KissMeData/023590/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,190600,178287280,17490,17490,17490,17490,1304
20240912,190500,178287280,17490,17490,17490,17490,0
20240912,190400,178287280,17490,17490,17490,17490,0
20240912,190300,178287280,17490,17490,17490,17490,0
20240912,190200,178287280,17490,17490,17490,17490,0
20240912,190100,178287280,17490,17490,17490,17490,0
20240912,190000,178287280,17490,17490,17490,17490,0
20240912,185900,178287280,17490,17490,17490,17490,0
20240912,185800,178287280,17490,17490,17490,17490,0
20240912,185700,178287280,17490,17490,17490,17490,0
20240912,185600,178287280,17490,17490,17490,17490,0
20240912,185500,178287280,17490,17490,17490,17490,0
20240912,185400,178287280,17490,17490,17490,17490,0
20240912,185300,178287280,17490,17490,17490,17490,0
20240912,185200,178287280,17490,17490,17490,17490,0
20240912,185100,178287280,17490,17490,17490,17490,0
20240912,185000,178287280,17490,17490,17490,17490,0
20240912,184900,178287280,17490,17490,17490,17490,0
20240912,184800,178287280,17490,17490,17490,17490,0
20240912,184700,178287280,17490,17490,17490,17490,0
20240912,184600,178287280,17490,17490,17490,17490,0
20240912,184500,178287280,17490,17490,17490,17490,0
20240912,184400,178287280,17490,17490,17490,17490,0
20240912,184300,178287280,17490,17490,17490,17490,0
20240912,184200,178287280,17490,17490,17490,17490,0
20240912,184100,178287280,17490,17490,17490,17490,0
20240912,184000,178287280,17490,17490,17490,17490,0
20240912,183900,178287280,17490,17490,17490,17490,0
20240912,183800,178287280,17490,17490,17490,17490,0
20240912,183700,178287280,17490,17490,17490,17490,0
20240912,183600,178287280,17490,17490,17490,17490,1304
20240912,183500,178287280,17490,17490,17490,17490,0
20240912,183400,178287280,17490,17490,17490,17490,0
20240912,183300,178287280,17490,17490,17490,17490,0
20240912,183200,178287280,17490,17490,17490,17490,0
20240912,183100,178287280,17490,17490,17490,17490,0
20240912,183000,178287280,17490,17490,17490,17490,0
20240912,182900,178287280,17490,17490,17490,17490,0
20240912,182800,178287280,17490,17490,17490,17490,0
20240912,182700,178287280,17490,17490,17490,17490,0
20240912,182600,178287280,17490,17490,17490,17490,0
20240912,182500,178287280,17490,17490,17490,17490,0
20240912,182400,178287280,17490,17490,17490,17490,0
20240912,182300,178287280,17490,17490,17490,17490,0
20240912,182200,178287280,17490,17490,17490,17490,0
20240912,182100,178287280,17490,17490,17490,17490,0
20240912,182000,178287280,17490,17490,17490,17490,0
20240912,181900,178287280,17490,17490,17490,17490,0
20240912,181800,178287280,17490,17490,17490,17490,0
20240912,181700,178287280,17490,17490,17490,17490,0
20240912,181600,178287280,17490,17490,17490,17490,0
20240912,181500,178287280,17490,17490,17490,17490,0
20240912,181400,178287280,17490,17490,17490,17490,0
20240912,181300,178287280,17490,17490,17490,17490,0
20240912,181200,178287280,17490,17490,17490,17490,0
20240912,181100,178287280,17490,17490,17490,17490,0
20240912,181000,178287280,17490,17490,17490,17490,0
20240912,180900,178287280,17490,17490,17490,17490,0
20240912,180800,178287280,17490,17490,17490,17490,0
20240912,180700,178287280,17490,17490,17490,17490,0
20240912,180600,178287280,17490,17490,17490,17490,1304
20240912,180500,178287280,17490,17490,17490,17490,0
20240912,180400,178287280,17490,17490,17490,17490,0
20240912,180300,178287280,17490,17490,17490,17490,0
20240912,180200,178287280,17490,17490,17490,17490,0
20240912,180100,178287280,17490,17490,17490,17490,0
20240912,180000,178287280,17490,17490,17490,17490,0
20240912,175900,178287280,17490,17490,17490,17490,0
20240912,175800,178287280,17490,17490,17490,17490,0
20240912,175700,178287280,17490,17490,17490,17490,0
20240912,175600,178287280,17490,17490,17490,17490,0
20240912,175500,178287280,17490,17490,17490,17490,0
20240912,175400,178287280,17490,17490,17490,17490,0
20240912,175300,178287280,17490,17490,17490,17490,0
20240912,175200,178287280,17490,17490,17490,17490,0
20240912,175100,178287280,17490,17490,17490,17490,0
20240912,175000,178287280,17490,17490,17490,17490,0
20240912,174900,178287280,17490,17490,17490,17490,0
20240912,174800,178287280,17490,17490,17490,17490,0
20240912,174700,178287280,17490,17490,17490,17490,0
20240912,174600,178287280,17490,17490,17490,17490,0
20240912,174500,178287280,17490,17490,17490,17490,0
20240912,174400,178287280,17490,17490,17490,17490,0
20240912,174300,178287280,17490,17490,17490,17490,0
20240912,174200,178287280,17490,17490,17490,17490,0
20240912,174100,178287280,17490,17490,17490,17490,0
20240912,174000,178287280,17490,17490,17490,17490,0
20240912,173900,178287280,17490,17490,17490,17490,0
20240912,173800,178287280,17490,17490,17490,17490,0
20240912,173700,178287280,17490,17490,17490,17490,0
20240912,173600,178287280,17490,17490,17490,17490,1304
20240912,173500,178287280,17490,17490,17490,17490,0
20240912,173400,178287280,17490,17490,17490,17490,0
20240912,173300,178287280,17490,17490,17490,17490,0
20240912,173200,178287280,17490,17490,17490,17490,0
20240912,173100,178287280,17490,17490,17490,17490,0
20240912,173000,178287280,17490,17490,17490,17490,0
20240912,172900,178287280,17490,17490,17490,17490,0
20240912,172800,178287280,17490,17490,17490,17490,0
20240912,172700,178287280,17490,17490,17490,17490,0
20240912,172600,178287280,17490,17490,17490,17490,0
20240912,172500,178287280,17490,17490,17490,17490,0
20240912,172400,178287280,17490,17490,17490,17490,0
20240912,172300,178287280,17490,17490,17490,17490,0
20240912,172200,178287280,17490,17490,17490,17490,0
20240912,172100,178287280,17490,17490,17490,17490,0
20240912,172000,178287280,17490,17490,17490,17490,0
20240912,171900,178287280,17490,17490,17490,17490,0
20240912,171800,178287280,17490,17490,17490,17490,0
20240912,171700,178287280,17490,17490,17490,17490,0
20240912,171600,178287280,17490,17490,17490,17490,0
20240912,171500,178287280,17490,17490,17490,17490,0
20240912,171400,178287280,17490,17490,17490,17490,0
20240912,171300,178287280,17490,17490,17490,17490,0
20240912,171200,178287280,17490,17490,17490,17490,0
20240912,171100,178287280,17490,17490,17490,17490,0
20240912,171000,178287280,17490,17490,17490,17490,0
20240912,170900,178287280,17490,17490,17490,17490,0
20240912,170800,178287280,17490,17490,17490,17490,0
20240912,170700,178287280,17490,17490,17490,17490,0
20240912,170600,178287280,17490,17490,17490,17490,1304
20240912,170500,178287280,17490,17490,17490,17490,0
20240912,170400,178287280,17490,17490,17490,17490,0
20240912,170300,178287280,17490,17490,17490,17490,0
20240912,170200,178287280,17490,17490,17490,17490,0
20240912,170100,178287280,17490,17490,17490,17490,0
20240912,170000,178287280,17490,17490,17490,17490,0
20240912,165900,178287280,17490,17490,17490,17490,0
20240912,165800,178287280,17490,17490,17490,17490,0
20240912,165700,178287280,17490,17490,17490,17490,0
20240912,165600,178287280,17490,17490,17490,17490,0
20240912,165500,178287280,17490,17490,17490,17490,0
20240912,165400,178287280,17490,17490,17490,17490,0
20240912,165300,178287280,17490,17490,17490,17490,0
20240912,165200,178287280,17490,17490,17490,17490,0
20240912,165100,178287280,17490,17490,17490,17490,0
20240912,165000,178287280,17490,17490,17490,17490,0
20240912,164900,178287280,17490,17490,17490,17490,0
20240912,164800,178287280,17490,17490,17490,17490,0
20240912,164700,178287280,17490,17490,17490,17490,0
20240912,164600,178287280,17490,17490,17490,17490,0
20240912,164500,178287280,17490,17490,17490,17490,0
20240912,164400,178287280,17490,17490,17490,17490,0
20240912,164300,178287280,17490,17490,17490,17490,0
20240912,164200,178287280,17490,17490,17490,17490,0
20240912,164100,178287280,17490,17490,17490,17490,0
20240912,164000,178287280,17490,17490,17490,17490,0
20240912,163900,178287280,17490,17490,17490,17490,0
20240912,163800,178287280,17490,17490,17490,17490,0
20240912,163700,178287280,17490,17490,17490,17490,0
20240912,163600,178287280,17490,17490,17490,17490,1304
20240912,163500,178287280,17490,17490,17490,17490,0
20240912,163400,178287280,17490,17490,17490,17490,0
20240912,163300,178287280,17490,17490,17490,17490,0
20240912,163200,178287280,17490,17490,17490,17490,0
20240912,163100,178287280,17490,17490,17490,17490,0
20240912,163000,178287280,17490,17490,17490,17490,0
20240912,162900,178287280,17490,17490,17490,17490,0
20240912,162800,178287280,17490,17490,17490,17490,0
20240912,162700,178287280,17490,17490,17490,17490,0
20240912,162600,178287280,17490,17490,17490,17490,0
20240912,162500,178287280,17490,17490,17490,17490,0
20240912,162400,178287280,17490,17490,17490,17490,0
20240912,162300,178287280,17490,17490,17490,17490,0
20240912,162200,178287280,17490,17490,17490,17490,0
20240912,162100,178287280,17490,17490,17490,17490,0
20240912,162000,178287280,17490,17490,17490,17490,0
20240912,161900,178287280,17490,17490,17490,17490,0
20240912,161800,178287280,17490,17490,17490,17490,0
20240912,161700,178287280,17490,17490,17490,17490,0
20240912,161600,178287280,17490,17490,17490,17490,0
20240912,161500,178287280,17490,17490,17490,17490,0
20240912,161400,178287280,17490,17490,17490,17490,0
20240912,161300,178287280,17490,17490,17490,17490,0
20240912,161200,178287280,17490,17490,17490,17490,0
20240912,161100,178287280,17490,17490,17490,17490,0
20240912,161000,178287280,17490,17490,17490,17490,0
20240912,160900,178287280,17490,17490,17490,17490,0
20240912,160800,178287280,17490,17490,17490,17490,0
20240912,160700,178287280,17490,17490,17490,17490,0
20240912,160600,178287280,17490,17490,17490,17490,1304
20240912,160500,178287280,17490,17490,17490,17490,0
20240912,160400,178287280,17490,17490,17490,17490,0
20240912,160300,178287280,17490,17490,17490,17490,0
20240912,160200,178287280,17490,17490,17490,17490,0
20240912,160100,178287280,17490,17490,17490,17490,0
20240912,160000,178287280,17490,17490,17490,17490,0
20240912,155900,178287280,17490,17490,17490,17490,0
20240912,155800,178287280,17490,17490,17490,17490,0
20240912,155700,178287280,17490,17490,17490,17490,0
20240912,155600,178287280,17490,17490,17490,17490,0
20240912,155500,178287280,17490,17490,17490,17490,0
20240912,155400,178287280,17490,17490,17490,17490,0
20240912,155300,178287280,17490,17490,17490,17490,0
20240912,155200,178287280,17490,17490,17490,17490,0
20240912,155100,178287280,17490,17490,17490,17490,0
20240912,155000,178287280,17490,17490,17490,17490,0
20240912,154900,178287280,17490,17490,17490,17490,0
20240912,154800,178287280,17490,17490,17490,17490,0
20240912,154700,178287280,17490,17490,17490,17490,0
20240912,154600,178287280,17490,17490,17490,17490,0
20240912,154500,178287280,17490,17490,17490,17490,0
20240912,154400,178287280,17490,17490,17490,17490,0
20240912,154300,178287280,17490,17490,17490,17490,0
20240912,154200,178287280,17490,17490,17490,17490,0
20240912,154100,178287280,17490,17490,17490,17490,0
20240912,154000,178287280,17490,17490,17490,17490,0
20240912,153900,178287280,17490,17490,17490,17490,0
20240912,153800,178287280,17490,17490,17490,17490,0
20240912,153700,178287280,17490,17490,17490,17490,0
20240912,153600,178287280,17490,17490,17490,17490,1304
20240912,153500,178287280,17490,17490,17490,17490,0
20240912,153400,178287280,17490,17490,17490,17490,0
20240912,153300,178287280,17490,17490,17490,17490,0
20240912,153200,178287280,17490,17490,17490,17490,0
20240912,153100,178287280,17490,17490,17490,17490,0
20240912,153000,178287280,17490,17490,17490,17490,1304
20240912,152900,155480320,17410,17410,17410,17410,0
20240912,152800,155480320,17410,17410,17410,17410,0
20240912,152700,155480320,17410,17410,17410,17410,0
20240912,152600,155480320,17410,17410,17410,17410,0
20240912,152500,155480320,17410,17410,17410,17410,0
20240912,152400,155480320,17410,17410,17410,17410,0
20240912,152300,155480320,17410,17410,17410,17410,0
20240912,152200,155480320,17410,17410,17410,17410,0
20240912,152100,155480320,17410,17410,17410,17410,0
20240912,152000,155480320,17410,17410,17410,17410,0
20240912,151900,155480320,17410,17410,17410,17410,12
20240912,151800,155271400,17410,17420,17420,17410,28
20240912,151700,154783720,17410,17420,17420,17410,19
20240912,151600,154452800,17430,17430,17430,17430,3
20240912,151500,154400510,17420,17420,17420,17420,9
20240912,151400,154243730,17430,17430,17430,17430,101
20240912,151300,152483300,17430,17430,17430,17430,100
20240912,151200,150740300,17440,17440,17440,17440,60
20240912,151100,149693900,17430,17430,17430,17430,0
20240912,151000,149693900,17430,17430,17430,17430,4
20240912,150900,149624180,17440,17430,17440,17430,7
20240912,150800,149502110,17430,17430,17430,17430,115
20240912,150700,147497660,17430,17440,17440,17430,6
20240912,150600,147393070,17430,17430,17440,17430,6
20240912,150500,147288460,17440,17440,17440,17440,0
20240912,150400,147288460,17440,17440,17440,17440,0
20240912,150300,147288460,17440,17410,17440,17410,8
20240912,150200,147149110,17410,17410,17410,17410,0
20240912,150100,147149110,17410,17410,17410,17410,0
20240912,150000,147149110,17410,17410,17420,17400,604
20240912,145900,136636770,17410,17410,17410,17410,36
20240912,145800,136010010,17410,17410,17410,17410,18
20240912,145700,135696630,17410,17410,17410,17410,3
20240912,145600,135644400,17440,17430,17440,17430,200
20240912,145500,132156410,17430,17430,17430,17430,1
20240912,145400,132138980,17430,17430,17430,17430,0
20240912,145300,132138980,17430,17430,17430,17430,0
20240912,145200,132138980,17430,17430,17440,17430,3
20240912,145100,132086680,17410,17410,17410,17410,0
20240912,145000,132086680,17410,17410,17410,17410,50
20240912,144900,131216180,17430,17430,17430,17430,90
20240912,144800,129647480,17410,17410,17410,17410,0
20240912,144700,129647480,17410,17410,17410,17410,0
20240912,144600,129647480,17410,17410,17410,17410,30
20240912,144500,129125180,17430,17430,17430,17430,0
20240912,144400,129125180,17430,17430,17430,17430,0
20240912,144300,129125180,17430,17430,17430,17430,0
20240912,144200,129125180,17430,17430,17430,17430,0
20240912,144100,129125180,17430,17430,17430,17430,0
20240912,144000,129125180,17430,17430,17430,17430,0
20240912,143900,129125180,17430,17430,17430,17430,0
20240912,143800,129125180,17430,17430,17430,17430,0
20240912,143700,129125180,17430,17430,17430,17430,0
20240912,143600,129125180,17430,17430,17430,17430,0
20240912,143500,129125180,17430,17430,17430,17420,238
20240912,143400,124978850,17440,17440,17440,17440,0
20240912,143300,124978850,17440,17440,17440,17440,0
20240912,143200,124978850,17440,17440,17440,17440,0
20240912,143100,124978850,17440,17440,17440,17440,39
20240912,143000,124298690,17450,17450,17450,17450,10
20240912,142900,124124190,17450,17450,17450,17450,10
20240912,142800,123949690,17450,17450,17450,17450,11
20240912,142700,123757740,17440,17440,17440,17440,148
20240912,142600,121176620,17440,17430,17440,17430,152
20240912,142500,118527140,17420,17420,17420,17420,0
20240912,142400,118527140,17420,17420,17420,17420,0
20240912,142300,118527140,17420,17420,17420,17420,0
20240912,142200,118527140,17420,17420,17420,17420,19
20240912,142100,118196160,17420,17420,17420,17420,0
20240912,142000,118196160,17420,17420,17420,17420,0
20240912,141900,118196160,17420,17420,17420,17420,0
20240912,141800,118196160,17420,17420,17420,17420,0
20240912,141700,118196160,17420,17420,17420,17420,0
20240912,141600,118196160,17420,17420,17420,17420,0
20240912,141500,118196160,17420,17420,17420,17420,0
20240912,141400,118196160,17420,17420,17420,17420,0
20240912,141300,118196160,17420,17420,17420,17420,0
20240912,141200,118196160,17420,17420,17420,17420,0
20240912,141100,118196160,17420,17420,17420,17420,0
20240912,141000,118196160,17420,17420,17420,17420,0
20240912,140900,118196160,17420,17420,17420,17420,3
20240912,140800,118143900,17420,17410,17420,17410,4
20240912,140700,118074250,17410,17410,17410,17410,0
20240912,140600,118074250,17410,17410,17410,17410,1
20240912,140500,118056840,17410,17410,17410,17410,1
20240912,140400,118039430,17410,17410,17410,17410,0
20240912,140300,118039430,17410,17410,17410,17410,0
20240912,140200,118039430,17410,17410,17410,17410,1
20240912,140100,118022020,17400,17400,17400,17400,0
20240912,140000,118022020,17400,17400,17400,17400,0
20240912,135900,118022020,17400,17400,17400,17400,0
20240912,135800,118022020,17400,17400,17400,17400,0
20240912,135700,118022020,17400,17400,17400,17400,0
20240912,135600,118022020,17400,17400,17400,17400,0
20240912,135500,118022020,17400,17400,17400,17400,0
20240912,135400,118022020,17400,17400,17400,17400,0
20240912,135300,118022020,17400,17400,17400,17400,0
20240912,135200,118022020,17400,17400,17400,17400,1
20240912,135100,118004620,17410,17390,17410,17390,2
20240912,135000,117969820,17390,17380,17390,17380,105
20240912,134900,116143920,17380,17380,17380,17380,11
20240912,134800,115952740,17390,17390,17390,17390,1
20240912,134700,115935350,17380,17390,17390,17380,10
20240912,134600,115761540,17390,17390,17390,17390,0
20240912,134500,115761540,17390,17390,17390,17390,7
20240912,134400,115639810,17390,17390,17390,17390,136
20240912,134300,113274770,17390,17390,17390,17390,0
20240912,134200,113274770,17390,17390,17390,17390,2
20240912,134100,113239990,17380,17380,17380,17380,13
20240912,134000,113014050,17380,17380,17380,17380,0
20240912,133900,113014050,17380,17380,17380,17380,0
20240912,133800,113014050,17380,17380,17380,17380,0
20240912,133700,113014050,17380,17380,17380,17380,11
20240912,133600,112822870,17380,17380,17380,17380,15
20240912,133500,112562170,17380,17380,17380,17380,0
20240912,133400,112562170,17380,17380,17380,17380,0
20240912,133300,112562170,17380,17380,17380,17380,0
20240912,133200,112562170,17380,17390,17390,17380,256
20240912,133100,108112690,17410,17410,17410,17410,0
20240912,133000,108112690,17410,17410,17410,17410,0
20240912,132900,108112690,17410,17390,17410,17390,3
20240912,132800,108060490,17400,17400,17400,17400,0
20240912,132700,108060490,17400,17400,17400,17400,0
20240912,132600,108060490,17400,17400,17400,17400,0
20240912,132500,108060490,17400,17400,17400,17400,0
20240912,132400,108060490,17400,17400,17400,17400,0
20240912,132300,108060490,17400,17400,17400,17400,0
20240912,132200,108060490,17400,17400,17400,17400,0
20240912,132100,108060490,17400,17400,17400,17400,0
20240912,132000,108060490,17400,17400,17400,17400,48
20240912,131900,107225290,17410,17410,17410,17410,0
20240912,131800,107225290,17410,17410,17410,17410,0
20240912,131700,107225290,17410,17410,17420,17410,51
20240912,131600,106337020,17420,17420,17420,17420,0
20240912,131500,106337020,17420,17410,17420,17410,50
20240912,131400,105466510,17410,17410,17410,17410,0
20240912,131300,105466510,17410,17410,17410,17410,17
20240912,131200,105170540,17410,17410,17420,17410,3
20240912,131100,105118300,17420,17420,17420,17420,0
20240912,131000,105118300,17420,17420,17420,17420,0
20240912,130900,105118300,17420,17410,17420,17410,2
20240912,130800,105083470,17420,17420,17420,17420,0
20240912,130700,105083470,17420,17420,17420,17420,0
20240912,130600,105083470,17420,17420,17420,17420,0
20240912,130500,105083470,17420,17420,17420,17420,0
20240912,130400,105083470,17420,17410,17420,17410,4
20240912,130300,105013810,17420,17410,17430,17410,11
20240912,130200,104822140,17420,17420,17420,17420,0
20240912,130100,104822140,17420,17410,17420,17410,6
20240912,130000,104717650,17420,17410,17420,17410,8
20240912,125900,104578340,17420,17410,17420,17410,4
20240912,125800,104508690,17410,17410,17420,17410,6
20240912,125700,104404220,17420,17410,17420,17410,15
20240912,125600,104143060,17410,17410,17410,17410,0
20240912,125500,104143060,17410,17410,17410,17410,0
20240912,125400,104143060,17410,17410,17410,17410,0
20240912,125300,104143060,17410,17410,17410,17410,0
20240912,125200,104143060,17410,17400,17410,17400,5
20240912,125100,104056020,17410,17400,17410,17400,4
20240912,125000,103986410,17400,17400,17400,17400,2
20240912,124900,103951610,17400,17400,17400,17400,0
20240912,124800,103951610,17400,17400,17400,17400,0
20240912,124700,103951610,17400,17400,17400,17400,0
20240912,124600,103951610,17400,17400,17400,17400,0
20240912,124500,103951610,17400,17400,17400,17400,0
20240912,124400,103951610,17400,17400,17400,17400,0
20240912,124300,103951610,17400,17400,17400,17400,0
20240912,124200,103951610,17400,17400,17400,17400,2
20240912,124100,103916810,17400,17400,17400,17400,0
20240912,124000,103916810,17400,17400,17400,17400,0
20240912,123900,103916810,17400,17400,17400,17400,0
20240912,123800,103916810,17400,17400,17400,17400,0
20240912,123700,103916810,17400,17400,17400,17400,1
20240912,123600,103899410,17390,17390,17390,17390,0
20240912,123500,103899410,17390,17390,17390,17390,2
20240912,123400,103864630,17370,17370,17370,17370,0
20240912,123300,103864630,17370,17370,17370,17370,0
20240912,123200,103864630,17370,17370,17370,17370,0
20240912,123100,103864630,17370,17370,17370,17370,0
20240912,123000,103864630,17370,17380,17380,17370,206
20240912,122900,100284500,17380,17380,17380,17380,0
20240912,122800,100284500,17380,17380,17380,17380,0
20240912,122700,100284500,17380,17380,17380,17380,3
20240912,122600,100232360,17380,17380,17380,17380,0
20240912,122500,100232360,17380,17380,17380,17380,1
20240912,122400,100214980,17370,17370,17370,17370,0
20240912,122300,100214980,17370,17370,17370,17370,1
20240912,122200,100197610,17380,17380,17380,17380,10
20240912,122100,100023810,17400,17390,17400,17390,2
20240912,122000,99989020,17400,17400,17400,17400,0
20240912,121900,99989020,17400,17380,17400,17380,2
20240912,121800,99954240,17380,17380,17380,17380,0
20240912,121700,99954240,17380,17380,17380,17380,0
20240912,121600,99954240,17380,17380,17380,17380,1
20240912,121500,99936860,17360,17360,17360,17360,0
20240912,121400,99936860,17360,17360,17360,17360,0
20240912,121300,99936860,17360,17400,17400,17360,1290
20240912,121200,77520070,17400,17400,17400,17400,0
20240912,121100,77520070,17400,17400,17400,17400,0
20240912,121000,77520070,17400,17400,17400,17400,0
20240912,120900,77520070,17400,17400,17400,17400,0
20240912,120800,77520070,17400,17400,17400,17400,0
20240912,120700,77520070,17400,17400,17400,17400,0
20240912,120600,77520070,17400,17400,17400,17400,0
20240912,120500,77520070,17400,17400,17400,17400,0
20240912,120400,77520070,17400,17400,17400,17400,0
20240912,120300,77520070,17400,17400,17400,17400,0
20240912,120200,77520070,17400,17400,17400,17400,0
20240912,120100,77520070,17400,17400,17400,17400,0
20240912,120000,77520070,17400,17400,17400,17400,0
20240912,115900,77520070,17400,17400,17400,17400,0
20240912,115800,77520070,17400,17400,17400,17400,0
20240912,115700,77520070,17400,17400,17400,17400,0
20240912,115600,77520070,17400,17400,17400,17400,0
20240912,115500,77520070,17400,17400,17400,17400,11
20240912,115400,77328670,17400,17400,17400,17400,0
20240912,115300,77328670,17400,17400,17400,17400,50
20240912,115200,76458670,17400,17400,17400,17400,0
20240912,115100,76458670,17400,17400,17400,17400,0
20240912,115000,76458670,17400,17400,17400,17400,0
20240912,114900,76458670,17400,17400,17400,17400,0
20240912,114800,76458670,17400,17400,17400,17400,0
20240912,114700,76458670,17400,17400,17400,17400,0
20240912,114600,76458670,17400,17400,17400,17400,0
20240912,114500,76458670,17400,17400,17400,17400,0
20240912,114400,76458670,17400,17400,17400,17400,0
20240912,114300,76458670,17400,17400,17400,17400,0
20240912,114200,76458670,17400,17400,17400,17400,0
20240912,114100,76458670,17400,17400,17400,17400,0
20240912,114000,76458670,17400,17400,17400,17400,0
20240912,113900,76458670,17400,17400,17400,17400,0
20240912,113800,76458670,17400,17400,17400,17400,246
20240912,113700,72178270,17400,17400,17400,17400,0
20240912,113600,72178270,17400,17400,17400,17400,1
20240912,113500,72160870,17390,17390,17390,17390,0
20240912,113400,72160870,17390,17390,17390,17390,0
20240912,113300,72160870,17390,17390,17390,17390,0
20240912,113200,72160870,17390,17390,17390,17390,0
20240912,113100,72160870,17390,17390,17390,17390,0
20240912,113000,72160870,17390,17390,17390,17390,0
20240912,112900,72160870,17390,17390,17390,17390,0
20240912,112800,72160870,17390,17390,17390,17390,0
20240912,112700,72160870,17390,17390,17390,17390,0
20240912,112600,72160870,17390,17390,17390,17390,0
20240912,112500,72160870,17390,17390,17390,17390,0
20240912,112400,72160870,17390,17390,17390,17390,0
20240912,112300,72160870,17390,17390,17390,17390,0
20240912,112200,72160870,17390,17390,17390,17390,41
20240912,112100,71447880,17390,17390,17390,17390,1
20240912,112000,71430490,17400,17400,17400,17400,10
20240912,111900,71256490,17390,17390,17390,17390,0
20240912,111800,71256490,17390,17390,17390,17390,47
20240912,111700,70439160,17390,17390,17390,17390,0
20240912,111600,70439160,17390,17390,17390,17390,0
20240912,111500,70439160,17390,17390,17390,17390,0
20240912,111400,70439160,17390,17390,17390,17390,3
20240912,111300,70386990,17400,17400,17400,17400,0
20240912,111200,70386990,17400,17400,17400,17400,0
20240912,111100,70386990,17400,17400,17400,17400,0
20240912,111000,70386990,17400,17400,17400,17400,1
20240912,110900,70369590,17390,17390,17390,17390,5
20240912,110800,70282640,17380,17380,17380,17380,45
20240912,110700,69500540,17380,17380,17380,17380,0
20240912,110600,69500540,17380,17380,17380,17380,0
20240912,110500,69500540,17380,17380,17380,17380,80
20240912,110400,68110140,17380,17380,17380,17380,0
20240912,110300,68110140,17380,17380,17380,17380,0
20240912,110200,68110140,17380,17380,17380,17380,0
20240912,110100,68110140,17380,17380,17380,17380,0
20240912,110000,68110140,17380,17380,17380,17380,0
20240912,105900,68110140,17380,17380,17380,17380,0
20240912,105800,68110140,17380,17380,17380,17380,0
20240912,105700,68110140,17380,17370,17390,17370,3
20240912,105600,68058000,17390,17390,17390,17390,18
20240912,105500,67744980,17380,17380,17380,17380,0
20240912,105400,67744980,17380,17380,17380,17380,0
20240912,105300,67744980,17380,17380,17380,17380,0
20240912,105200,67744980,17380,17380,17380,17380,41
20240912,105100,67032400,17380,17380,17380,17380,0
20240912,105000,67032400,17380,17380,17380,17380,0
20240912,104900,67032400,17380,17380,17380,17380,0
20240912,104800,67032400,17380,17380,17380,17380,0
20240912,104700,67032400,17380,17380,17380,17380,0
20240912,104600,67032400,17380,17370,17380,17370,3
20240912,104500,66980280,17370,17370,17370,17370,0
20240912,104400,66980280,17370,17370,17370,17370,0
20240912,104300,66980280,17370,17370,17370,17370,0
20240912,104200,66980280,17370,17370,17370,17370,25
20240912,104100,66546030,17370,17370,17370,17370,0
20240912,104000,66546030,17370,17370,17370,17370,0
20240912,103900,66546030,17370,17370,17370,17370,0
20240912,103800,66546030,17370,17370,17370,17370,0
20240912,103700,66546030,17370,17370,17370,17370,0
20240912,103600,66546030,17370,17350,17370,17350,33
20240912,103500,65973230,17350,17350,17350,17350,0
20240912,103400,65973230,17350,17350,17350,17350,0
20240912,103300,65973230,17350,17350,17350,17350,0
20240912,103200,65973230,17350,17350,17350,17350,111
20240912,103100,64047380,17360,17360,17360,17360,5
20240912,103000,63960580,17360,17360,17360,17360,0
20240912,102900,63960580,17360,17370,17370,17360,13
20240912,102800,63734890,17380,17380,17380,17380,0
20240912,102700,63734890,17380,17380,17380,17380,0
20240912,102600,63734890,17380,17380,17380,17380,0
20240912,102500,63734890,17380,17380,17380,17380,0
20240912,102400,63734890,17380,17380,17380,17380,0
20240912,102300,63734890,17380,17380,17380,17380,0
20240912,102200,63734890,17380,17380,17380,17380,0
20240912,102100,63734890,17380,17380,17380,17380,0
20240912,102000,63734890,17380,17380,17380,17380,0
20240912,101900,63734890,17380,17380,17380,17380,0
20240912,101800,63734890,17380,17380,17380,17380,0
20240912,101700,63734890,17380,17380,17380,17380,0
20240912,101600,63734890,17380,17390,17390,17380,4
20240912,101500,63665360,17390,17390,17390,17390,0
20240912,101400,63665360,17390,17390,17390,17390,31
20240912,101300,63126270,17380,17380,17380,17380,0
20240912,101200,63126270,17380,17380,17380,17380,0
20240912,101100,63126270,17380,17380,17380,17380,17
20240912,101000,62830810,17390,17410,17410,17390,124
20240912,100900,60673380,17410,17410,17410,17410,3
20240912,100800,60621150,17420,17420,17420,17420,0
20240912,100700,60621150,17420,17420,17420,17420,0
20240912,100600,60621150,17420,17420,17420,17420,0
20240912,100500,60621150,17420,17420,17420,17420,0
20240912,100400,60621150,17420,17420,17420,17420,0
20240912,100300,60621150,17420,17420,17420,17420,0
20240912,100200,60621150,17420,17420,17420,17420,0
20240912,100100,60621150,17420,17410,17420,17410,75
20240912,100000,59315300,17410,17420,17420,17410,10
20240912,095900,59141180,17420,17420,17420,17420,12
20240912,095800,58932140,17420,17420,17420,17420,0
20240912,095700,58932140,17420,17420,17420,17420,0
20240912,095600,58932140,17420,17420,17420,17420,1
20240912,095500,58914720,17420,17420,17420,17420,30
20240912,095400,58392120,17430,17430,17430,17430,30
20240912,095300,57869220,17430,17430,17430,17430,0
20240912,095200,57869220,17430,17430,17430,17430,0
20240912,095100,57869220,17430,17430,17430,17430,0
20240912,095000,57869220,17430,17430,17430,17430,0
20240912,094900,57869220,17430,17430,17430,17430,0
20240912,094800,57869220,17430,17430,17430,17430,0
20240912,094700,57869220,17430,17430,17430,17430,2
20240912,094600,57834360,17440,17440,17440,17440,0
20240912,094500,57834360,17440,17440,17440,17440,0
20240912,094400,57834360,17440,17440,17440,17440,0
20240912,094300,57834360,17440,17430,17440,17430,58
20240912,094200,56823410,17420,17420,17420,17420,0
20240912,094100,56823410,17420,17430,17430,17420,153
20240912,094000,54157650,17430,17440,17440,17430,126
20240912,093900,51961020,17440,17460,17460,17440,160
20240912,093800,49169370,17470,17470,17470,17470,3
20240912,093700,49116960,17470,17470,17470,17470,0
20240912,093600,49116960,17470,17470,17470,17470,6
20240912,093500,49012140,17470,17470,17470,17470,0
20240912,093400,49012140,17470,17460,17470,17460,101
20240912,093300,47248670,17450,17450,17450,17450,20
20240912,093200,46899670,17450,17450,17450,17450,2
20240912,093100,46864770,17450,17450,17450,17450,21
20240912,093000,46498320,17450,17440,17450,17440,102
20240912,092900,44718830,17430,17440,17440,17430,11
20240912,092800,44527090,17440,17450,17450,17440,73
20240912,092700,43253690,17450,17460,17460,17450,50
20240912,092600,42381180,17470,17440,17470,17440,177
20240912,092500,39292530,17440,17440,17440,17440,2
20240912,092400,39257650,17430,17440,17440,17420,7
20240912,092300,39135630,17430,17410,17430,17410,118
20240912,092200,37079110,17400,17390,17400,17380,65
20240912,092100,35948650,17390,17350,17390,17350,111
20240912,092000,34021620,17330,17330,17330,17330,0
20240912,091900,34021620,17330,17330,17330,17330,12
20240912,091800,33813660,17350,17320,17350,17310,411
20240912,091700,26695110,17310,17350,17350,17310,1153
20240912,091600,6725090,17360,17360,17360,17360,1
20240912,091500,6707730,17430,17430,17430,17430,10
20240912,091400,6533430,17430,17430,17430,17430,0
20240912,091300,6533430,17430,17430,17430,17430,0
20240912,091200,6533430,17430,17430,17430,17430,0
20240912,091100,6533430,17430,17430,17430,17430,0
20240912,091000,6533430,17430,17430,17430,17430,1
20240912,090900,6516000,17430,17430,17430,17430,45
20240912,090800,5731650,17450,17450,17450,17450,0
20240912,090700,5731650,17450,17450,17450,17450,0
20240912,090600,5731650,17450,17450,17450,17450,0
20240912,090500,5731650,17450,17450,17450,17450,0
20240912,090400,5731650,17450,17450,17450,17450,0
20240912,090300,5731650,17450,17450,17450,17450,0
20240912,090200,5731650,17450,17450,17450,17450,10
20240912,090100,5557150,17470,17470,17470,17470,2
20240912,090000,5522210,17330,17310,17490,17310,319