KissMeData/007390/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,185000,2862623700,10000,10000,10000,10000,6481
20240924,184900,2862623700,10000,10000,10000,10000,0
20240924,184800,2862623700,10000,10000,10000,10000,0
20240924,184700,2862623700,10000,10000,10000,10000,0
20240924,184600,2862623700,10000,10000,10000,10000,0
20240924,184500,2862623700,10000,10000,10000,10000,0
20240924,184400,2862623700,10000,10000,10000,10000,0
20240924,184300,2862623700,10000,10000,10000,10000,0
20240924,184200,2862623700,10000,10000,10000,10000,0
20240924,184100,2862623700,10000,10000,10000,10000,0
20240924,184000,2862623700,10000,10000,10000,10000,0
20240924,183900,2862623700,10000,10000,10000,10000,0
20240924,183800,2862623700,10000,10000,10000,10000,0
20240924,183700,2862623700,10000,10000,10000,10000,0
20240924,183600,2862623700,10000,10000,10000,10000,0
20240924,183500,2862623700,10000,10000,10000,10000,0
20240924,183400,2862623700,10000,10000,10000,10000,0
20240924,183300,2862623700,10000,10000,10000,10000,0
20240924,183200,2862623700,10000,10000,10000,10000,0
20240924,183100,2862623700,10000,10000,10000,10000,0
20240924,183000,2862623700,10000,10000,10000,10000,0
20240924,182900,2862623700,10000,10000,10000,10000,0
20240924,182800,2862623700,10000,10000,10000,10000,0
20240924,182700,2862623700,10000,10000,10000,10000,0
20240924,182600,2862623700,10000,10000,10000,10000,0
20240924,182500,2862623700,10000,10000,10000,10000,0
20240924,182400,2862623700,10000,10000,10000,10000,0
20240924,182300,2862623700,10000,10000,10000,10000,0
20240924,182200,2862623700,10000,10000,10000,10000,0
20240924,182100,2862623700,10000,10000,10000,10000,0
20240924,182000,2862623700,10000,10000,10000,10000,6481
20240924,181900,2862623700,10000,10000,10000,10000,0
20240924,181800,2862623700,10000,10000,10000,10000,0
20240924,181700,2862623700,10000,10000,10000,10000,0
20240924,181600,2862623700,10000,10000,10000,10000,0
20240924,181500,2862623700,10000,10000,10000,10000,0
20240924,181400,2862623700,10000,10000,10000,10000,0
20240924,181300,2862623700,10000,10000,10000,10000,0
20240924,181200,2862623700,10000,10000,10000,10000,0
20240924,181100,2862623700,10000,10000,10000,10000,0
20240924,181000,2862623700,10000,10000,10000,10000,0
20240924,180900,2862623700,10000,10000,10000,10000,0
20240924,180800,2862623700,10000,10000,10000,10000,0
20240924,180700,2862623700,10000,10000,10000,10000,0
20240924,180600,2862623700,10000,10000,10000,10000,0
20240924,180500,2862623700,10000,10000,10000,10000,0
20240924,180400,2862623700,10000,10000,10000,10000,0
20240924,180300,2862623700,10000,10000,10000,10000,0
20240924,180200,2862623700,10000,10000,10000,10000,0
20240924,180100,2862623700,10000,10000,10000,10000,0
20240924,180000,2862623700,10000,10000,10000,10000,0
20240924,175900,2862623700,10000,10000,10000,10000,0
20240924,175800,2862623700,10000,10000,10000,10000,0
20240924,175700,2862623700,10000,10000,10000,10000,0
20240924,175600,2862623700,10000,10000,10000,10000,0
20240924,175500,2862623700,10000,10000,10000,10000,0
20240924,175400,2862623700,10000,10000,10000,10000,0
20240924,175300,2862623700,10000,10000,10000,10000,0
20240924,175200,2862623700,10000,10000,10000,10000,0
20240924,175100,2862623700,10000,10000,10000,10000,0
20240924,175000,2862623700,10000,10000,10000,10000,6481
20240924,174900,2862623700,10000,10000,10000,10000,0
20240924,174800,2862623700,10000,10000,10000,10000,0
20240924,174700,2862623700,10000,10000,10000,10000,0
20240924,174600,2862623700,10000,10000,10000,10000,0
20240924,174500,2862623700,10000,10000,10000,10000,0
20240924,174400,2862623700,10000,10000,10000,10000,0
20240924,174300,2862623700,10000,10000,10000,10000,0
20240924,174200,2862623700,10000,10000,10000,10000,0
20240924,174100,2862623700,10000,10000,10000,10000,0
20240924,174000,2862623700,10000,10000,10000,10000,0
20240924,173900,2862623700,10000,10000,10000,10000,0
20240924,173800,2862623700,10000,10000,10000,10000,0
20240924,173700,2862623700,10000,10000,10000,10000,0
20240924,173600,2862623700,10000,10000,10000,10000,0
20240924,173500,2862623700,10000,10000,10000,10000,0
20240924,173400,2862623700,10000,10000,10000,10000,0
20240924,173300,2862623700,10000,10000,10000,10000,0
20240924,173200,2862623700,10000,10000,10000,10000,0
20240924,173100,2862623700,10000,10000,10000,10000,0
20240924,173000,2862623700,10000,10000,10000,10000,0
20240924,172900,2862623700,10000,10000,10000,10000,0
20240924,172800,2862623700,10000,10000,10000,10000,0
20240924,172700,2862623700,10000,10000,10000,10000,0
20240924,172600,2862623700,10000,10000,10000,10000,0
20240924,172500,2862623700,10000,10000,10000,10000,0
20240924,172400,2862623700,10000,10000,10000,10000,0
20240924,172300,2862623700,10000,10000,10000,10000,0
20240924,172200,2862623700,10000,10000,10000,10000,0
20240924,172100,2862623700,10000,10000,10000,10000,0
20240924,172000,2862623700,10000,10000,10000,10000,6481
20240924,171900,2862623700,10000,10000,10000,10000,0
20240924,171800,2862623700,10000,10000,10000,10000,0
20240924,171700,2862623700,10000,10000,10000,10000,0
20240924,171600,2862623700,10000,10000,10000,10000,0
20240924,171500,2862623700,10000,10000,10000,10000,0
20240924,171400,2862623700,10000,10000,10000,10000,0
20240924,171300,2862623700,10000,10000,10000,10000,0
20240924,171200,2862623700,10000,10000,10000,10000,0
20240924,171100,2862623700,10000,10000,10000,10000,0
20240924,171000,2862623700,10000,10000,10000,10000,0
20240924,170900,2862623700,10000,10000,10000,10000,0
20240924,170800,2862623700,10000,10000,10000,10000,0
20240924,170700,2862623700,10000,10000,10000,10000,0
20240924,170600,2862623700,10000,10000,10000,10000,0
20240924,170500,2862623700,10000,10000,10000,10000,0
20240924,170400,2862623700,10000,10000,10000,10000,0
20240924,170300,2862623700,10000,10000,10000,10000,0
20240924,170200,2862623700,10000,10000,10000,10000,0
20240924,170100,2862623700,10000,10000,10000,10000,0
20240924,170000,2862623700,10000,10000,10000,10000,0
20240924,165900,2862623700,10000,10000,10000,10000,0
20240924,165800,2862623700,10000,10000,10000,10000,0
20240924,165700,2862623700,10000,10000,10000,10000,0
20240924,165600,2862623700,10000,10000,10000,10000,0
20240924,165500,2862623700,10000,10000,10000,10000,0
20240924,165400,2862623700,10000,10000,10000,10000,0
20240924,165300,2862623700,10000,10000,10000,10000,0
20240924,165200,2862623700,10000,10000,10000,10000,0
20240924,165100,2862623700,10000,10000,10000,10000,0
20240924,165000,2862623700,10000,10000,10000,10000,6481
20240924,164900,2862623700,10000,10000,10000,10000,0
20240924,164800,2862623700,10000,10000,10000,10000,0
20240924,164700,2862623700,10000,10000,10000,10000,0
20240924,164600,2862623700,10000,10000,10000,10000,0
20240924,164500,2862623700,10000,10000,10000,10000,0
20240924,164400,2862623700,10000,10000,10000,10000,0
20240924,164300,2862623700,10000,10000,10000,10000,0
20240924,164200,2862623700,10000,10000,10000,10000,0
20240924,164100,2862623700,10000,10000,10000,10000,0
20240924,164000,2862623700,10000,10000,10000,10000,0
20240924,163900,2862623700,10000,10000,10000,10000,0
20240924,163800,2862623700,10000,10000,10000,10000,0
20240924,163700,2862623700,10000,10000,10000,10000,0
20240924,163600,2862623700,10000,10000,10000,10000,0
20240924,163500,2862623700,10000,10000,10000,10000,0
20240924,163400,2862623700,10000,10000,10000,10000,0
20240924,163300,2862623700,10000,10000,10000,10000,0
20240924,163200,2862623700,10000,10000,10000,10000,0
20240924,163100,2862623700,10000,10000,10000,10000,0
20240924,163000,2862623700,10000,10000,10000,10000,0
20240924,162900,2862623700,10000,10000,10000,10000,0
20240924,162800,2862623700,10000,10000,10000,10000,0
20240924,162700,2862623700,10000,10000,10000,10000,0
20240924,162600,2862623700,10000,10000,10000,10000,0
20240924,162500,2862623700,10000,10000,10000,10000,0
20240924,162400,2862623700,10000,10000,10000,10000,0
20240924,162300,2862623700,10000,10000,10000,10000,0
20240924,162200,2862623700,10000,10000,10000,10000,0
20240924,162100,2862623700,10000,10000,10000,10000,0
20240924,162000,2862623700,10000,10000,10000,10000,6481
20240924,161900,2862623700,10000,10000,10000,10000,0
20240924,161800,2862623700,10000,10000,10000,10000,0
20240924,161700,2862623700,10000,10000,10000,10000,0
20240924,161600,2862623700,10000,10000,10000,10000,0
20240924,161500,2862623700,10000,10000,10000,10000,0
20240924,161400,2862623700,10000,10000,10000,10000,0
20240924,161300,2862623700,10000,10000,10000,10000,0
20240924,161200,2862623700,10000,10000,10000,10000,0
20240924,161100,2862623700,10000,10000,10000,10000,0
20240924,161000,2862623700,10000,10000,10000,10000,0
20240924,160900,2862623700,10000,10000,10000,10000,0
20240924,160800,2862623700,10000,10000,10000,10000,0
20240924,160700,2862623700,10000,10000,10000,10000,0
20240924,160600,2862623700,10000,10000,10000,10000,0
20240924,160500,2862623700,10000,10000,10000,10000,0
20240924,160400,2862623700,10000,10000,10000,10000,0
20240924,160300,2862623700,10000,10000,10000,10000,0
20240924,160200,2862623700,10000,10000,10000,10000,0
20240924,160100,2862623700,10000,10000,10000,10000,0
20240924,160000,2862623700,10000,10000,10000,10000,0
20240924,155900,2862623700,10000,10000,10000,10000,0
20240924,155800,2862623700,10000,10000,10000,10000,0
20240924,155700,2862623700,10000,10000,10000,10000,0
20240924,155600,2862623700,10000,10000,10000,10000,0
20240924,155500,2862623700,10000,10000,10000,10000,0
20240924,155400,2862623700,10000,10000,10000,10000,0
20240924,155300,2862623700,10000,10000,10000,10000,0
20240924,155200,2862623700,10000,10000,10000,10000,0
20240924,155100,2862623700,10000,10000,10000,10000,0
20240924,155000,2862623700,10000,10000,10000,10000,6481
20240924,154900,2862623700,10000,10000,10000,10000,0
20240924,154800,2862623700,10000,10000,10000,10000,0
20240924,154700,2862623700,10000,10000,10000,10000,0
20240924,154600,2862623700,10000,10000,10000,10000,0
20240924,154500,2862623700,10000,10000,10000,10000,0
20240924,154400,2862623700,10000,10000,10000,10000,0
20240924,154300,2862623700,10000,10000,10000,10000,0
20240924,154200,2862623700,10000,10000,10000,10000,0
20240924,154100,2862623700,10000,10000,10000,10000,0
20240924,154000,2862623700,10000,10000,10000,10000,0
20240924,153900,2862623700,10000,10000,10000,10000,0
20240924,153800,2862623700,10000,10000,10000,10000,0
20240924,153700,2862623700,10000,10000,10000,10000,0
20240924,153600,2862623700,10000,10000,10000,10000,0
20240924,153500,2862623700,10000,10000,10000,10000,0
20240924,153400,2862623700,10000,10000,10000,10000,0
20240924,153300,2862623700,10000,10000,10000,10000,0
20240924,153200,2862623700,10000,10000,10000,10000,0
20240924,153100,2862623700,10000,10000,10000,10000,0
20240924,153000,2862623700,10000,10000,10000,10000,6481
20240924,152900,2797813700,9970,9970,9970,9970,0
20240924,152800,2797813700,9970,9970,9970,9970,0
20240924,152700,2797813700,9970,9970,9970,9970,0
20240924,152600,2797813700,9970,9970,9970,9970,0
20240924,152500,2797813700,9970,9970,9970,9970,0
20240924,152400,2797813700,9970,9970,9970,9970,0
20240924,152300,2797813700,9970,9970,9970,9970,0
20240924,152200,2797813700,9970,9970,9970,9970,0
20240924,152100,2797813700,9970,9970,9970,9970,0
20240924,152000,2797813700,9970,9970,9970,9970,0
20240924,151900,2797813700,9970,9980,9990,9970,1061
20240924,151800,2787217650,9980,9970,9980,9970,294
20240924,151700,2784285500,9980,9990,9990,9980,876
20240924,151600,2775536060,9990,9970,9990,9970,1019
20240924,151500,2765369320,9980,9980,9990,9980,400
20240924,151400,2761377280,9990,9990,9990,9970,79
20240924,151300,2760589500,9980,9990,9990,9960,592
20240924,151200,2754682190,9990,9990,9990,9960,411
20240924,151100,2750588390,9990,9980,9990,9950,2392
20240924,151000,2726758640,10000,9970,10000,9970,1226
20240924,150900,2714513280,9980,9990,9990,9980,216
20240924,150800,2712355950,9990,9980,10000,9970,115
20240924,150700,2711208740,9980,9990,10000,9980,600
20240924,150600,2705219090,10000,9990,10000,9990,42
20240924,150500,2704799110,10000,9990,10000,9990,72
20240924,150400,2704079790,10000,9990,10000,9990,372
20240924,150300,2700363460,9990,9990,10000,9980,191
20240924,150200,2698455650,10000,10000,10000,9990,5
20240924,150100,2698405660,10000,9990,10000,9990,187
20240924,150000,2696537320,9990,9990,9990,9990,96
20240924,145900,2695578280,9990,9990,10000,9990,120
20240924,145800,2694379460,9990,10000,10000,9990,465
20240924,145700,2689734020,10000,10000,10000,10000,56
20240924,145600,2689174020,10000,10000,10000,10000,110
20240924,145500,2688074020,10000,10000,10000,9990,44
20240924,145400,2687634420,10000,10000,10000,10000,9
20240924,145300,2687544420,10000,10000,10000,9990,6
20240924,145200,2687484440,10000,9990,10000,9990,282
20240924,145100,2684667220,9990,9980,9990,9980,8
20240924,145000,2684587330,9980,10000,10000,9980,46
20240924,144900,2684128190,10000,10000,10000,9980,28
20240924,144800,2683848630,9970,10000,10000,9970,1790
20240924,144700,2665999640,9990,9990,10000,9990,6
20240924,144600,2665939660,9990,9970,10000,9970,585
20240924,144500,2660101270,9980,9990,9990,9970,4552
20240924,144400,2614663680,9990,10000,10000,9990,215
20240924,144300,2612513740,10000,10000,10000,10000,46
20240924,144200,2612053740,10000,10010,10010,10000,242
20240924,144100,2609633700,10010,10010,10010,10010,6
20240924,144000,2609573640,10010,10030,10030,10000,1139
20240924,143900,2598181380,10030,10030,10030,10030,4
20240924,143800,2598141260,10030,10030,10030,10010,22
20240924,143700,2597920800,10030,10030,10040,10020,248
20240924,143600,2595433410,10030,10010,10050,10010,105
20240924,143500,2594382230,10050,10030,10050,10020,498
20240924,143400,2589380180,10010,10040,10040,10010,157
20240924,143300,2587808430,10040,10010,10050,10010,1433
20240924,143200,2573436100,10020,10020,10020,10020,27
20240924,143100,2573165560,10020,10020,10020,10020,10
20240924,143000,2573065360,10020,10020,10020,10020,31
20240924,142900,2572754740,10020,10020,10020,10010,54
20240924,142800,2572214140,10020,10020,10020,10000,279
20240924,142700,2569421880,10020,10020,10020,10020,4
20240924,142600,2569381800,10000,10020,10020,10000,458
20240924,142500,2564801610,10020,10020,10020,10020,5
20240924,142400,2564751510,10000,10020,10030,10000,239
20240924,142300,2562360600,10020,10020,10020,10020,6
20240924,142200,2562300480,10020,10020,10020,10000,378
20240924,142100,2558516090,10030,10040,10040,10030,36
20240924,142000,2558154970,10020,10020,10040,10020,337
20240924,141900,2554778070,10030,10040,10040,10030,15
20240924,141800,2554627500,10040,10040,10040,10040,405
20240924,141700,2550561300,10040,10040,10040,10040,9
20240924,141600,2550470940,10040,10040,10040,10040,70
20240924,141500,2549768140,10040,10040,10040,10040,207
20240924,141400,2547689860,10040,10050,10050,10040,9
20240924,141300,2547599450,10050,10030,10050,10030,1402
20240924,141200,2533522950,10000,10030,10030,10000,59
20240924,141100,2532932720,10030,10000,10030,10000,105
20240924,141000,2531882600,10030,10010,10030,10010,460
20240924,140900,2527275670,10010,10010,10010,10010,5
20240924,140800,2527225620,10010,10010,10010,9980,712
20240924,140700,2520117910,10010,10010,10010,10010,6
20240924,140600,2520057850,10000,10010,10010,10000,64
20240924,140500,2519417800,10010,10010,10010,10000,6
20240924,140400,2519357760,9990,10010,10010,9990,935
20240924,140300,2510017010,10010,10000,10010,10000,106
20240924,140200,2508956940,10000,10010,10010,10000,31
20240924,140100,2508646900,10010,10010,10010,10000,14
20240924,140000,2508506860,10010,10010,10010,10000,32
20240924,135900,2508186790,10000,10000,10000,10000,122
20240924,135800,2506966790,10000,10000,10000,10000,100
20240924,135700,2505966790,10000,10000,10010,10000,246
20240924,135600,2503506760,10000,10000,10000,10000,181
20240924,135500,2501696760,10000,10000,10000,10000,12
20240924,135400,2501576760,10000,10000,10000,10000,20
20240924,135300,2501376760,10000,10000,10000,10000,3
20240924,135200,2501346760,10000,9990,10000,9990,341
20240924,135100,2497940150,10000,10000,10000,10000,0
20240924,135000,2497940150,10000,10000,10000,10000,3
20240924,134900,2497910150,10000,10000,10000,10000,52
20240924,134800,2497390150,9990,10000,10000,9990,56
20240924,134700,2496830190,10010,10000,10010,9990,201
20240924,134600,2494821170,10010,10000,10010,10000,112
20240924,134500,2493701140,10000,10010,10020,10000,535
20240924,134400,2488348090,10010,10030,10030,10010,63
20240924,134300,2487717420,10050,10050,10050,10050,0
20240924,134200,2487717420,10050,10010,10050,10000,178
20240924,134100,2485932920,10040,10040,10040,10040,0
20240924,134000,2485932920,10040,10040,10040,10040,59
20240924,133900,2485340560,9970,10040,10050,9970,1480
20240924,133800,2470541300,10050,10010,10050,10010,1477
20240924,133700,2455719570,10010,10000,10010,10000,482
20240924,133600,2450896220,10000,10000,10000,10000,2
20240924,133500,2450876220,10000,10000,10000,10000,0
20240924,133400,2450876220,10000,9990,10000,9990,365
20240924,133300,2447229120,10000,10000,10000,9990,104
20240924,133200,2446190120,9990,9990,9990,9990,20
20240924,133100,2445990320,9990,9990,9990,9990,146
20240924,133000,2444531780,9990,9990,10000,9990,110
20240924,132900,2443432850,9990,9990,9990,9990,0
20240924,132800,2443432850,9990,9990,9990,9990,73
20240924,132700,2442703580,10000,9990,10000,9990,18
20240924,132600,2442523730,9990,9990,9990,9990,8
20240924,132500,2442443810,9980,9990,9990,9980,72
20240924,132400,2441725230,9980,9980,9980,9980,60
20240924,132300,2441126430,9970,9990,9990,9970,358
20240924,132200,2437555470,9990,9980,9990,9980,405
20240924,132100,2433513520,9990,10000,10000,9990,330
20240924,132000,2430214750,10000,10000,10000,10000,0
20240924,131900,2430214750,10000,10000,10000,10000,89
20240924,131800,2429324750,10010,10020,10020,10010,77
20240924,131700,2428553960,10010,10010,10010,10010,14
20240924,131600,2428413820,9990,9990,9990,9990,0
20240924,131500,2428413820,9990,10010,10010,9990,215
20240924,131400,2426265030,10000,10000,10000,10000,0
20240924,131300,2426265030,10000,10000,10000,10000,0
20240924,131200,2426265030,10000,10010,10030,10000,1641
20240924,131100,2409826520,10010,10010,10010,10010,42
20240924,131000,2409406100,10000,10010,10010,10000,311
20240924,130900,2406296080,10010,10010,10010,10010,0
20240924,130800,2406296080,10010,10010,10010,10010,2
20240924,130700,2406276060,10010,10000,10010,10000,403
20240924,130600,2402246030,10000,10000,10010,10000,165
20240924,130500,2400595160,10010,10010,10010,10010,50
20240924,130400,2400094660,10010,10020,10020,10000,403
20240924,130300,2396062610,10020,10020,10020,10020,105
20240924,130200,2395010510,10020,10020,10020,10020,2
20240924,130100,2394990470,10020,10020,10020,10020,0
20240924,130000,2394990470,10020,10000,10020,10000,151
20240924,125900,2393479450,10000,10000,10010,10000,160
20240924,125800,2391878980,10010,10010,10010,10010,862
20240924,125700,2383250360,10010,10010,10010,10010,0
20240924,125600,2383250360,10010,10000,10010,10000,103
20240924,125500,2382220330,10010,10010,10010,10000,103
20240924,125400,2381190300,10000,10000,10000,10000,102
20240924,125300,2380170300,10010,10000,10010,10000,109
20240924,125200,2379080280,10000,10000,10000,10000,3
20240924,125100,2379050280,10000,10000,10000,10000,1172
20240924,125000,2367330280,10010,10010,10010,10010,2
20240924,124900,2367310260,10010,10000,10010,10000,48
20240924,124800,2366829920,10010,10010,10010,10010,3
20240924,124700,2366799890,10010,10010,10010,10000,10
20240924,124600,2366699820,10000,10000,10000,10000,100
20240924,124500,2365699820,10000,9990,10030,9990,213
20240924,124400,2363569870,10010,10000,10010,9990,808
20240924,124300,2355495820,10010,10020,10020,10010,50
20240924,124200,2354995300,10020,10020,10020,10020,14
20240924,124100,2354855020,10010,10020,10020,10010,201
20240924,124000,2352841890,10030,10030,10030,10030,3
20240924,123900,2352811800,10040,10030,10040,10030,23
20240924,123800,2352581020,10050,10050,10050,10050,0
20240924,123700,2352581020,10050,10020,10050,10000,301
20240924,123600,2349566820,10060,10040,10060,10040,320
20240924,123500,2346347670,10040,10050,10050,10040,6
20240924,123400,2346287380,10000,10010,10010,10000,760
20240924,123300,2338686960,10010,10010,10020,10010,128
20240924,123200,2337405650,10020,10070,10070,10020,606
20240924,123100,2331333080,10070,10030,10080,10010,1891
20240924,123000,2312386690,10020,10050,10050,10020,74
20240924,122900,2311643530,10050,10050,10050,10050,27
20240924,122800,2311372180,10050,10050,10050,10050,340
20240924,122700,2307955180,10010,10060,10060,10010,1465
20240924,122600,2293255560,10060,10060,10080,10060,105
20240924,122500,2292199240,10060,10080,10080,10060,21
20240924,122400,2291987920,10080,10070,10080,10070,2
20240924,122300,2291967770,10060,10080,10080,10060,271
20240924,122200,2289238320,10090,10090,10090,10090,2
20240924,122100,2289218140,10090,10070,10090,10070,26
20240924,122000,2288956180,10090,10090,10090,10090,5
20240924,121900,2288905730,10100,10100,10100,10100,0
20240924,121800,2288905730,10100,10070,10100,10060,909
20240924,121700,2279757470,10090,10100,10100,10080,144
20240924,121600,2278305920,10070,10120,10120,10070,729
20240924,121500,2270960930,10100,10120,10120,10100,4
20240924,121400,2270920470,10130,10100,10130,10080,614
20240924,121300,2264723210,10130,10130,10130,10130,1
20240924,121200,2264713080,10090,10110,10130,10090,615
20240924,121100,2258502390,10130,10130,10130,10130,3
20240924,121000,2258472000,10110,10110,10130,10110,1247
20240924,120900,2245862350,10110,10110,10110,10100,101
20240924,120800,2244842220,10110,10110,10110,10110,1
20240924,120700,2244832110,10110,10070,10110,10070,3087
20240924,120600,2213722860,10080,10080,10080,10070,104
20240924,120500,2212675230,10080,10080,10080,10070,117
20240924,120400,2211497010,10080,10090,10090,10070,1514
20240924,120300,2196233730,10100,10100,10100,10090,37
20240924,120200,2195860330,10110,10110,10110,10090,260
20240924,120100,2193235850,10110,10120,10120,10090,116
20240924,120000,2192064820,10120,10110,10120,10090,579
20240924,115900,2186213380,10120,10120,10130,10090,456
20240924,115800,2181605270,10130,10100,10140,10100,176
20240924,115700,2179827240,10140,10140,10140,10100,532
20240924,115600,2174450960,10140,10140,10140,10140,3
20240924,115500,2174420540,10130,10120,10140,10110,496
20240924,115400,2169401050,10140,10130,10140,10130,552
20240924,115300,2163809280,10120,10120,10130,10110,889
20240924,115200,2154818680,10120,10140,10140,10110,142
20240924,115100,2153382940,10130,10150,10150,10130,255
20240924,115000,2150799640,10150,10130,10150,10130,959
20240924,114900,2141077040,10130,10120,10130,10110,2121
20240924,114800,2119593530,10120,10100,10130,10100,19
20240924,114700,2119401310,10100,10130,10130,10100,658
20240924,114600,2112738770,10130,10100,10130,10100,1139
20240924,114500,2101204890,10130,10130,10130,10110,435
20240924,114400,2096800420,10130,10120,10130,10120,353
20240924,114300,2093226010,10120,10110,10130,10080,3163
20240924,114200,2061221700,10100,10100,10130,10100,69
20240924,114100,2060524450,10090,10090,10090,10090,25
20240924,114000,2060272200,10130,10160,10180,9950,4990
20240924,113900,2010146640,10200,10130,10200,10130,6791
20240924,113800,1941032800,10130,10080,10160,10080,8930
20240924,113700,1850553190,10090,10110,10120,10070,1016
20240924,113600,1840301420,10090,10120,10120,10090,702
20240924,113500,1833212310,10130,10110,10130,10100,2124
20240924,113400,1811715250,10120,10090,10120,10090,11989
20240924,113300,1690636570,10080,10040,10080,10040,5707
20240924,113200,1633177310,10060,10040,10060,10040,4328
20240924,113100,1589674950,10040,10040,10040,10040,0
20240924,113000,1589674950,10040,10000,10040,10000,20358
20240924,112900,1385859380,10000,10000,10000,10000,82
20240924,112800,1385039380,10000,10000,10000,10000,245
20240924,112700,1382589380,10000,10000,10000,10000,68
20240924,112600,1381909380,10000,10000,10000,10000,3
20240924,112500,1381879380,10000,10000,10000,10000,2
20240924,112400,1381859380,10000,10000,10010,10000,2815
20240924,112300,1353704660,9990,9980,9990,9980,850
20240924,112200,1345216800,9980,9980,9980,9980,15
20240924,112100,1345067100,9980,9980,9980,9980,180
20240924,112000,1343270700,9980,9980,9980,9980,81
20240924,111900,1342462320,9980,9980,9980,9980,77
20240924,111800,1341693860,9980,9980,9980,9980,65
20240924,111700,1341045160,9980,9980,9980,9980,52
20240924,111600,1340526200,9970,9980,9980,9970,95
20240924,111500,1339579020,9980,9990,9990,9980,1023
20240924,111400,1329369320,9990,9990,9990,9990,4
20240924,111300,1329329360,9980,9980,9980,9980,505
20240924,111200,1324289460,9990,9990,9990,9990,151
20240924,111100,1322780970,9990,9980,9990,9980,477
20240924,111000,1318018420,9970,9970,9970,9970,25
20240924,110900,1317769170,9970,9970,9970,9970,100
20240924,110800,1316772170,9980,9980,9980,9980,23
20240924,110700,1316542630,9980,9980,9980,9980,16
20240924,110600,1316382950,9970,9980,9980,9970,162
20240924,110500,1314766330,9980,9980,9980,9980,101
20240924,110400,1313758350,9980,9980,9980,9980,59
20240924,110300,1313169530,9980,9980,9980,9980,69
20240924,110200,1312480910,10000,10000,10000,9970,3
20240924,110100,1312450940,9970,9980,9980,9970,150
20240924,110000,1310954030,10010,10010,10010,10010,250
20240924,105900,1308451530,10010,10000,10010,10000,286
20240924,105800,1305591520,9990,9990,9990,9990,108
20240924,105700,1304512600,9990,9980,9990,9970,547
20240924,105600,1299056750,9980,9980,9980,9980,0
20240924,105500,1299056750,9980,9980,9980,9980,82
20240924,105400,1298238390,10000,10000,10000,10000,1
20240924,105300,1298228390,9980,9990,10000,9980,195
20240924,105200,1296280530,9990,10000,10000,9990,129
20240924,105100,1294991530,10000,10000,10000,10000,0
20240924,105000,1294991530,10000,10000,10000,10000,2
20240924,104900,1294971530,10020,10020,10020,10020,35
20240924,104800,1294620830,9980,10020,10030,9980,1215
20240924,104700,1282478710,9990,10020,10020,9990,342
20240924,104600,1279061180,10020,10020,10020,10020,27
20240924,104500,1278790640,10020,10020,10020,10000,1012
20240924,104400,1268659450,10020,10030,10030,10020,119
20240924,104300,1267467050,10020,10030,10030,10020,325
20240924,104200,1264209550,10040,10030,10040,10010,596
20240924,104100,1258230710,10020,10000,10020,10000,2085
20240924,104000,1237359010,10000,10010,10010,10000,2376
20240924,103900,1213596380,10010,10010,10010,10010,60
20240924,103800,1212995780,10010,10020,10020,10010,264
20240924,103700,1210352160,10020,10020,10020,10020,51
20240924,103600,1209841140,10020,10030,10030,10010,796
20240924,103500,1201864230,10020,9970,10030,9970,5565
20240924,103400,1146206040,9960,9960,9960,9960,174
20240924,103300,1144473000,9970,9970,9980,9970,196
20240924,103200,1142518870,9980,9990,9990,9980,406
20240924,103100,1138464350,9990,9990,9990,9990,530
20240924,103000,1133169650,9990,10000,10000,9990,61
20240924,102900,1132560150,9990,9970,9990,9970,3076
20240924,102800,1101851910,9970,9970,9970,9970,2
20240924,102700,1101831970,9970,9960,9970,9950,515
20240924,102600,1096706390,9970,9970,9980,9970,805
20240924,102500,1088680370,9980,9980,9980,9980,100
20240924,102400,1087682370,9980,9970,9980,9960,176
20240924,102300,1085928310,9970,9970,9980,9970,77
20240924,102200,1085160610,9970,9970,9970,9970,1
20240924,102100,1085150640,9980,9980,9980,9980,11
20240924,102000,1085040860,9970,10000,10000,9970,324
20240924,101900,1081810320,9990,9970,10000,9970,430
20240924,101800,1077522520,10000,10000,10000,10000,610
20240924,101700,1071422520,10000,9990,10000,9990,56
20240924,101600,1070863050,10000,9980,10000,9980,442
20240924,101500,1066447630,9990,9940,9990,9910,599
20240924,101400,1060506330,9990,9940,9990,9940,151
20240924,101300,1059005340,10000,9990,10000,9990,390
20240924,101200,1055106540,9940,9970,10010,9920,2271
20240924,101100,1032484530,10040,10000,10040,9970,2933
20240924,101000,1003203330,10010,10020,10040,10010,137
20240924,100900,1001830880,10040,10030,10040,10020,1206
20240924,100800,989725890,10040,10030,10040,10030,311
20240924,100700,986606540,10030,10030,10030,10020,1252
20240924,100600,974051480,10030,10040,10040,10020,550
20240924,100500,968534760,10030,10040,10040,10030,22
20240924,100400,968314080,10040,10000,10040,10000,2081
20240924,100300,947448920,10010,10030,10030,10010,215
20240924,100200,945295130,10020,10030,10030,10010,224
20240924,100100,943050580,10030,10030,10030,10000,1542
20240924,100000,927599320,10000,10030,10030,10000,343
20240924,095900,924165770,10010,10020,10030,10010,454
20240924,095800,919616680,10020,10010,10030,10000,693
20240924,095700,912680820,10030,10010,10030,10010,139
20240924,095600,911289070,10010,10010,10030,10010,630
20240924,095500,904982530,10030,10010,10030,10010,248
20240924,095400,902498900,10040,10040,10040,10000,331
20240924,095300,899179660,10030,10020,10040,10010,345
20240924,095200,895722710,10030,10040,10090,10030,3393
20240924,095100,861583170,10050,10040,10050,10040,3049
20240924,095000,830970910,10000,10030,10050,9950,3505
20240924,094900,795827280,10020,9980,10020,9970,4431
20240924,094800,751503700,9990,9980,9990,9980,216
20240924,094700,749347320,9980,9990,9990,9980,185
20240924,094600,747500570,9990,9990,9990,9980,72
20240924,094500,746781900,9980,9980,9990,9980,862
20240924,094400,738178310,9990,9970,9990,9970,234
20240924,094300,735841820,9980,9970,10000,9970,5182
20240924,094200,684088660,9970,9950,9970,9950,926
20240924,094100,674870400,9970,9940,9970,9930,565
20240924,094000,669252950,9950,9980,9980,9950,174
20240924,093900,667518560,9940,9980,9990,9940,3519
20240924,093800,632496480,9980,10000,10010,9930,1112
20240924,093700,621398630,10000,9980,10010,9940,4588
20240924,093600,575557690,9980,9930,9980,9930,10954
20240924,093500,466447450,9940,9890,9950,9890,6458
20240924,093400,402411330,9890,9880,9900,9870,1547
20240924,093300,387113560,9880,9880,9880,9870,276
20240924,093200,384389330,9880,9870,9880,9870,268
20240924,093100,381743850,9860,9870,9870,9860,83
20240924,093000,380924740,9870,9850,9870,9840,325
20240924,092900,377722470,9850,9850,9870,9850,329
20240924,092800,374477210,9870,9850,9870,9850,985
20240924,092700,364770630,9870,9850,9870,9850,56
20240924,092600,364219010,9870,9840,9870,9830,105
20240924,092500,363186080,9840,9830,9840,9820,108
20240924,092400,362124190,9830,9830,9830,9830,58
20240924,092300,361554050,9830,9800,9830,9800,673
20240924,092200,354957860,9800,9830,9830,9800,603
20240924,092100,349048370,9800,9760,9800,9750,1234
20240924,092000,337006550,9750,9780,9780,9750,253
20240924,091900,334536260,9780,9750,9800,9730,1986
20240924,091800,315139540,9720,9760,9760,9710,11589
20240924,091700,202313890,9750,9760,9790,9750,1301
20240924,091600,189611450,9750,9770,9770,9750,2658
20240924,091500,163653900,9770,9840,9840,9770,904
20240924,091400,154809560,9840,9830,9840,9800,367
20240924,091300,151206990,9790,9810,9840,9790,1761
20240924,091200,133928660,9810,9810,9810,9800,134
20240924,091100,132614140,9800,9820,9830,9800,1719
20240924,091000,115743110,9830,9830,9850,9830,458
20240924,090900,111240730,9810,9850,9850,9810,456
20240924,090800,106749970,9850,9870,9870,9850,142
20240924,090700,105349030,9880,9880,9880,9750,2770
20240924,090600,78109630,9890,9830,9910,9830,1439
20240924,090500,63880760,9830,9800,9830,9800,687
20240924,090400,57140020,9770,9750,9800,9750,981
20240924,090300,47563660,9750,9750,9750,9730,787
20240924,090200,39898240,9740,9770,9770,9740,1791
20240924,090100,22429570,9770,9790,9790,9770,219
20240924,090000,20289900,9800,9770,9800,9740,2078