260,4255,28
20240909,144500,252914805,4255,4260,4260,4255,6
20240909,144400,252889250,4260,4260,4260,4260,7
20240909,144300,252859430,4260,4260,4260,4260,21
20240909,144200,252769970,4260,4260,4260,4260,5
20240909,144100,252748670,4260,4260,4260,4260,6
20240909,144000,252723110,4260,4260,4260,4260,26
20240909,143900,252612350,4260,4260,4260,4260,7
20240909,143800,252582530,4260,4260,4260,4260,5
20240909,143700,252561230,4260,4260,4260,4260,22
20240909,143600,252467510,4260,4260,4260,4260,6
20240909,143500,252441950,4260,4260,4260,4260,6
20240909,143400,252416390,4260,4260,4260,4260,154
20240909,143300,251760350,4260,4250,4260,4250,507
20240909,143200,249602905,4250,4250,4250,4250,5
20240909,143100,249581655,4250,4250,4250,4250,24
20240909,143000,249479655,4250,4250,4250,4250,5
20240909,142900,249458405,4250,4250,4250,4250,9
20240909,142800,249420155,4250,4250,4250,4250,23
20240909,142700,249322405,4250,4250,4250,4250,6
20240909,142600,249296905,4250,4240,4250,4240,23
20240909,142500,249199335,4250,4245,4250,4235,747
20240909,142400,246028375,4245,4245,4245,4245,5
20240909,142300,246007150,4245,4245,4245,4245,6
20240909,142200,245981680,4245,4245,4245,4245,22
20240909,142100,245888290,4245,4245,4245,4245,6
20240909,142000,245862820,4245,4245,4245,4245,5
20240909,141900,245841595,4245,4235,4245,4235,425
20240909,141800,244040430,4235,4235,4235,4235,6
20240909,141700,244015020,4235,4235,4235,4235,6
20240909,141600,243989610,4235,4235,4235,4235,23
20240909,141500,243892205,4235,4235,4235,4235,6
20240909,141400,243866795,4235,4235,4235,4235,6
20240909,141300,243841385,4235,4235,4235,4235,28
20240909,141200,243722805,4235,4235,4235,4235,6
20240909,141100,243697395,4225,4225,4235,4225,357
20240909,141000,242188940,4225,4225,4225,4225,44
20240909,140900,242003040,4225,4225,4225,4225,6
20240909,140800,241977690,4225,4225,4225,4225,8
20240909,140700,241943890,4225,4225,4225,4225,23
20240909,140600,241846715,4225,4225,4225,4225,6
20240909,140500,241821365,4225,4225,4225,4225,5
20240909,140400,241800240,4225,4220,4225,4220,69
20240909,140300,241508780,4220,4220,4220,4220,6
20240909,140200,241483460,4220,4220,4220,4220,86
20240909,140100,241120540,4220,4220,4220,4220,28
20240909,140000,241002380,4220,4220,4220,4220,8
20240909,135900,240968620,4220,4220,4220,4220,7
20240909,135800,240939080,4220,4220,4220,4220,24
20240909,135700,240837800,4220,4220,4220,4220,55
20240909,135600,240605700,4220,4220,4220,4220,81
20240909,135500,240263880,4220,4220,4220,4220,23
20240909,135400,240166820,4220,4220,4220,4220,6
20240909,135300,240141500,4220,4220,4220,4220,5
20240909,135200,240120400,4220,4220,4220,4220,24
20240909,135100,240019120,4220,4220,4220,4220,11
20240909,135000,239972700,4220,4220,4220,4220,8
20240909,134900,239938940,4220,4220,4220,4220,24
20240909,134800,239837660,4215,4210,4215,4210,308
20240909,134700,238539680,4210,4215,4215,4210,13
20240909,134600,238484925,4215,4215,4215,4215,26
20240909,134500,238375335,4215,4215,4215,4215,6
20240909,134400,238350045,4215,4215,4215,4215,6
20240909,134300,238324755,4210,4205,4210,4205,732
20240909,134200,235245510,4205,4205,4205,4205,5
20240909,134100,235224485,4200,4200,4200,4200,357
20240909,134000,233725085,4200,4200,4200,4200,23
20240909,133900,233628485,4200,4200,4200,4200,7
20240909,133800,233599085,4200,4200,4200,4200,5
20240909,133700,233578085,4200,4200,4200,4200,24
20240909,133600,233477285,4200,4200,4200,4200,5
20240909,133500,233456285,4200,4200,4200,4190,8
20240909,133400,233422695,4200,4210,4210,4200,74
20240909,133300,233111875,4200,4200,4200,4200,501
20240909,133200,231007675,4200,4200,4200,4200,500
20240909,133100,228907675,4190,4210,4210,4190,2026
20240909,133000,220415095,4210,4210,4210,4210,6
20240909,132900,220389835,4210,4210,4210,4210,7
20240909,132800,220360365,4210,4210,4210,4210,21
20240909,132700,220271955,4210,4210,4210,4210,106
20240909,132600,219825695,4210,4205,4210,4205,174
20240909,132500,219094020,4200,4195,4200,4195,400
20240909,132400,217415020,4205,4205,4205,4205,5
20240909,132300,217393995,4205,4205,4205,4205,7
20240909,132200,217364560,4205,4195,4205,4195,23
20240909,132100,217267855,4205,4205,4205,4205,6
20240909,132000,217242625,4205,4205,4205,4205,5
20240909,131900,217221600,4205,4205,4205,4205,26
20240909,131800,217112270,4205,4205,4205,4205,5
20240909,131700,217091245,4205,4205,4205,4205,6
20240909,131600,217066015,4205,4205,4205,4205,30
20240909,131500,216939865,4205,4205,4205,4205,7
20240909,131400,216910430,4205,4200,4205,4200,243
20240909,131300,215889800,4200,4200,4200,4200,22
20240909,131200,215797400,4200,4200,4200,4200,7
20240909,131100,215768000,4200,4195,4200,4195,43
20240909,131000,215587605,4195,4195,4195,4195,25
20240909,130900,215482730,4195,4195,4195,4195,6
20240909,130800,215457560,4195,4195,4195,4195,7
20240909,130700,215428195,4195,4195,4195,4195,21
20240909,130600,215340100,4200,4200,4200,4200,6
20240909,130500,215314900,4200,4200,4200,4200,5
20240909,130400,215293900,4200,4200,4200,4200,27
20240909,130300,215180500,4200,4200,4200,4200,25
20240909,130200,215075500,4200,4200,4200,4200,6
20240909,130100,215050300,4175,4190,4190,4175,31
20240909,130000,214920515,4190,4190,4190,4190,7
20240909,125900,214891185,4195,4195,4195,4195,6
20240909,125800,214866015,4195,4195,4195,4195,22
20240909,125700,214773725,4200,4195,4200,4195,6
20240909,125600,214748530,4195,4195,4195,4195,8
20240909,125500,214714970,4195,4195,4195,4195,24
20240909,125400,214614290,4200,4190,4200,4190,119
20240909,125300,214115620,4185,4180,4185,4180,98
20240909,125200,213705730,4175,4180,4180,4175,54
20240909,125100,213480170,4180,4180,4180,4180,6
20240909,125000,213455090,4180,4185,4185,4180,63
20240909,124900,213191720,4185,4190,4190,4185,70
20240909,124800,212898640,4190,4190,4190,4190,6
20240909,124700,212873500,4185,4190,4190,4185,38
20240909,124600,212714445,4190,4190,4190,4190,25
20240909,124500,212609695,4185,4190,4190,4185,37
20240909,124400,212454825,4190,4190,4190,4190,5
20240909,124300,212433875,4190,4185,4190,4185,56
20240909,124200,212199400,4185,4185,4185,4185,300
20240909,124100,210943900,4185,4185,4185,4185,33
20240909,124000,210805795,4190,4190,4190,4190,24
20240909,123900,210705235,4190,4185,4190,4185,80
20240909,123800,210370090,4185,4175,4185,4175,526
20240909,123700,208171290,4185,4185,4185,4185,22
20240909,123600,208079220,4185,4185,4185,4185,5
20240909,123500,208058295,4180,4185,4185,4180,89
20240909,123400,207685990,4185,4185,4185,4185,25
20240909,123300,207581365,4190,4190,4190,4190,6
20240909,123200,207556225,4190,4190,4190,4190,5
20240909,123100,207535275,4175,4190,4190,4175,527
20240909,123000,205331305,4185,4175,4195,4175,13
20240909,122900,205276880,4195,4195,4195,4195,8
20240909,122800,205243320,4195,4200,4200,4195,26
20240909,122700,205134140,4195,4195,4195,4195,31
20240909,122600,205004095,4195,4195,4195,4195,5
20240909,122500,204983120,4200,4200,4200,4200,6
20240909,122400,204957920,4200,4200,4200,4200,23
20240909,122300,204861320,4200,4205,4205,4175,107
20240909,122200,204414390,4210,4210,4210,4210,5
20240909,122100,204393340,4210,4205,4210,4200,836
20240909,122000,200878020,4205,4205,4205,4205,6
20240909,121900,200852790,4205,4205,4205,4205,7
20240909,121800,200823355,4200,4200,4200,4195,55
20240909,121700,200592520,4200,4200,4200,4200,6
20240909,121600,200567320,4200,4205,4205,4200,10
20240909,121500,200525295,4210,4210,4210,4160,424
20240909,121400,198749575,4190,4200,4210,4190,655
20240909,121300,196003860,4205,4205,4205,4205,5
20240909,121200,195982835,4205,4205,4205,4205,24
20240909,121100,195881915,4195,4200,4205,4195,9
20240909,121000,195844105,4205,4205,4205,4205,6
20240909,120900,195818875,4205,4205,4205,4205,25
20240909,120800,195713750,4210,4210,4210,4210,6
20240909,120700,195688490,4210,4200,4210,4200,6
20240909,120600,195663240,4200,4205,4205,4195,61
20240909,120500,195407175,4205,4205,4205,4205,6
20240909,120400,195381945,4210,4210,4210,4210,9
20240909,120300,195344055,4210,4205,4210,4205,18
20240909,120200,195268285,4205,4200,4205,4200,34
20240909,120100,195125480,4205,4200,4205,4200,38
20240909,120000,194965725,4200,4200,4200,4200,25
20240909,115900,194860725,4200,4190,4205,4190,7
20240909,115800,194831310,4205,4200,4205,4200,12
20240909,115700,194780905,4200,4200,4200,4200,22
20240909,115600,194688505,4205,4200,4205,4200,12
20240909,115500,194638100,4200,4200,4200,4200,5
20240909,115400,194617100,4200,4200,4200,4195,57
20240909,115300,194377860,4195,4195,4195,4195,27
20240909,115200,194264595,4195,4195,4195,4195,6
20240909,115100,194239425,4200,4200,4200,4200,25
20240909,115000,194134425,4190,4200,4200,4190,27
20240909,114900,194021210,4195,4200,4200,4195,39
20240909,114800,193857575,4200,4200,4200,4200,27
20240909,114700,193744175,4195,4195,4195,4195,38
20240909,114600,193584765,4195,4195,4195,4195,6
20240909,114500,193559595,4195,4195,4195,4195,24
20240909,114400,193458915,4200,4200,4200,4200,105
20240909,114300,193017915,4200,4200,4200,4200,7
20240909,114200,192988515,4200,4205,4205,4200,22
20240909,114100,192896085,4205,4195,4205,4195,6
20240909,114000,192870905,4190,4190,4195,4190,582
20240909,113900,190432300,4195,4195,4195,4195,228
20240909,113800,189475840,4195,4195,4195,4195,80
20240909,113700,189140240,4190,4195,4195,4190,39
20240909,113600,188976800,4195,4200,4200,4195,44
20240909,113500,188792095,4200,4195,4200,4195,253
20240909,113400,187730725,4195,4195,4195,4195,5
20240909,113300,187709750,4195,4195,4195,4195,32
20240909,113200,187575510,4200,4200,4200,4200,6
20240909,113100,187550310,4185,4190,4190,4185,60
20240909,113000,187299005,4190,4195,4195,4190,24
20240909,112900,187198420,4195,4195,4195,4195,7
20240909,112800,187169055,4195,4200,4200,4170,45
20240909,112700,186981035,4205,4185,4205,4185,1108
20240909,112600,182333450,4185,4180,4185,4180,1188
20240909,112500,177361830,4180,4185,4185,4160,8
20240909,112400,177328380,4185,4175,4185,4175,243
20240909,112300,176313645,4170,4165,4170,4165,537
20240909,112200,174074515,4170,4170,4170,4170,682
20240909,112100,171230575,4170,4170,4170,4170,25
20240909,112000,171126325,4175,4175,4175,4175,5
20240909,111900,171105450,4140,4175,4175,4140,2007
20240909,111800,162775925,4175,4180,4180,4175,22
20240909,111700,162684050,4180,4180,4180,4180,9
20240909,111600,162646430,4180,4170,4180,4170,27
20240909,111500,162533600,4165,4170,4170,4165,56
20240909,111400,162300240,4165,4170,4170,4165,36
20240909,111300,162150270,4170,4175,4175,4170,6
20240909,111200,162125225,4175,4175,4175,4175,22
20240909,111100,162033375,4175,4175,4175,4175,5
20240909,111000,162012500,4180,4180,4180,4180,7
20240909,110900,161983240,4180,4165,4180,4160,1306
20240909,110800,156534235,4160,4170,4170,4160,100
20240909,110700,156118160,4170,4170,4170,4170,100
20240909,110600,155701160,4170,4165,4170,4160,54
20240909,110500,155476400,4165,4165,4165,4165,5
20240909,110400,155455575,4165,4165,4165,4165,8
20240909,110300,155422255,4165,4165,4165,4165,22
20240909,110200,155330625,4165,4165,4165,4165,7
20240909,110100,155301470,4160,4165,4165,4160,38
20240909,110000,155143365,4165,4165,4165,4165,24
20240909,105900,155043405,4165,4165,4165,4165,7
20240909,105800,155014250,4165,4165,4165,4165,6
20240909,105700,154989260,4165,4165,4165,4165,23
20240909,105600,154893465,4165,4160,4165,4160,38
20240909,105500,154735240,4160,4160,4160,4160,6
20240909,105400,154710280,4160,4155,4160,4155,52
20240909,105300,154494125,4160,4160,4160,4160,5
20240909,105200,154473325,4160,4155,4160,4155,181
20240909,105100,153721240,4155,4155,4155,4150,59
20240909,105000,153476265,4155,4155,4155,4155,6
20240909,104900,153451335,4150,4155,4155,4150,37
20240909,104800,153297760,4155,4155,4155,4155,32
20240909,104700,153164800,4150,4150,4150,4150,5
20240909,104600,153144050,4145,4150,4150,4145,41
20240909,104500,152974065,4150,4150,4150,4150,23
20240909,104400,152878615,4155,4155,4155,4155,7
20240909,104300,152849530,4145,4150,4155,4145,12
20240909,104200,152799750,4145,4145,4145,4145,99
20240909,104100,152389395,4145,4140,4150,4140,660
20240909,104000,149656850,4145,4145,4145,4140,206
20240909,103900,148803980,4145,4150,4150,4145,25
20240909,103800,148700235,4145,4150,4150,4145,96
20240909,103700,148302290,4155,4155,4155,4155,6
20240909,103600,148277360,4155,4150,4155,4150,202
20240909,103500,147439055,4150,4150,4150,4145,8
20240909,103400,147405860,4145,4150,4150,4145,175
20240909,103300,146679770,4150,4145,4150,4145,84
20240909,103200,146331335,4150,4150,4150,4150,5
20240909,103100,146310585,4150,4150,4150,4150,6
20240909,103000,146285685,4150,4145,4150,4140,662
20240909,102900,143544345,4145,4150,4150,4145,8
20240909,102800,143511150,4150,4150,4150,4150,5
20240909,102700,143490400,4145,4145,4150,4145,55
20240909,102600,143262350,4145,4145,4145,4145,18
20240909,102500,143187740,4145,4145,4145,4145,7
20240909,102400,143158725,4150,4145,4150,4145,23
20240909,102300,143063300,4140,4140,4140,4140,33
20240909,102200,142926680,4135,4145,4145,4135,46
20240909,102100,142736410,4145,4145,4145,4145,25
20240909,102000,142632785,4145,4150,4150,4145,6
20240909,101900,142607890,4150,4150,4150,4150,7
20240909,101800,142578840,4150,4145,4150,4145,21
20240909,101700,142491765,4145,4150,4150,4145,25
20240909,101600,142388100,4150,4150,4150,4150,5
20240909,101500,142367350,4145,4150,4150,4145,58
20240909,101400,142126815,4145,4145,4145,4145,415
20240909,101300,140406640,4140,4140,4140,4130,83
20240909,101200,140063520,4145,4140,4145,4140,272
20240909,101100,138936345,4140,4140,4140,4140,6
20240909,101000,138911505,4135,4140,4140,4135,48
20240909,100900,138712945,4140,4140,4140,4140,24
20240909,100800,138613585,4135,4135,4135,4135,33
20240909,100700,138477130,4135,4135,4135,4135,8
20240909,100600,138444050,4135,4135,4135,4135,25
20240909,100500,138340675,4140,4140,4140,4130,58
20240909,100400,138101065,4140,4140,4140,4140,130
20240909,100300,137562865,4140,4135,4140,4135,53
20240909,100200,137343640,4135,4135,4135,4135,11
20240909,100100,137298155,4135,4135,4135,4135,15
20240909,100000,137236130,4140,4135,4140,4125,1717
20240909,095900,130153185,4130,4130,4130,4130,465
20240909,095800,128232735,4135,4130,4135,4130,32
20240909,095700,128100420,4135,4135,4135,4135,0
20240909,095600,128100420,4135,4135,4135,4135,408
20240909,095500,126413340,4145,4135,4145,4135,123
20240909,095400,125903715,4135,4135,4135,4135,0
20240909,095300,125903715,4135,4135,4135,4130,45
20240909,095200,125717805,4135,4140,4140,4130,1256
20240909,095100,120529235,4145,4140,4145,4140,53
20240909,095000,120309715,4140,4140,4140,4140,32
20240909,094900,120177235,4140,4140,4140,4140,0
20240909,094800,120177235,4140,4145,4145,4140,2
20240909,094700,120168950,4130,4135,4135,4130,138
20240909,094600,119598855,4140,4135,4140,4135,327
20240909,094500,118246690,4140,4150,4150,4140,3118
20240909,094400,105337970,4150,4145,4150,4145,140
20240909,094300,104757535,4140,4145,4145,4140,1874
20240909,094200,96994325,4145,4145,4145,4145,62
20240909,094100,96737335,4145,4145,4145,4140,51
20240909,094000,96526120,4150,4150,4150,4150,2
20240909,093900,96517820,4150,4145,4150,4145,32
20240909,093800,96385175,4145,4150,4150,4145,3
20240909,093700,96372735,4150,4150,4150,4150,1
20240909,093600,96368585,4155,4155,4155,4155,16
20240909,093500,96302105,4155,4145,4155,4145,2287
20240909,093400,86822450,4155,4140,4155,4140,1754
20240909,093300,79552275,4145,4145,4145,4145,1049
20240909,093200,75204170,4145,4145,4145,4145,3467
20240909,093100,60833455,4140,4140,4140,4140,33
20240909,093000,60696835,4140,4140,4140,4140,11
20240909,092900,60651295,4140,4140,4140,4135,34
20240909,092800,60510695,4125,4130,4130,4125,204
20240909,092700,59668515,4130,4140,4140,4125,473
20240909,092600,57716070,4130,4130,4145,4125,576
20240909,092500,55337705,4130,4140,4140,4130,3402
20240909,092400,41283025,4140,4140,4145,4140,43
20240909,092300,41105000,4145,4145,4145,4145,102
20240909,092200,40682210,4145,4140,4145,4140,192
20240909,092100,39886530,4140,4140,4140,4140,31
20240909,092000,39758190,4135,4145,4145,4135,251
20240909,091900,38720295,4140,4145,4145,4140,63
20240909,091800,38459420,4140,4140,4140,4140,200
20240909,091700,37631420,4150,4150,4150,4150,50
20240909,091600,37423920,4155,4155,4155,4155,0
20240909,091500,37423920,4155,4155,4155,4155,0
20240909,091400,37423920,4155,4150,4155,4130,789
20240909,091300,34158010,4155,4145,4155,4140,106
20240909,091200,33718765,4145,4140,4145,4135,495
20240909,091100,31671465,4155,4140,4155,4140,229
20240909,091000,30723375,4140,4140,4140,4140,63
20240909,090900,30462555,4140,4165,4165,4140,419
20240909,090800,28725895,4140,4145,4145,4140,651
20240909,090700,26029905,4150,4180,4180,4150,534
20240909,090600,23811310,4185,4155,4185,4140,646
20240909,090500,21125565,4185,4160,4185,4160,180
20240909,090400,20374925,4160,4165,4165,4160,9
20240909,090300,20337465,4165,4185,4185,4165,119
20240909,090200,19839620,4185,4155,4185,4155,131
20240909,090100,19292885,4185,4175,4185,4150,36
20240909,090000,19142620,4220,4130,4220,4130,4627