KissMeData/001800/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,183500,657120580,15300,15300,15300,15300,7413
20240902,183400,657120580,15300,15300,15300,15300,0
20240902,183300,657120580,15300,15300,15300,15300,0
20240902,183200,657120580,15300,15300,15300,15300,0
20240902,183100,657120580,15300,15300,15300,15300,0
20240902,183000,657120580,15300,15300,15300,15300,0
20240902,182900,657120580,15300,15300,15300,15300,0
20240902,182800,657120580,15300,15300,15300,15300,0
20240902,182700,657120580,15300,15300,15300,15300,0
20240902,182600,657120580,15300,15300,15300,15300,0
20240902,182500,657120580,15300,15300,15300,15300,0
20240902,182400,657120580,15300,15300,15300,15300,0
20240902,182300,657120580,15300,15300,15300,15300,0
20240902,182200,657120580,15300,15300,15300,15300,0
20240902,182100,657120580,15300,15300,15300,15300,0
20240902,182000,657120580,15300,15300,15300,15300,0
20240902,181900,657120580,15300,15300,15300,15300,0
20240902,181800,657120580,15300,15300,15300,15300,0
20240902,181700,657120580,15300,15300,15300,15300,0
20240902,181600,657120580,15300,15300,15300,15300,0
20240902,181500,657120580,15300,15300,15300,15300,0
20240902,181400,657120580,15300,15300,15300,15300,0
20240902,181300,657120580,15300,15300,15300,15300,0
20240902,181200,657120580,15300,15300,15300,15300,0
20240902,181100,657120580,15300,15300,15300,15300,0
20240902,181000,657120580,15300,15300,15300,15300,0
20240902,180900,657120580,15300,15300,15300,15300,0
20240902,180800,657120580,15300,15300,15300,15300,0
20240902,180700,657120580,15300,15300,15300,15300,0
20240902,180600,657120580,15300,15300,15300,15300,0
20240902,180500,657120580,15300,15300,15300,15300,7413
20240902,180400,657120580,15300,15300,15300,15300,0
20240902,180300,657120580,15300,15300,15300,15300,0
20240902,180200,657120580,15300,15300,15300,15300,0
20240902,180100,657120580,15300,15300,15300,15300,0
20240902,180000,657120580,15300,15300,15300,15300,0
20240902,175900,657120580,15300,15300,15300,15300,0
20240902,175800,657120580,15300,15300,15300,15300,0
20240902,175700,657120580,15300,15300,15300,15300,0
20240902,175600,657120580,15300,15300,15300,15300,0
20240902,175500,657120580,15300,15300,15300,15300,0
20240902,175400,657120580,15300,15300,15300,15300,0
20240902,175300,657120580,15300,15300,15300,15300,0
20240902,175200,657120580,15300,15300,15300,15300,0
20240902,175100,657120580,15300,15300,15300,15300,0
20240902,175000,657120580,15300,15300,15300,15300,0
20240902,174900,657120580,15300,15300,15300,15300,0
20240902,174800,657120580,15300,15300,15300,15300,0
20240902,174700,657120580,15300,15300,15300,15300,0
20240902,174600,657120580,15300,15300,15300,15300,0
20240902,174500,657120580,15300,15300,15300,15300,0
20240902,174400,657120580,15300,15300,15300,15300,0
20240902,174300,657120580,15300,15300,15300,15300,0
20240902,174200,657120580,15300,15300,15300,15300,0
20240902,174100,657120580,15300,15300,15300,15300,0
20240902,174000,657120580,15300,15300,15300,15300,0
20240902,173900,657120580,15300,15300,15300,15300,0
20240902,173800,657120580,15300,15300,15300,15300,0
20240902,173700,657120580,15300,15300,15300,15300,0
20240902,173600,657120580,15300,15300,15300,15300,0
20240902,173500,657120580,15300,15300,15300,15300,7413
20240902,173400,657120580,15300,15300,15300,15300,0
20240902,173300,657120580,15300,15300,15300,15300,0
20240902,173200,657120580,15300,15300,15300,15300,0
20240902,173100,657120580,15300,15300,15300,15300,0
20240902,173000,657120580,15300,15300,15300,15300,0
20240902,172900,657120580,15300,15300,15300,15300,0
20240902,172800,657120580,15300,15300,15300,15300,0
20240902,172700,657120580,15300,15300,15300,15300,0
20240902,172600,657120580,15300,15300,15300,15300,0
20240902,172500,657120580,15300,15300,15300,15300,0
20240902,172400,657120580,15300,15300,15300,15300,0
20240902,172300,657120580,15300,15300,15300,15300,0
20240902,172200,657120580,15300,15300,15300,15300,0
20240902,172100,657120580,15300,15300,15300,15300,0
20240902,172000,657120580,15300,15300,15300,15300,0
20240902,171900,657120580,15300,15300,15300,15300,0
20240902,171800,657120580,15300,15300,15300,15300,0
20240902,171700,657120580,15300,15300,15300,15300,0
20240902,171600,657120580,15300,15300,15300,15300,0
20240902,171500,657120580,15300,15300,15300,15300,0
20240902,171400,657120580,15300,15300,15300,15300,0
20240902,171300,657120580,15300,15300,15300,15300,0
20240902,171200,657120580,15300,15300,15300,15300,0
20240902,171100,657120580,15300,15300,15300,15300,0
20240902,171000,657120580,15300,15300,15300,15300,0
20240902,170900,657120580,15300,15300,15300,15300,0
20240902,170800,657120580,15300,15300,15300,15300,0
20240902,170700,657120580,15300,15300,15300,15300,0
20240902,170600,657120580,15300,15300,15300,15300,0
20240902,170500,657120580,15300,15300,15300,15300,7413
20240902,170400,657120580,15300,15300,15300,15300,0
20240902,170300,657120580,15300,15300,15300,15300,0
20240902,170200,657120580,15300,15300,15300,15300,0
20240902,170100,657120580,15300,15300,15300,15300,0
20240902,170000,657120580,15300,15300,15300,15300,0
20240902,165900,657120580,15300,15300,15300,15300,0
20240902,165800,657120580,15300,15300,15300,15300,0
20240902,165700,657120580,15300,15300,15300,15300,0
20240902,165600,657120580,15300,15300,15300,15300,0
20240902,165500,657120580,15300,15300,15300,15300,0
20240902,165400,657120580,15300,15300,15300,15300,0
20240902,165300,657120580,15300,15300,15300,15300,0
20240902,165200,657120580,15300,15300,15300,15300,0
20240902,165100,657120580,15300,15300,15300,15300,0
20240902,165000,657120580,15300,15300,15300,15300,0
20240902,164900,657120580,15300,15300,15300,15300,0
20240902,164800,657120580,15300,15300,15300,15300,0
20240902,164700,657120580,15300,15300,15300,15300,0
20240902,164600,657120580,15300,15300,15300,15300,0
20240902,164500,657120580,15300,15300,15300,15300,0
20240902,164400,657120580,15300,15300,15300,15300,0
20240902,164300,657120580,15300,15300,15300,15300,0
20240902,164200,657120580,15300,15300,15300,15300,0
20240902,164100,657120580,15300,15300,15300,15300,0
20240902,164000,657120580,15300,15300,15300,15300,0
20240902,163900,657120580,15300,15300,15300,15300,0
20240902,163800,657120580,15300,15300,15300,15300,0
20240902,163700,657120580,15300,15300,15300,15300,0
20240902,163600,657120580,15300,15300,15300,15300,0
20240902,163500,657120580,15300,15300,15300,15300,7413
20240902,163400,657120580,15300,15300,15300,15300,0
20240902,163300,657120580,15300,15300,15300,15300,0
20240902,163200,657120580,15300,15300,15300,15300,0
20240902,163100,657120580,15300,15300,15300,15300,0
20240902,163000,657120580,15300,15300,15300,15300,0
20240902,162900,657120580,15300,15300,15300,15300,0
20240902,162800,657120580,15300,15300,15300,15300,0
20240902,162700,657120580,15300,15300,15300,15300,0
20240902,162600,657120580,15300,15300,15300,15300,0
20240902,162500,657120580,15300,15300,15300,15300,0
20240902,162400,657120580,15300,15300,15300,15300,0
20240902,162300,657120580,15300,15300,15300,15300,0
20240902,162200,657120580,15300,15300,15300,15300,0
20240902,162100,657120580,15300,15300,15300,15300,0
20240902,162000,657120580,15300,15300,15300,15300,0
20240902,161900,657120580,15300,15300,15300,15300,0
20240902,161800,657120580,15300,15300,15300,15300,0
20240902,161700,657120580,15300,15300,15300,15300,0
20240902,161600,657120580,15300,15300,15300,15300,0
20240902,161500,657120580,15300,15300,15300,15300,0
20240902,161400,657120580,15300,15300,15300,15300,0
20240902,161300,657120580,15300,15300,15300,15300,0
20240902,161200,657120580,15300,15300,15300,15300,0
20240902,161100,657120580,15300,15300,15300,15300,0
20240902,161000,657120580,15300,15300,15300,15300,0
20240902,160900,657120580,15300,15300,15300,15300,0
20240902,160800,657120580,15300,15300,15300,15300,0
20240902,160700,657120580,15300,15300,15300,15300,0
20240902,160600,657120580,15300,15300,15300,15300,0
20240902,160500,657120580,15300,15300,15300,15300,7413
20240902,160400,657120580,15300,15300,15300,15300,0
20240902,160300,657120580,15300,15300,15300,15300,0
20240902,160200,657120580,15300,15300,15300,15300,0
20240902,160100,657120580,15300,15300,15300,15300,0
20240902,160000,657120580,15300,15300,15300,15300,0
20240902,155900,657120580,15300,15300,15300,15300,0
20240902,155800,657120580,15300,15300,15300,15300,0
20240902,155700,657120580,15300,15300,15300,15300,0
20240902,155600,657120580,15300,15300,15300,15300,0
20240902,155500,657120580,15300,15300,15300,15300,0
20240902,155400,657120580,15300,15300,15300,15300,0
20240902,155300,657120580,15300,15300,15300,15300,0
20240902,155200,657120580,15300,15300,15300,15300,0
20240902,155100,657120580,15300,15300,15300,15300,0
20240902,155000,657120580,15300,15300,15300,15300,0
20240902,154900,657120580,15300,15300,15300,15300,0
20240902,154800,657120580,15300,15300,15300,15300,0
20240902,154700,657120580,15300,15300,15300,15300,0
20240902,154600,657120580,15300,15300,15300,15300,0
20240902,154500,657120580,15300,15300,15300,15300,0
20240902,154400,657120580,15300,15300,15300,15300,0
20240902,154300,657120580,15300,15300,15300,15300,0
20240902,154200,657120580,15300,15300,15300,15300,0
20240902,154100,657120580,15300,15300,15300,15300,0
20240902,154000,657120580,15300,15300,15300,15300,0
20240902,153900,657120580,15300,15300,15300,15300,0
20240902,153800,657120580,15300,15300,15300,15300,0
20240902,153700,657120580,15300,15300,15300,15300,0
20240902,153600,657120580,15300,15300,15300,15300,0
20240902,153500,657120580,15300,15300,15300,15300,7413
20240902,153400,657120580,15300,15300,15300,15300,0
20240902,153300,657120580,15300,15300,15300,15300,0
20240902,153200,657120580,15300,15300,15300,15300,0
20240902,153100,657120580,15300,15300,15300,15300,0
20240902,153000,657120580,15300,15300,15300,15300,7413
20240902,152900,543701680,15330,15330,15330,15330,0
20240902,152800,543701680,15330,15330,15330,15330,0
20240902,152700,543701680,15330,15330,15330,15330,0
20240902,152600,543701680,15330,15330,15330,15330,0
20240902,152500,543701680,15330,15330,15330,15330,0
20240902,152400,543701680,15330,15330,15330,15330,0
20240902,152300,543701680,15330,15330,15330,15330,0
20240902,152200,543701680,15330,15330,15330,15330,0
20240902,152100,543701680,15330,15330,15330,15330,0
20240902,152000,543701680,15330,15330,15330,15330,0
20240902,151900,543701680,15330,15320,15330,15320,142
20240902,151800,541526230,15320,15320,15320,15320,0
20240902,151700,541526230,15320,15320,15320,15310,681
20240902,151600,531093570,15310,15310,15320,15310,12
20240902,151500,530909750,15290,15290,15300,15290,343
20240902,151400,525662180,15300,15300,15300,15290,726
20240902,151300,514554420,15300,15310,15310,15300,589
20240902,151200,505542610,15310,15310,15320,15310,807
20240902,151100,493187190,15320,15320,15320,15310,162
20240902,151000,490706700,15320,15310,15320,15310,27
20240902,150900,490293220,15320,15320,15320,15320,91
20240902,150800,488899100,15320,15320,15320,15320,14
20240902,150700,488684620,15320,15320,15320,15320,1122
20240902,150600,471495580,15320,15320,15320,15320,11
20240902,150500,471327060,15320,15320,15320,15320,27
20240902,150400,470913420,15320,15320,15320,15320,23
20240902,150300,470561060,15310,15320,15320,15310,110
20240902,150200,468876100,15330,15330,15330,15330,22
20240902,150100,468538840,15330,15330,15330,15330,10
20240902,150000,468385540,15330,15330,15330,15320,24
20240902,145900,468017640,15330,15330,15330,15330,11
20240902,145800,467849010,15330,15330,15330,15330,21
20240902,145700,467527080,15330,15330,15330,15320,65
20240902,145600,466530940,15330,15330,15330,15330,21
20240902,145500,466209010,15320,15330,15330,15320,23
20240902,145400,465856540,15330,15330,15330,15330,22
20240902,145300,465519280,15330,15320,15330,15320,355
20240902,145200,460080470,15320,15330,15330,15320,73
20240902,145100,458962000,15330,15330,15330,15330,66
20240902,145000,457950220,15330,15330,15330,15330,10
20240902,144900,457796920,15330,15330,15330,15330,25
20240902,144800,457413670,15330,15330,15330,15330,11
20240902,144700,457245040,15330,15320,15330,15320,22
20240902,144600,456907790,15330,15330,15330,15330,11
20240902,144500,456739160,15330,15320,15330,15320,189
20240902,144400,453843290,15320,15330,15330,15320,92
20240902,144300,452433240,15330,15330,15330,15330,23
20240902,144200,452080650,15330,15330,15330,15330,23
20240902,144100,451728060,15330,15330,15330,15330,621
20240902,144000,442208130,15340,15340,15340,15340,22
20240902,143900,441870650,15330,15340,15340,15330,31
20240902,143800,441395130,15340,15340,15340,15340,23
20240902,143700,441042310,15340,15340,15340,15340,12
20240902,143600,440858230,15340,15340,15340,15340,31
20240902,143500,440382690,15330,15330,15340,15330,32
20240902,143400,439892020,15340,15340,15340,15340,128
20240902,143300,437928500,15340,15340,15340,15340,12
20240902,143200,437744420,15340,15340,15340,15340,27
20240902,143100,437330240,15340,15340,15340,15340,21
20240902,143000,437008100,15340,15340,15340,15340,21
20240902,142900,436685960,15340,15340,15340,15340,32
20240902,142800,436195080,15340,15340,15340,15340,11
20240902,142700,436026340,15340,15340,15340,15340,22
20240902,142600,435688860,15340,15340,15340,15340,10
20240902,142500,435535460,15340,15340,15340,15340,22
20240902,142400,435197980,15340,15340,15340,15340,11
20240902,142300,435029240,15340,15340,15340,15340,21
20240902,142200,434707100,15340,15340,15340,15340,11
20240902,142100,434538360,15340,15350,15350,15340,370
20240902,142000,428862450,15360,15350,15370,15350,533
20240902,141900,420675970,15350,15350,15350,15350,22
20240902,141800,420338270,15340,15340,15350,15340,2336
20240902,141700,384503870,15340,15340,15340,15340,12
20240902,141600,384319790,15330,15340,15340,15330,58
20240902,141500,383430380,15340,15340,15340,15340,12
20240902,141400,383246300,15340,15340,15340,15340,92
20240902,141300,381835020,15340,15340,15340,15340,11
20240902,141200,381666280,15340,15340,15340,15340,31
20240902,141100,381190740,15340,15340,15340,15340,11
20240902,141000,381022000,15340,15340,15340,15330,52
20240902,140900,380224630,15340,15340,15340,15340,11
20240902,140800,380055890,15340,15340,15340,15340,22
20240902,140700,379718410,15340,15340,15340,15340,21
20240902,140600,379396270,15340,15330,15340,15330,42
20240902,140500,378752300,15340,15340,15340,15340,22
20240902,140400,378414820,15340,15330,15340,15330,38
20240902,140300,377832180,15340,15340,15340,15340,73
20240902,140200,376712360,15340,15340,15340,15340,12
20240902,140100,376528280,15340,15330,15340,15330,178
20240902,140000,373799330,15330,15340,15340,15330,960
20240902,135900,359082420,15340,15340,15340,15340,21
20240902,135800,358760280,15340,15340,15340,15340,61
20240902,135700,357824540,15340,15340,15340,15340,11
20240902,135600,357655800,15330,15330,15330,15330,0
20240902,135500,357655800,15330,15340,15340,15330,216
20240902,135400,354342900,15350,15350,15350,15350,21
20240902,135300,354020550,15350,15350,15350,15350,0
20240902,135200,354020550,15350,15350,15350,15350,3
20240902,135100,353974500,15350,15350,15350,15350,3
20240902,135000,353928450,15340,15340,15340,15340,65
20240902,134900,352931350,15350,15350,15350,15350,36
20240902,134800,352378750,15350,15350,15350,15350,0
20240902,134700,352378750,15350,15350,15350,15350,0
20240902,134600,352378750,15350,15350,15350,15350,20
20240902,134500,352071750,15350,15350,15350,15350,2
20240902,134400,352041050,15350,15350,15350,15350,10
20240902,134300,351887550,15350,15350,15350,15350,3
20240902,134200,351841500,15350,15350,15350,15350,0
20240902,134100,351841500,15350,15350,15350,15350,100
20240902,134000,350306500,15350,15350,15350,15350,5
20240902,133900,350229750,15340,15340,15340,15340,317
20240902,133800,345366970,15340,15330,15340,15330,14
20240902,133700,345152250,15330,15330,15330,15330,5
20240902,133600,345075600,15330,15330,15330,15330,0
20240902,133500,345075600,15330,15330,15330,15330,4
20240902,133400,345014280,15330,15330,15330,15330,7
20240902,133300,344906970,15330,15330,15330,15330,5
20240902,133200,344830320,15330,15330,15330,15330,32
20240902,133100,344339760,15330,15340,15340,15330,3
20240902,133000,344293750,15340,15340,15340,15340,2
20240902,132900,344263070,15350,15350,15350,15350,0
20240902,132800,344263070,15350,15350,15350,15350,0
20240902,132700,344263070,15350,15350,15350,15350,0
20240902,132600,344263070,15350,15350,15350,15350,11
20240902,132500,344094220,15350,15350,15350,15350,1
20240902,132400,344078870,15350,15350,15350,15350,0
20240902,132300,344078870,15350,15350,15350,15350,5
20240902,132200,344002120,15340,15340,15340,15340,0
20240902,132100,344002120,15340,15340,15340,15340,15
20240902,132000,343772020,15340,15340,15340,15340,4
20240902,131900,343710660,15350,15350,15350,15350,0
20240902,131800,343710660,15350,15350,15350,15350,1
20240902,131700,343695310,15340,15330,15340,15330,114
20240902,131600,341947400,15330,15320,15330,15320,95
20240902,131500,340491870,15320,15330,15330,15320,15
20240902,131400,340262020,15330,15330,15330,15330,0
20240902,131300,340262020,15330,15330,15330,15330,10
20240902,131200,340108720,15330,15330,15330,15330,2
20240902,131100,340078060,15330,15330,15330,15330,0
20240902,131000,340078060,15330,15330,15330,15330,1
20240902,130900,340062730,15330,15330,15330,15330,25
20240902,130800,339679480,15330,15330,15330,15330,10
20240902,130700,339526180,15320,15320,15320,15320,38
20240902,130600,338944020,15320,15320,15320,15310,17
20240902,130500,338683700,15320,15320,15320,15320,88
20240902,130400,337335540,15320,15310,15320,15310,699
20240902,130300,326627540,15320,15310,15320,15310,514
20240902,130200,318757700,15320,15310,15320,15310,9
20240902,130100,318619870,15310,15350,15350,15310,1529
20240902,130000,295189480,15350,15350,15350,15350,895
20240902,125900,281451230,15360,15360,15360,15360,1
20240902,125800,281435870,15360,15360,15360,15360,5
20240902,125700,281359070,15360,15360,15360,15360,1
20240902,125600,281343710,15360,15360,15360,15360,8
20240902,125500,281220830,15360,15360,15360,15360,117
20240902,125400,279423710,15360,15350,15360,15350,10
20240902,125300,279270200,15350,15360,15360,15350,10
20240902,125200,279116610,15360,15360,15360,15360,0
20240902,125100,279116610,15360,15360,15360,15360,2
20240902,125000,279085890,15360,15360,15360,15360,23
20240902,124900,278732610,15360,15360,15360,15360,10
20240902,124800,278579010,15360,15360,15360,15360,10
20240902,124700,278425410,15360,15360,15360,15360,0
20240902,124600,278425410,15360,15360,15360,15360,7
20240902,124500,278317890,15360,15350,15360,15350,11
20240902,124400,278148950,15360,15360,15360,15360,3
20240902,124300,278102870,15360,15360,15360,15360,11
20240902,124200,277933910,15350,15360,15360,15350,250
20240902,124100,274094310,15360,15360,15360,15360,16
20240902,124000,273848550,15360,15360,15360,15360,11
20240902,123900,273679590,15350,15350,15350,15350,4
20240902,123800,273618190,15360,15360,15360,15360,21
20240902,123700,273295630,15360,15360,15360,15360,0
20240902,123600,273295630,15360,15360,15360,15360,23
20240902,123500,272942350,15360,15360,15360,15360,300
20240902,123400,268334350,15370,15370,15370,15370,5
20240902,123300,268257500,15370,15370,15370,15370,0
20240902,123200,268257500,15370,15370,15370,15370,78
20240902,123100,267058640,15360,15360,15360,15360,0
20240902,123000,267058640,15360,15360,15360,15360,2
20240902,122900,267027920,15370,15370,15370,15370,2
20240902,122800,266997180,15370,15370,15370,15370,0
20240902,122700,266997180,15370,15380,15380,15370,168
20240902,122600,264414510,15390,15390,15390,15390,0
20240902,122500,264414510,15390,15390,15390,15390,17
20240902,122400,264152880,15390,15390,15390,15390,0
20240902,122300,264152880,15390,15390,15390,15390,0
20240902,122200,264152880,15390,15390,15390,15390,110
20240902,122100,262459980,15390,15390,15390,15390,0
20240902,122000,262459980,15390,15400,15400,15390,3
20240902,121900,262413800,15400,15400,15400,15400,6
20240902,121800,262321400,15400,15390,15400,15390,5
20240902,121700,262244440,15390,15390,15390,15390,0
20240902,121600,262244440,15390,15390,15390,15390,0
20240902,121500,262244440,15390,15390,15390,15390,372
20240902,121400,256519360,15390,15390,15390,15390,1
20240902,121300,256503970,15380,15380,15380,15380,4
20240902,121200,256442450,15380,15380,15380,15380,0
20240902,121100,256442450,15380,15380,15380,15380,5
20240902,121000,256365550,15380,15380,15380,15380,4
20240902,120900,256304030,15380,15380,15380,15380,153
20240902,120800,253950890,15380,15380,15380,15380,10
20240902,120700,253797090,15380,15380,15380,15380,10
20240902,120600,253643290,15380,15380,15380,15380,11
20240902,120500,253474110,15390,15390,15390,15390,0
20240902,120400,253474110,15390,15390,15390,15390,0
20240902,120300,253474110,15390,15390,15390,15390,0
20240902,120200,253474110,15390,15380,15390,15370,255
20240902,120100,249553190,15380,15380,15380,15380,7
20240902,120000,249445530,15370,15370,15370,15370,41
20240902,115900,248815360,15370,15370,15370,15370,20
20240902,115800,248507960,15370,15370,15370,15370,26
20240902,115700,248108340,15370,15370,15370,15370,16
20240902,115600,247862420,15370,15370,15370,15370,221
20240902,115500,244465650,15370,15370,15380,15370,29
20240902,115400,244019860,15370,15370,15370,15370,84
20240902,115300,242728780,15370,15370,15380,15370,92
20240902,115200,241314710,15370,15380,15380,15370,28
20240902,115100,240884230,15370,15370,15380,15370,40
20240902,115000,240269290,15370,15370,15370,15370,23
20240902,114900,239915780,15370,15370,15370,15370,31
20240902,114800,239439310,15370,15360,15380,15360,32
20240902,114700,238947470,15360,15370,15390,15360,117
20240902,114600,237148080,15370,15360,15370,15350,50
20240902,114500,236380070,15360,15350,15360,15350,112
20240902,114400,234659960,15360,15370,15380,15350,737
20240902,114300,223333960,15370,15370,15370,15370,25
20240902,114200,222949710,15370,15370,15370,15370,22
20240902,114100,222611570,15370,15370,15370,15370,26
20240902,114000,222211950,15370,15370,15370,15370,16
20240902,113900,221966030,15370,15380,15390,15370,412
20240902,113800,215629560,15380,15380,15380,15380,21
20240902,113700,215306580,15380,15380,15380,15380,26
20240902,113600,214906700,15380,15380,15380,15380,25
20240902,113500,214522200,15380,15390,15390,15380,25
20240902,113400,214137670,15380,15380,15380,15380,24
20240902,113300,213768550,15380,15380,15380,15380,27
20240902,113200,213353290,15380,15380,15380,15380,38
20240902,113100,212768850,15380,15390,15390,15380,31
20240902,113000,212291970,15390,15390,15390,15390,20
20240902,112900,211984170,15390,15390,15390,15390,50
20240902,112800,211214670,15390,15390,15390,15390,0
20240902,112700,211214670,15390,15390,15390,15380,358
20240902,112600,205706780,15390,15390,15390,15390,17
20240902,112500,205445150,15390,15390,15390,15390,248
20240902,112400,201628430,15400,15400,15400,15400,0
20240902,112300,201628430,15400,15400,15400,15400,30
20240902,112200,201166430,15400,15400,15400,15400,1
20240902,112100,201151030,15400,15400,15400,15400,2
20240902,112000,201120230,15400,15400,15400,15400,6
20240902,111900,201027830,15400,15400,15400,15400,5
20240902,111800,200950830,15400,15400,15400,15400,1
20240902,111700,200935430,15400,15390,15400,15390,11
20240902,111600,200766130,15400,15390,15400,15390,21
20240902,111500,200442930,15400,15400,15400,15400,0
20240902,111400,200442930,15400,15410,15410,15400,621
20240902,111300,190877800,15410,15410,15410,15410,0
20240902,111200,190877800,15410,15410,15410,15410,5
20240902,111100,190800750,15420,15420,15420,15420,322
20240902,111000,185835510,15420,15420,15420,15420,2
20240902,110900,185804670,15420,15420,15420,15420,0
20240902,110800,185804670,15420,15420,15420,15420,15
20240902,110700,185573370,15420,15420,15420,15420,5
20240902,110600,185496270,15420,15420,15420,15420,0
20240902,110500,185496270,15420,15420,15420,15420,30
20240902,110400,185033670,15420,15420,15420,15420,1
20240902,110300,185018250,15420,15420,15420,15420,0
20240902,110200,185018250,15420,15420,15420,15420,10
20240902,110100,184864050,15410,15410,15410,15410,31
20240902,110000,184386340,15420,15420,15420,15420,0
20240902,105900,184386340,15420,15420,15420,15420,0
20240902,105800,184386340,15420,15420,15420,15420,1
20240902,105700,184370920,15420,15420,15420,15420,5
20240902,105600,184293820,15420,15420,15420,15420,12
20240902,105500,184108780,15420,15420,15420,15420,21
20240902,105400,183784960,15410,15410,15410,15410,22
20240902,105300,183445940,15410,15410,15410,15410,16
20240902,105200,183199380,15410,15400,15410,15400,134
20240902,105100,181134470,15400,15400,15400,15390,477
20240902,105000,173788980,15410,15400,15410,15400,7
20240902,104900,173681150,15400,15400,15400,15400,4
20240902,104800,173619550,15400,15400,15400,15400,5
20240902,104700,173542550,15400,15400,15400,15400,4
20240902,104600,173480950,15400,15400,15400,15400,6
20240902,104500,173388550,15400,15400,15400,15400,5
20240902,104400,173311550,15400,15400,15400,15400,13
20240902,104300,173111350,15400,15400,15400,15400,15
20240902,104200,172880350,15410,15410,15410,15410,0
20240902,104100,172880350,15410,15410,15410,15410,35
20240902,104000,172341000,15420,15400,15420,15400,9
20240902,103900,172202300,15400,15400,15400,15400,5
20240902,103800,172125300,15400,15400,15400,15400,20
20240902,103700,171817300,15400,15400,15400,15400,0
20240902,103600,171817300,15400,15410,15410,15400,114
20240902,103500,170061590,15420,15420,15420,15420,0
20240902,103400,170061590,15420,15420,15420,15420,0
20240902,103300,170061590,15420,15420,15420,15420,21
20240902,103200,169737770,15420,15410,15420,15410,95
20240902,103100,168273790,15410,15410,15410,15410,22
20240902,103000,167934770,15410,15410,15410,15410,15
20240902,102900,167703620,15410,15410,15410,15400,515
20240902,102800,159767480,15420,15420,15420,15420,0
20240902,102700,159767480,15420,15420,15420,15420,36
20240902,102600,159212360,15420,15420,15420,15420,5
20240902,102500,159135260,15420,15420,15420,15420,13
20240902,102400,158934800,15420,15420,15430,15420,39
20240902,102300,158333400,15420,15420,15420,15420,98
20240902,102200,156822240,15420,15420,15420,15420,31
20240902,102100,156344220,15420,15420,15420,15420,0
20240902,102000,156344220,15420,15420,15420,15420,96
20240902,101900,154863900,15420,15420,15420,15420,0
20240902,101800,154863900,15420,15420,15420,15420,0
20240902,101700,154863900,15420,15420,15420,15420,0
20240902,101600,154863900,15420,15420,15420,15420,214
20240902,101500,151564020,15420,15420,15420,15420,15
20240902,101400,151332720,15420,15430,15430,15420,45
20240902,101300,150638720,15430,15420,15430,15420,124
20240902,101200,148726560,15420,15430,15440,15420,28
20240902,101100,148294610,15430,15420,15430,15420,130
20240902,101000,146289020,15430,15440,15440,15430,80
20240902,100900,145054600,15440,15440,15440,15440,2
20240902,100800,145023720,15440,15430,15450,15430,57
20240902,100700,144143610,15440,15420,15440,15420,96
20240902,100600,142663150,15420,15420,15420,15420,7
20240902,100500,142555210,15420,15420,15420,15420,11
20240902,100400,142385590,15410,15440,15440,15410,112
20240902,100300,140658850,15440,15430,15440,15430,32
20240902,100200,140165080,15430,15440,15440,15420,117
20240902,100100,138360000,15440,15420,15440,15420,7
20240902,100000,138251940,15420,15440,15440,15420,36
20240902,095900,137696420,15450,15450,15450,15440,312
20240902,095800,132877060,15450,15460,15460,15450,16
20240902,095700,132629840,15460,15460,15460,15460,67
20240902,095600,131594020,15450,15450,15450,15450,10
20240902,095500,131439520,15460,15460,15460,15460,10
20240902,095400,131284920,15460,15460,15460,15460,0
20240902,095300,131284920,15460,15470,15470,15460,54
20240902,095200,130449980,15460,15470,15470,15460,29
20240902,095100,130001630,15460,15460,15460,15460,0
20240902,095000,130001630,15460,15460,15460,15460,0
20240902,094900,130001630,15460,15480,15480,15460,54
20240902,094800,129165930,15480,15480,15480,15480,0
20240902,094700,129165930,15480,15480,15480,15480,23
20240902,094600,128809890,15490,15490,15500,15490,23
20240902,094500,128453430,15480,15480,15490,15460,145
20240902,094400,126209490,15480,15480,15480,15480,3
20240902,094300,126163050,15480,15480,15480,15470,80
20240902,094200,124924960,15470,15470,15470,15470,70
20240902,094100,123842060,15460,15460,15460,15460,66
20240902,094000,122821700,15460,15460,15460,15450,46
20240902,093900,122110550,15460,15450,15460,15450,31
20240902,093800,121631560,15450,15450,15450,15440,47
20240902,093700,120905670,15450,15450,15450,15440,67
20240902,093600,119871130,15470,15420,15470,15420,52
20240902,093500,119068190,15420,15420,15420,15410,71
20240902,093400,117973380,15410,15400,15410,15400,161
20240902,093300,115492390,15400,15400,15400,15400,0
20240902,093200,115492390,15400,15400,15400,15400,39
20240902,093100,114891790,15410,15410,15410,15410,5
20240902,093000,114814740,15410,15400,15410,15400,71
20240902,092900,113721140,15390,15390,15400,15380,212
20240902,092800,110458800,15390,15400,15400,15390,176
20240902,092700,107748710,15400,15410,15410,15400,78
20240902,092600,106546810,15410,15410,15410,15410,31
20240902,092500,106069100,15410,15430,15430,15410,529
20240902,092400,97911830,15440,15440,15440,15440,2
20240902,092300,97880950,15430,15430,15430,15430,1
20240902,092200,97865520,15430,15430,15440,15430,65
20240902,092100,96862540,15430,15440,15440,15430,88
20240902,092000,95504190,15440,15440,15450,15440,87
20240902,091900,94160650,15430,15430,15430,15430,165
20240902,091800,91614700,15430,15440,15440,15430,98
20240902,091700,90101620,15440,15440,15440,15430,181
20240902,091600,87307290,15440,15440,15440,15440,22
20240902,091500,86967610,15440,15450,15460,15440,798
20240902,091400,74644520,15460,15460,15460,15460,396
20240902,091300,68522360,15450,15460,15460,15450,40
20240902,091200,67904060,15460,15460,15460,15460,47
20240902,091100,67177440,15450,15460,15460,15450,52
20240902,091000,66373720,15460,15460,15460,15460,132
20240902,090900,64333000,15460,15480,15480,15450,411
20240902,090800,57979690,15480,15470,15500,15460,204
20240902,090700,54825260,15490,15510,15510,15450,1195
20240902,090600,36314690,15520,15520,15530,15520,123
20240902,090500,34405720,15520,15570,15570,15510,425
20240902,090400,27800470,15560,15590,15590,15560,116
20240902,090300,25993460,15590,15590,15590,15590,64
20240902,090200,24995700,15590,15650,15650,15590,411
20240902,090100,18579710,15660,15630,15660,15630,1067
20240902,090000,1888410,15630,15600,15630,15600,121