KissMeData/047310/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192700,378371490,5590,5590,5590,5590,686
20240902,192600,378371490,5590,5590,5590,5590,0
20240902,192500,378371490,5590,5590,5590,5590,0
20240902,192400,378371490,5590,5590,5590,5590,0
20240902,192300,378371490,5590,5590,5590,5590,0
20240902,192200,378371490,5590,5590,5590,5590,0
20240902,192100,378371490,5590,5590,5590,5590,0
20240902,192000,378371490,5590,5590,5590,5590,0
20240902,191900,378371490,5590,5590,5590,5590,0
20240902,191800,378371490,5590,5590,5590,5590,0
20240902,191700,378371490,5590,5590,5590,5590,0
20240902,191600,378371490,5590,5590,5590,5590,0
20240902,191500,378371490,5590,5590,5590,5590,0
20240902,191400,378371490,5590,5590,5590,5590,0
20240902,191300,378371490,5590,5590,5590,5590,0
20240902,191200,378371490,5590,5590,5590,5590,0
20240902,191100,378371490,5590,5590,5590,5590,0
20240902,191000,378371490,5590,5590,5590,5590,0
20240902,190900,378371490,5590,5590,5590,5590,0
20240902,190800,378371490,5590,5590,5590,5590,0
20240902,190700,378371490,5590,5590,5590,5590,0
20240902,190600,378371490,5590,5590,5590,5590,0
20240902,190500,378371490,5590,5590,5590,5590,0
20240902,190400,378371490,5590,5590,5590,5590,0
20240902,190300,378371490,5590,5590,5590,5590,0
20240902,190200,378371490,5590,5590,5590,5590,0
20240902,190100,378371490,5590,5590,5590,5590,0
20240902,190000,378371490,5590,5590,5590,5590,0
20240902,185900,378371490,5590,5590,5590,5590,0
20240902,185800,378371490,5590,5590,5590,5590,0
20240902,185700,378371490,5590,5590,5590,5590,686
20240902,185600,378371490,5590,5590,5590,5590,0
20240902,185500,378371490,5590,5590,5590,5590,0
20240902,185400,378371490,5590,5590,5590,5590,0
20240902,185300,378371490,5590,5590,5590,5590,0
20240902,185200,378371490,5590,5590,5590,5590,0
20240902,185100,378371490,5590,5590,5590,5590,0
20240902,185000,378371490,5590,5590,5590,5590,0
20240902,184900,378371490,5590,5590,5590,5590,0
20240902,184800,378371490,5590,5590,5590,5590,0
20240902,184700,378371490,5590,5590,5590,5590,0
20240902,184600,378371490,5590,5590,5590,5590,0
20240902,184500,378371490,5590,5590,5590,5590,0
20240902,184400,378371490,5590,5590,5590,5590,0
20240902,184300,378371490,5590,5590,5590,5590,0
20240902,184200,378371490,5590,5590,5590,5590,0
20240902,184100,378371490,5590,5590,5590,5590,0
20240902,184000,378371490,5590,5590,5590,5590,0
20240902,183900,378371490,5590,5590,5590,5590,0
20240902,183800,378371490,5590,5590,5590,5590,0
20240902,183700,378371490,5590,5590,5590,5590,0
20240902,183600,378371490,5590,5590,5590,5590,0
20240902,183500,378371490,5590,5590,5590,5590,0
20240902,183400,378371490,5590,5590,5590,5590,0
20240902,183300,378371490,5590,5590,5590,5590,0
20240902,183200,378371490,5590,5590,5590,5590,0
20240902,183100,378371490,5590,5590,5590,5590,0
20240902,183000,378371490,5590,5590,5590,5590,0
20240902,182900,378371490,5590,5590,5590,5590,0
20240902,182800,378371490,5590,5590,5590,5590,0
20240902,182700,378371490,5590,5590,5590,5590,686
20240902,182600,378371490,5590,5590,5590,5590,0
20240902,182500,378371490,5590,5590,5590,5590,0
20240902,182400,378371490,5590,5590,5590,5590,0
20240902,182300,378371490,5590,5590,5590,5590,0
20240902,182200,378371490,5590,5590,5590,5590,0
20240902,182100,378371490,5590,5590,5590,5590,0
20240902,182000,378371490,5590,5590,5590,5590,0
20240902,181900,378371490,5590,5590,5590,5590,0
20240902,181800,378371490,5590,5590,5590,5590,0
20240902,181700,378371490,5590,5590,5590,5590,0
20240902,181600,378371490,5590,5590,5590,5590,0
20240902,181500,378371490,5590,5590,5590,5590,0
20240902,181400,378371490,5590,5590,5590,5590,0
20240902,181300,378371490,5590,5590,5590,5590,0
20240902,181200,378371490,5590,5590,5590,5590,0
20240902,181100,378371490,5590,5590,5590,5590,0
20240902,181000,378371490,5590,5590,5590,5590,0
20240902,180900,378371490,5590,5590,5590,5590,0
20240902,180800,378371490,5590,5590,5590,5590,0
20240902,180700,378371490,5590,5590,5590,5590,0
20240902,180600,378371490,5590,5590,5590,5590,0
20240902,180500,378371490,5590,5590,5590,5590,0
20240902,180400,378371490,5590,5590,5590,5590,0
20240902,180300,378371490,5590,5590,5590,5590,0
20240902,180200,378371490,5590,5590,5590,5590,0
20240902,180100,378371490,5590,5590,5590,5590,0
20240902,180000,378371490,5590,5590,5590,5590,0
20240902,175900,378371490,5590,5590,5590,5590,0
20240902,175800,378371490,5590,5590,5590,5590,0
20240902,175700,378371490,5590,5590,5590,5590,686
20240902,175600,378371490,5590,5590,5590,5590,0
20240902,175500,378371490,5590,5590,5590,5590,0
20240902,175400,378371490,5590,5590,5590,5590,0
20240902,175300,378371490,5590,5590,5590,5590,0
20240902,175200,378371490,5590,5590,5590,5590,0
20240902,175100,378371490,5590,5590,5590,5590,0
20240902,175000,378371490,5590,5590,5590,5590,0
20240902,174900,378371490,5590,5590,5590,5590,0
20240902,174800,378371490,5590,5590,5590,5590,0
20240902,174700,378371490,5590,5590,5590,5590,0
20240902,174600,378371490,5590,5590,5590,5590,0
20240902,174500,378371490,5590,5590,5590,5590,0
20240902,174400,378371490,5590,5590,5590,5590,0
20240902,174300,378371490,5590,5590,5590,5590,0
20240902,174200,378371490,5590,5590,5590,5590,0
20240902,174100,378371490,5590,5590,5590,5590,0
20240902,174000,378371490,5590,5590,5590,5590,0
20240902,173900,378371490,5590,5590,5590,5590,0
20240902,173800,378371490,5590,5590,5590,5590,0
20240902,173700,378371490,5590,5590,5590,5590,0
20240902,173600,378371490,5590,5590,5590,5590,0
20240902,173500,378371490,5590,5590,5590,5590,0
20240902,173400,378371490,5590,5590,5590,5590,0
20240902,173300,378371490,5590,5590,5590,5590,0
20240902,173200,378371490,5590,5590,5590,5590,0
20240902,173100,378371490,5590,5590,5590,5590,0
20240902,173000,378371490,5590,5590,5590,5590,0
20240902,172900,378371490,5590,5590,5590,5590,0
20240902,172800,378371490,5590,5590,5590,5590,0
20240902,172700,378371490,5590,5590,5590,5590,686
20240902,172600,378371490,5590,5590,5590,5590,0
20240902,172500,378371490,5590,5590,5590,5590,0
20240902,172400,378371490,5590,5590,5590,5590,0
20240902,172300,378371490,5590,5590,5590,5590,0
20240902,172200,378371490,5590,5590,5590,5590,0
20240902,172100,378371490,5590,5590,5590,5590,0
20240902,172000,378371490,5590,5590,5590,5590,0
20240902,171900,378371490,5590,5590,5590,5590,0
20240902,171800,378371490,5590,5590,5590,5590,0
20240902,171700,378371490,5590,5590,5590,5590,0
20240902,171600,378371490,5590,5590,5590,5590,0
20240902,171500,378371490,5590,5590,5590,5590,0
20240902,171400,378371490,5590,5590,5590,5590,0
20240902,171300,378371490,5590,5590,5590,5590,0
20240902,171200,378371490,5590,5590,5590,5590,0
20240902,171100,378371490,5590,5590,5590,5590,0
20240902,171000,378371490,5590,5590,5590,5590,0
20240902,170900,378371490,5590,5590,5590,5590,0
20240902,170800,378371490,5590,5590,5590,5590,0
20240902,170700,378371490,5590,5590,5590,5590,0
20240902,170600,378371490,5590,5590,5590,5590,0
20240902,170500,378371490,5590,5590,5590,5590,0
20240902,170400,378371490,5590,5590,5590,5590,0
20240902,170300,378371490,5590,5590,5590,5590,0
20240902,170200,378371490,5590,5590,5590,5590,0
20240902,170100,378371490,5590,5590,5590,5590,0
20240902,170000,378371490,5590,5590,5590,5590,0
20240902,165900,378371490,5590,5590,5590,5590,0
20240902,165800,378371490,5590,5590,5590,5590,0
20240902,165700,378371490,5590,5590,5590,5590,686
20240902,165600,378371490,5590,5590,5590,5590,0
20240902,165500,378371490,5590,5590,5590,5590,0
20240902,165400,378371490,5590,5590,5590,5590,0
20240902,165300,378371490,5590,5590,5590,5590,0
20240902,165200,378371490,5590,5590,5590,5590,0
20240902,165100,378371490,5590,5590,5590,5590,0
20240902,165000,378371490,5590,5590,5590,5590,0
20240902,164900,378371490,5590,5590,5590,5590,0
20240902,164800,378371490,5590,5590,5590,5590,0
20240902,164700,378371490,5590,5590,5590,5590,0
20240902,164600,378371490,5590,5590,5590,5590,0
20240902,164500,378371490,5590,5590,5590,5590,0
20240902,164400,378371490,5590,5590,5590,5590,0
20240902,164300,378371490,5590,5590,5590,5590,0
20240902,164200,378371490,5590,5590,5590,5590,0
20240902,164100,378371490,5590,5590,5590,5590,0
20240902,164000,378371490,5590,5590,5590,5590,0
20240902,163900,378371490,5590,5590,5590,5590,0
20240902,163800,378371490,5590,5590,5590,5590,0
20240902,163700,378371490,5590,5590,5590,5590,0
20240902,163600,378371490,5590,5590,5590,5590,0
20240902,163500,378371490,5590,5590,5590,5590,0
20240902,163400,378371490,5590,5590,5590,5590,0
20240902,163300,378371490,5590,5590,5590,5590,0
20240902,163200,378371490,5590,5590,5590,5590,0
20240902,163100,378371490,5590,5590,5590,5590,0
20240902,163000,378371490,5590,5590,5590,5590,0
20240902,162900,378371490,5590,5590,5590,5590,0
20240902,162800,378371490,5590,5590,5590,5590,0
20240902,162700,378371490,5590,5590,5590,5590,686
20240902,162600,378371490,5590,5590,5590,5590,0
20240902,162500,378371490,5590,5590,5590,5590,0
20240902,162400,378371490,5590,5590,5590,5590,0
20240902,162300,378371490,5590,5590,5590,5590,0
20240902,162200,378371490,5590,5590,5590,5590,0
20240902,162100,378371490,5590,5590,5590,5590,0
20240902,162000,378371490,5590,5590,5590,5590,0
20240902,161900,378371490,5590,5590,5590,5590,0
20240902,161800,378371490,5590,5590,5590,5590,0
20240902,161700,378371490,5590,5590,5590,5590,0
20240902,161600,378371490,5590,5590,5590,5590,0
20240902,161500,378371490,5590,5590,5590,5590,0
20240902,161400,378371490,5590,5590,5590,5590,0
20240902,161300,378371490,5590,5590,5590,5590,0
20240902,161200,378371490,5590,5590,5590,5590,0
20240902,161100,378371490,5590,5590,5590,5590,0
20240902,161000,378371490,5590,5590,5590,5590,0
20240902,160900,378371490,5590,5590,5590,5590,0
20240902,160800,378371490,5590,5590,5590,5590,0
20240902,160700,378371490,5590,5590,5590,5590,0
20240902,160600,378371490,5590,5590,5590,5590,0
20240902,160500,378371490,5590,5590,5590,5590,0
20240902,160400,378371490,5590,5590,5590,5590,0
20240902,160300,378371490,5590,5590,5590,5590,0
20240902,160200,378371490,5590,5590,5590,5590,0
20240902,160100,378371490,5590,5590,5590,5590,0
20240902,160000,378371490,5590,5590,5590,5590,0
20240902,155900,378371490,5590,5590,5590,5590,0
20240902,155800,378371490,5590,5590,5590,5590,0
20240902,155700,378371490,5590,5590,5590,5590,686
20240902,155600,378371490,5590,5590,5590,5590,0
20240902,155500,378371490,5590,5590,5590,5590,0
20240902,155400,378371490,5590,5590,5590,5590,0
20240902,155300,378371490,5590,5590,5590,5590,0
20240902,155200,378371490,5590,5590,5590,5590,0
20240902,155100,378371490,5590,5590,5590,5590,0
20240902,155000,378371490,5590,5590,5590,5590,0
20240902,154900,378371490,5590,5590,5590,5590,0
20240902,154800,378371490,5590,5590,5590,5590,0
20240902,154700,378371490,5590,5590,5590,5590,0
20240902,154600,378371490,5590,5590,5590,5590,0
20240902,154500,378371490,5590,5590,5590,5590,0
20240902,154400,378371490,5590,5590,5590,5590,0
20240902,154300,378371490,5590,5590,5590,5590,0
20240902,154200,378371490,5590,5590,5590,5590,0
20240902,154100,378371490,5590,5590,5590,5590,0
20240902,154000,378371490,5590,5590,5590,5590,0
20240902,153900,378371490,5590,5590,5590,5590,0
20240902,153800,378371490,5590,5590,5590,5590,0
20240902,153700,378371490,5590,5590,5590,5590,0
20240902,153600,378371490,5590,5590,5590,5590,0
20240902,153500,378371490,5590,5590,5590,5590,0
20240902,153400,378371490,5590,5590,5590,5590,0
20240902,153300,378371490,5590,5590,5590,5590,0
20240902,153200,378371490,5590,5590,5590,5590,0
20240902,153100,378371490,5590,5590,5590,5590,0
20240902,153000,378371490,5590,5590,5590,5590,686
20240902,152900,374536750,5610,5610,5610,5610,0
20240902,152800,374536750,5610,5610,5610,5610,0
20240902,152700,374536750,5610,5610,5610,5610,0
20240902,152600,374536750,5610,5610,5610,5610,0
20240902,152500,374536750,5610,5610,5610,5610,0
20240902,152400,374536750,5610,5610,5610,5610,0
20240902,152300,374536750,5610,5610,5610,5610,0
20240902,152200,374536750,5610,5610,5610,5610,0
20240902,152100,374536750,5610,5610,5610,5610,0
20240902,152000,374536750,5610,5610,5610,5610,0
20240902,151900,374536750,5610,5600,5610,5590,258
20240902,151800,373090630,5600,5600,5600,5600,0
20240902,151700,373090630,5600,5600,5600,5600,0
20240902,151600,373090630,5600,5600,5600,5600,6
20240902,151500,373057030,5600,5590,5600,5590,24
20240902,151400,372922820,5590,5600,5600,5590,1406
20240902,151300,365053340,5600,5600,5600,5600,11
20240902,151200,364991740,5590,5590,5590,5590,100
20240902,151100,364432740,5590,5590,5590,5590,100
20240902,151000,363873740,5590,5590,5590,5590,0
20240902,150900,363873740,5590,5590,5590,5590,0
20240902,150800,363873740,5590,5600,5600,5590,236
20240902,150700,362552470,5610,5610,5610,5610,0
20240902,150600,362552470,5610,5610,5610,5610,0
20240902,150500,362552470,5610,5610,5610,5610,10
20240902,150400,362496370,5610,5610,5610,5610,1
20240902,150300,362490760,5610,5610,5610,5610,0
20240902,150200,362490760,5610,5610,5610,5610,3
20240902,150100,362473930,5610,5610,5610,5610,102
20240902,150000,361901710,5610,5610,5610,5610,0
20240902,145900,361901710,5610,5610,5610,5610,6
20240902,145800,361868050,5610,5600,5610,5600,79
20240902,145700,361425630,5600,5600,5600,5600,30
20240902,145600,361257630,5600,5600,5600,5600,52
20240902,145500,360966430,5600,5600,5600,5600,0
20240902,145400,360966430,5600,5600,5600,5600,941
20240902,145300,355696830,5600,5600,5600,5600,289
20240902,145200,354078430,5600,5600,5600,5600,200
20240902,145100,352958430,5600,5600,5600,5600,431
20240902,145000,350544830,5610,5610,5610,5600,306
20240902,144900,348831170,5590,5600,5600,5590,318
20240902,144800,347050550,5600,5600,5600,5600,200
20240902,144700,345930550,5600,5610,5610,5600,101
20240902,144600,345364940,5600,5600,5600,5600,10
20240902,144500,345308940,5600,5600,5600,5600,153
20240902,144400,344452140,5610,5610,5610,5610,12
20240902,144300,344384820,5610,5610,5610,5610,10
20240902,144200,344328720,5600,5600,5600,5600,0
20240902,144100,344328720,5600,5600,5600,5600,0
20240902,144000,344328720,5600,5600,5600,5600,1
20240902,143900,344323120,5620,5620,5620,5620,167
20240902,143800,343384580,5620,5620,5620,5620,0
20240902,143700,343384580,5620,5620,5620,5620,73
20240902,143600,342974320,5620,5620,5620,5620,322
20240902,143500,341164680,5600,5600,5600,5600,0
20240902,143400,341164680,5600,5600,5600,5600,5
20240902,143300,341136680,5600,5600,5600,5600,0
20240902,143200,341136680,5600,5600,5600,5600,0
20240902,143100,341136680,5600,5600,5600,5600,298
20240902,143000,339467880,5600,5600,5600,5600,200
20240902,142900,338347880,5600,5600,5600,5600,3000
20240902,142800,321547880,5600,5600,5600,5600,0
20240902,142700,321547880,5600,5600,5600,5600,100
20240902,142600,320987880,5620,5620,5620,5620,0
20240902,142500,320987880,5620,5620,5620,5620,1
20240902,142400,320982260,5620,5620,5620,5620,11
20240902,142300,320920440,5620,5620,5620,5620,0
20240902,142200,320920440,5620,5600,5620,5600,210
20240902,142100,319744240,5600,5600,5600,5600,1
20240902,142000,319738640,5600,5600,5600,5600,0
20240902,141900,319738640,5600,5600,5600,5600,0
20240902,141800,319738640,5600,5610,5610,5600,3800
20240902,141700,298457620,5610,5610,5610,5610,0
20240902,141600,298457620,5610,5610,5610,5610,933
20240902,141500,293223490,5610,5630,5630,5610,230
20240902,141400,291933070,5630,5630,5630,5630,2
20240902,141300,291921810,5630,5630,5630,5630,0
20240902,141200,291921810,5630,5630,5630,5630,0
20240902,141100,291921810,5630,5630,5630,5630,0
20240902,141000,291921810,5630,5630,5630,5630,82
20240902,140900,291460150,5630,5630,5630,5630,2
20240902,140800,291448890,5620,5620,5620,5620,187
20240902,140700,290397950,5610,5610,5610,5610,0
20240902,140600,290397950,5610,5610,5610,5610,0
20240902,140500,290397950,5610,5610,5610,5610,0
20240902,140400,290397950,5610,5610,5610,5610,0
20240902,140300,290397950,5610,5610,5610,5610,0
20240902,140200,290397950,5610,5610,5610,5610,0
20240902,140100,290397950,5610,5610,5610,5610,21
20240902,140000,290280140,5610,5610,5610,5610,0
20240902,135900,290280140,5610,5610,5610,5610,0
20240902,135800,290280140,5610,5610,5610,5610,0
20240902,135700,290280140,5610,5620,5620,5610,302
20240902,135600,288585900,5620,5620,5620,5620,10
20240902,135500,288529700,5620,5620,5620,5620,11
20240902,135400,288467880,5610,5610,5610,5610,30
20240902,135300,288299580,5610,5610,5610,5610,0
20240902,135200,288299580,5610,5610,5610,5610,3
20240902,135100,288282750,5610,5610,5610,5610,93
20240902,135000,287761020,5620,5620,5620,5620,1
20240902,134900,287755400,5610,5610,5610,5610,19
20240902,134800,287648810,5620,5620,5620,5620,25
20240902,134700,287508310,5610,5610,5610,5610,0
20240902,134600,287508310,5610,5610,5610,5610,0
20240902,134500,287508310,5610,5620,5620,5610,9
20240902,134400,287457780,5620,5620,5620,5620,2
20240902,134300,287446540,5620,5620,5620,5620,0
20240902,134200,287446540,5620,5620,5620,5620,3
20240902,134100,287429680,5610,5610,5610,5610,0
20240902,134000,287429680,5610,5610,5610,5610,0
20240902,133900,287429680,5610,5610,5610,5610,15
20240902,133800,287345530,5610,5610,5610,5610,0
20240902,133700,287345530,5610,5610,5610,5610,1
20240902,133600,287339920,5610,5610,5610,5610,298
20240902,133500,285668140,5610,5610,5610,5610,0
20240902,133400,285668140,5610,5610,5610,5610,0
20240902,133300,285668140,5610,5610,5610,5610,0
20240902,133200,285668140,5610,5610,5610,5610,0
20240902,133100,285668140,5610,5610,5610,5610,9
20240902,133000,285617650,5610,5600,5610,5600,598
20240902,132900,282265870,5600,5610,5610,5600,943
20240902,132800,276980640,5620,5610,5620,5610,201
20240902,132700,275853020,5620,5620,5620,5620,4
20240902,132600,275830540,5620,5620,5620,5620,2
20240902,132500,275819300,5610,5620,5620,5610,205
20240902,132400,274669200,5610,5610,5610,5610,0
20240902,132300,274669200,5610,5610,5610,5610,16
20240902,132200,274579440,5610,5610,5610,5610,1000
20240902,132100,268969440,5620,5620,5620,5620,0
20240902,132000,268969440,5620,5620,5620,5620,1
20240902,131900,268963820,5620,5620,5620,5620,0
20240902,131800,268963820,5620,5620,5620,5620,0
20240902,131700,268963820,5620,5620,5620,5620,12
20240902,131600,268896380,5620,5620,5620,5620,10
20240902,131500,268840180,5620,5620,5620,5620,0
20240902,131400,268840180,5620,5620,5620,5620,200
20240902,131300,267716180,5620,5620,5620,5620,1
20240902,131200,267710560,5620,5610,5620,5610,15
20240902,131100,267626310,5610,5610,5610,5610,1
20240902,131000,267620700,5620,5620,5620,5620,0
20240902,130900,267620700,5620,5620,5620,5620,0
20240902,130800,267620700,5620,5610,5620,5610,229
20240902,130700,266335910,5610,5610,5610,5610,0
20240902,130600,266335910,5610,5620,5620,5610,92
20240902,130500,265818970,5620,5620,5620,5610,65
20240902,130400,265453840,5620,5620,5620,5620,303
20240902,130300,263750980,5620,5620,5620,5620,12
20240902,130200,263683540,5620,5620,5620,5620,124
20240902,130100,262986660,5620,5620,5620,5620,0
20240902,130000,262986660,5620,5620,5620,5620,160
20240902,125900,262087460,5620,5620,5620,5620,18
20240902,125800,261986300,5610,5610,5610,5610,12
20240902,125700,261918980,5610,5620,5620,5610,3
20240902,125600,261902130,5620,5620,5620,5620,33
20240902,125500,261716670,5610,5610,5610,5610,0
20240902,125400,261716670,5610,5610,5610,5610,0
20240902,125300,261716670,5610,5610,5610,5610,447
20240902,125200,259209000,5630,5630,5630,5630,2
20240902,125100,259197740,5610,5610,5610,5610,135
20240902,125000,258440390,5630,5630,5630,5630,0
20240902,124900,258440390,5630,5630,5630,5630,0
20240902,124800,258440390,5630,5620,5630,5620,7
20240902,124700,258401030,5630,5630,5630,5630,2
20240902,124600,258389770,5620,5620,5620,5620,3
20240902,124500,258372910,5610,5610,5610,5610,0
20240902,124400,258372910,5610,5610,5610,5610,124
20240902,124300,257677270,5610,5610,5610,5610,0
20240902,124200,257677270,5610,5610,5610,5610,0
20240902,124100,257677270,5610,5610,5610,5610,11
20240902,124000,257615560,5610,5610,5610,5610,23
20240902,123900,257486530,5620,5620,5620,5620,0
20240902,123800,257486530,5620,5620,5620,5620,0
20240902,123700,257486530,5620,5620,5620,5620,0
20240902,123600,257486530,5620,5620,5620,5620,0
20240902,123500,257486530,5620,5620,5620,5620,0
20240902,123400,257486530,5620,5630,5630,5620,1001
20240902,123300,251850910,5630,5630,5630,5630,0
20240902,123200,251850910,5630,5630,5630,5630,0
20240902,123100,251850910,5630,5630,5630,5630,2
20240902,123000,251839650,5630,5630,5630,5630,0
20240902,122900,251839650,5630,5610,5630,5610,10
20240902,122800,251783450,5600,5600,5600,5600,50
20240902,122700,251503450,5600,5600,5600,5600,0
20240902,122600,251503450,5600,5600,5600,5600,100
20240902,122500,250943450,5600,5600,5600,5600,1
20240902,122400,250937850,5600,5600,5600,5600,0
20240902,122300,250937850,5600,5600,5600,5600,28
20240902,122200,250781050,5600,5600,5600,5600,0
20240902,122100,250781050,5600,5600,5600,5600,0
20240902,122000,250781050,5600,5600,5600,5600,122
20240902,121900,250097850,5620,5620,5620,5620,197
20240902,121800,248990710,5620,5620,5620,5620,3
20240902,121700,248973850,5620,5620,5620,5620,0
20240902,121600,248973850,5620,5620,5620,5620,0
20240902,121500,248973850,5620,5620,5620,5620,0
20240902,121400,248973850,5620,5620,5620,5620,0
20240902,121300,248973850,5620,5620,5620,5620,500
20240902,121200,246163850,5620,5620,5620,5620,0
20240902,121100,246163850,5620,5610,5620,5610,20
20240902,121000,246051580,5610,5610,5610,5610,14
20240902,120900,245973040,5600,5600,5600,5600,0
20240902,120800,245973040,5600,5600,5600,5600,0
20240902,120700,245973040,5600,5600,5600,5600,0
20240902,120600,245973040,5600,5600,5600,5600,43
20240902,120500,245732240,5600,5600,5600,5600,0
20240902,120400,245732240,5600,5600,5600,5600,100
20240902,120300,245172240,5600,5600,5600,5600,0
20240902,120200,245172240,5600,5600,5600,5600,0
20240902,120100,245172240,5600,5600,5600,5600,30
20240902,120000,245004240,5600,5600,5600,5600,0
20240902,115900,245004240,5600,5600,5600,5600,84
20240902,115800,244533840,5600,5600,5600,5600,1
20240902,115700,244528240,5600,5600,5600,5600,22
20240902,115600,244405040,5600,5600,5600,5600,5
20240902,115500,244377040,5580,5580,5580,5580,185
20240902,115400,243344740,5590,5590,5590,5590,11
20240902,115300,243283250,5590,5590,5590,5590,0
20240902,115200,243283250,5590,5590,5590,5590,2
20240902,115100,243272070,5590,5590,5590,5590,0
20240902,115000,243272070,5590,5590,5590,5590,0
20240902,114900,243272070,5590,5590,5590,5590,0
20240902,114800,243272070,5590,5590,5590,5590,0
20240902,114700,243272070,5590,5590,5590,5590,0
20240902,114600,243272070,5590,5590,5590,5590,1
20240902,114500,243266480,5590,5590,5590,5590,0
20240902,114400,243266480,5590,5590,5590,5590,1859
20240902,114300,232874670,5600,5600,5600,5600,3
20240902,114200,232857870,5600,5590,5600,5590,1005
20240902,114100,227230870,5600,5600,5600,5600,100
20240902,114000,226670870,5600,5600,5600,5600,153
20240902,113900,225814070,5600,5600,5600,5600,0
20240902,113800,225814070,5600,5600,5600,5600,0
20240902,113700,225814070,5600,5600,5600,5600,5
20240902,113600,225786070,5600,5600,5600,5600,3
20240902,113500,225769270,5600,5600,5600,5600,1
20240902,113400,225763670,5590,5590,5590,5590,10
20240902,113300,225707770,5590,5590,5590,5590,202
20240902,113200,224578590,5600,5600,5600,5600,0
20240902,113100,224578590,5600,5600,5600,5600,51
20240902,113000,224292990,5610,5610,5610,5610,100
20240902,112900,223731990,5590,5590,5590,5590,0
20240902,112800,223731990,5590,5600,5600,5590,70
20240902,112700,223340590,5600,5600,5600,5600,1510
20240902,112600,214884590,5610,5610,5610,5610,0
20240902,112500,214884590,5610,5610,5610,5610,2
20240902,112400,214873370,5610,5610,5610,5610,0
20240902,112300,214873370,5610,5610,5610,5610,0
20240902,112200,214873370,5610,5610,5610,5610,10
20240902,112100,214817270,5610,5610,5610,5610,0
20240902,112000,214817270,5610,5620,5620,5610,5
20240902,111900,214789210,5620,5620,5620,5620,0
20240902,111800,214789210,5620,5620,5620,5620,0
20240902,111700,214789210,5620,5620,5620,5620,0
20240902,111600,214789210,5620,5620,5620,5620,0
20240902,111500,214789210,5620,5620,5620,5620,233
20240902,111400,213479750,5620,5620,5620,5620,13
20240902,111300,213406690,5620,5620,5620,5620,232
20240902,111200,212102850,5600,5610,5610,5600,412
20240902,111100,209794830,5610,5610,5610,5610,0
20240902,111000,209794830,5610,5610,5610,5610,20
20240902,110900,209682630,5610,5610,5610,5610,50
20240902,110800,209402130,5610,5610,5610,5610,6
20240902,110700,209368470,5600,5600,5600,5600,0
20240902,110600,209368470,5600,5600,5600,5600,0
20240902,110500,209368470,5600,5600,5600,5600,0
20240902,110400,209368470,5600,5600,5600,5600,0
20240902,110300,209368470,5600,5600,5600,5600,0
20240902,110200,209368470,5600,5610,5610,5600,702
20240902,110100,205437000,5610,5610,5610,5610,0
20240902,110000,205437000,5610,5610,5610,5610,60
20240902,105900,205100400,5610,5610,5610,5610,1
20240902,105800,205094790,5600,5600,5600,5600,0
20240902,105700,205094790,5600,5600,5600,5600,299
20240902,105600,203420390,5600,5600,5600,5600,0
20240902,105500,203420390,5600,5610,5610,5600,140
20240902,105400,202635990,5610,5610,5610,5610,1340
20240902,105300,195118590,5620,5630,5630,5620,606
20240902,105200,191712790,5640,5640,5640,5640,2
20240902,105100,191701510,5620,5620,5620,5620,0
20240902,105000,191701510,5620,5640,5640,5620,440
20240902,104900,189227620,5640,5640,5640,5640,0
20240902,104800,189227620,5640,5640,5640,5640,0
20240902,104700,189227620,5640,5640,5640,5640,0
20240902,104600,189227620,5640,5630,5640,5620,124
20240902,104500,188529900,5640,5640,5640,5640,10
20240902,104400,188473500,5620,5620,5620,5620,0
20240902,104300,188473500,5620,5620,5620,5620,200
20240902,104200,187349500,5620,5620,5620,5620,0
20240902,104100,187349500,5620,5620,5620,5620,0
20240902,104000,187349500,5620,5620,5620,5620,0
20240902,103900,187349500,5620,5620,5620,5620,0
20240902,103800,187349500,5620,5620,5620,5620,0
20240902,103700,187349500,5620,5630,5630,5620,155
20240902,103600,186478330,5630,5630,5630,5630,0
20240902,103500,186478330,5630,5630,5630,5630,30
20240902,103400,186309430,5650,5650,5650,5650,0
20240902,103300,186309430,5650,5650,5650,5650,0
20240902,103200,186309430,5650,5650,5650,5650,0
20240902,103100,186309430,5650,5650,5650,5650,247
20240902,103000,184913880,5650,5650,5650,5650,4
20240902,102900,184891280,5650,5650,5650,5650,101
20240902,102800,184320630,5650,5650,5650,5650,0
20240902,102700,184320630,5650,5650,5650,5650,2
20240902,102600,184309330,5660,5660,5660,5660,2
20240902,102500,184298010,5620,5620,5620,5620,0
20240902,102400,184298010,5620,5630,5630,5620,255
20240902,102300,182863140,5630,5630,5630,5630,0
20240902,102200,182863140,5630,5630,5630,5630,500
20240902,102100,180048140,5640,5630,5640,5630,95
20240902,102000,179512750,5630,5630,5630,5630,1288
20240902,101900,172261310,5630,5630,5630,5630,5
20240902,101800,172233160,5630,5640,5640,5630,21
20240902,101700,172114870,5640,5640,5640,5640,20
20240902,101600,172002070,5630,5630,5630,5630,0
20240902,101500,172002070,5630,5630,5630,5630,0
20240902,101400,172002070,5630,5630,5630,5630,0
20240902,101300,172002070,5630,5630,5630,5630,0
20240902,101200,172002070,5630,5630,5630,5630,767
20240902,101100,167683860,5630,5630,5630,5620,691
20240902,101000,163798400,5630,5630,5630,5630,80
20240902,100900,163348000,5630,5620,5630,5620,876
20240902,100800,158424380,5620,5630,5640,5620,1247
20240902,100700,151403840,5640,5660,5660,5640,82
20240902,100600,150941340,5660,5650,5660,5650,501
20240902,100500,148110680,5650,5640,5650,5640,4
20240902,100400,148088110,5650,5650,5650,5650,179
20240902,100300,147076760,5650,5650,5650,5630,618
20240902,100200,143597260,5650,5650,5650,5650,64
20240902,100100,143235660,5650,5650,5650,5650,10
20240902,100000,143179160,5650,5640,5650,5640,190
20240902,095900,142107050,5650,5660,5660,5650,52
20240902,095800,141813230,5640,5650,5650,5630,421
20240902,095700,139441820,5660,5660,5660,5660,0
20240902,095600,139441820,5660,5660,5660,5660,1
20240902,095500,139436160,5660,5660,5660,5640,53
20240902,095400,139136760,5660,5670,5670,5660,199
20240902,095300,138010380,5670,5670,5670,5660,17
20240902,095200,137914100,5660,5650,5660,5640,1222
20240902,095100,131008570,5650,5650,5650,5640,48
20240902,095000,130737760,5650,5650,5650,5640,15
20240902,094900,130653060,5650,5640,5650,5640,325
20240902,094800,128820010,5640,5630,5640,5620,401
20240902,094700,126562200,5640,5630,5640,5630,168
20240902,094600,125616350,5630,5630,5630,5620,187
20240902,094500,124564540,5630,5630,5630,5630,126
20240902,094400,123855160,5620,5620,5620,5620,680
20240902,094300,120033560,5620,5600,5620,5600,1471
20240902,094200,111795280,5610,5610,5610,5610,565
20240902,094100,108625630,5610,5610,5610,5610,1
20240902,094000,108620020,5610,5610,5610,5610,713
20240902,093900,104620090,5590,5610,5610,5590,158
20240902,093800,103736830,5600,5630,5630,5600,245
20240902,093700,102364800,5610,5640,5640,5610,492
20240902,093600,99604170,5640,5640,5640,5640,1
20240902,093500,99598530,5620,5640,5640,5620,12
20240902,093400,99531050,5640,5640,5640,5640,28
20240902,093300,99373130,5640,5640,5640,5640,154
20240902,093200,98504570,5640,5620,5640,5620,562
20240902,093100,95339920,5630,5620,5630,5610,187
20240902,093000,94289620,5620,5630,5630,5620,14
20240902,092900,94210910,5630,5630,5630,5610,106
20240902,092800,93616190,5630,5630,5630,5630,101
20240902,092700,93047560,5640,5640,5640,5620,333
20240902,092600,91175980,5640,5610,5640,5610,151
20240902,092500,90327700,5620,5620,5640,5610,120
20240902,092400,89654070,5610,5610,5610,5610,190
20240902,092300,88588170,5610,5610,5610,5590,12
20240902,092200,88520890,5610,5600,5610,5600,1411
20240902,092100,80619220,5580,5590,5590,5580,354
20240902,092000,78643260,5590,5580,5590,5580,287
20240902,091900,77039480,5580,5580,5580,5580,759
20240902,091800,72804260,5580,5580,5580,5580,289
20240902,091700,71191640,5590,5590,5590,5590,55
20240902,091600,70884190,5580,5580,5590,5580,383
20240902,091500,68745430,5580,5580,5580,5570,68
20240902,091400,68366180,5580,5560,5580,5560,127
20240902,091300,67658900,5550,5550,5550,5550,0
20240902,091200,67658900,5550,5550,5550,5550,191
20240902,091100,66598850,5600,5630,5630,5550,3297
20240902,091000,48175860,5630,5630,5630,5630,31
20240902,090900,48001330,5630,5630,5630,5630,511
20240902,090800,45124400,5630,5630,5630,5630,20
20240902,090700,45011800,5630,5620,5630,5620,481
20240902,090600,42308480,5610,5620,5620,5610,1868
20240902,090500,31828560,5630,5630,5630,5630,5
20240902,090400,31800410,5610,5620,5630,5610,610
20240902,090300,28373210,5620,5650,5650,5610,448
20240902,090200,25854370,5640,5620,5640,5610,3409
20240902,090100,6653040,5650,5640,5650,5630,240
20240902,090000,5300810,5650,5650,5680,5650,938