KissMeData/020000/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190400,241784520,15930,15930,15930,15930,1040
20240909,190300,241784520,15930,15930,15930,15930,0
20240909,190200,241784520,15930,15930,15930,15930,0
20240909,190100,241784520,15930,15930,15930,15930,0
20240909,190000,241784520,15930,15930,15930,15930,0
20240909,185900,241784520,15930,15930,15930,15930,0
20240909,185800,241784520,15930,15930,15930,15930,0
20240909,185700,241784520,15930,15930,15930,15930,0
20240909,185600,241784520,15930,15930,15930,15930,0
20240909,185500,241784520,15930,15930,15930,15930,0
20240909,185400,241784520,15930,15930,15930,15930,0
20240909,185300,241784520,15930,15930,15930,15930,0
20240909,185200,241784520,15930,15930,15930,15930,0
20240909,185100,241784520,15930,15930,15930,15930,0
20240909,185000,241784520,15930,15930,15930,15930,0
20240909,184900,241784520,15930,15930,15930,15930,0
20240909,184800,241784520,15930,15930,15930,15930,0
20240909,184700,241784520,15930,15930,15930,15930,0
20240909,184600,241784520,15930,15930,15930,15930,0
20240909,184500,241784520,15930,15930,15930,15930,0
20240909,184400,241784520,15930,15930,15930,15930,0
20240909,184300,241784520,15930,15930,15930,15930,0
20240909,184200,241784520,15930,15930,15930,15930,0
20240909,184100,241784520,15930,15930,15930,15930,0
20240909,184000,241784520,15930,15930,15930,15930,0
20240909,183900,241784520,15930,15930,15930,15930,0
20240909,183800,241784520,15930,15930,15930,15930,0
20240909,183700,241784520,15930,15930,15930,15930,0
20240909,183600,241784520,15930,15930,15930,15930,0
20240909,183500,241784520,15930,15930,15930,15930,0
20240909,183400,241784520,15930,15930,15930,15930,1040
20240909,183300,241784520,15930,15930,15930,15930,0
20240909,183200,241784520,15930,15930,15930,15930,0
20240909,183100,241784520,15930,15930,15930,15930,0
20240909,183000,241784520,15930,15930,15930,15930,0
20240909,182900,241784520,15930,15930,15930,15930,0
20240909,182800,241784520,15930,15930,15930,15930,0
20240909,182700,241784520,15930,15930,15930,15930,0
20240909,182600,241784520,15930,15930,15930,15930,0
20240909,182500,241784520,15930,15930,15930,15930,0
20240909,182400,241784520,15930,15930,15930,15930,0
20240909,182300,241784520,15930,15930,15930,15930,0
20240909,182200,241784520,15930,15930,15930,15930,0
20240909,182100,241784520,15930,15930,15930,15930,0
20240909,182000,241784520,15930,15930,15930,15930,0
20240909,181900,241784520,15930,15930,15930,15930,0
20240909,181800,241784520,15930,15930,15930,15930,0
20240909,181700,241784520,15930,15930,15930,15930,0
20240909,181600,241784520,15930,15930,15930,15930,0
20240909,181500,241784520,15930,15930,15930,15930,0
20240909,181400,241784520,15930,15930,15930,15930,0
20240909,181300,241784520,15930,15930,15930,15930,0
20240909,181200,241784520,15930,15930,15930,15930,0
20240909,181100,241784520,15930,15930,15930,15930,0
20240909,181000,241784520,15930,15930,15930,15930,0
20240909,180900,241784520,15930,15930,15930,15930,0
20240909,180800,241784520,15930,15930,15930,15930,0
20240909,180700,241784520,15930,15930,15930,15930,0
20240909,180600,241784520,15930,15930,15930,15930,0
20240909,180500,241784520,15930,15930,15930,15930,0
20240909,180400,241784520,15930,15930,15930,15930,1040
20240909,180300,241784520,15930,15930,15930,15930,0
20240909,180200,241784520,15930,15930,15930,15930,0
20240909,180100,241784520,15930,15930,15930,15930,0
20240909,180000,241784520,15930,15930,15930,15930,0
20240909,175900,241784520,15930,15930,15930,15930,0
20240909,175800,241784520,15930,15930,15930,15930,0
20240909,175700,241784520,15930,15930,15930,15930,0
20240909,175600,241784520,15930,15930,15930,15930,0
20240909,175500,241784520,15930,15930,15930,15930,0
20240909,175400,241784520,15930,15930,15930,15930,0
20240909,175300,241784520,15930,15930,15930,15930,0
20240909,175200,241784520,15930,15930,15930,15930,0
20240909,175100,241784520,15930,15930,15930,15930,0
20240909,175000,241784520,15930,15930,15930,15930,0
20240909,174900,241784520,15930,15930,15930,15930,0
20240909,174800,241784520,15930,15930,15930,15930,0
20240909,174700,241784520,15930,15930,15930,15930,0
20240909,174600,241784520,15930,15930,15930,15930,0
20240909,174500,241784520,15930,15930,15930,15930,0
20240909,174400,241784520,15930,15930,15930,15930,0
20240909,174300,241784520,15930,15930,15930,15930,0
20240909,174200,241784520,15930,15930,15930,15930,0
20240909,174100,241784520,15930,15930,15930,15930,0
20240909,174000,241784520,15930,15930,15930,15930,0
20240909,173900,241784520,15930,15930,15930,15930,0
20240909,173800,241784520,15930,15930,15930,15930,0
20240909,173700,241784520,15930,15930,15930,15930,0
20240909,173600,241784520,15930,15930,15930,15930,0
20240909,173500,241784520,15930,15930,15930,15930,0
20240909,173400,241784520,15930,15930,15930,15930,1040
20240909,173300,241784520,15930,15930,15930,15930,0
20240909,173200,241784520,15930,15930,15930,15930,0
20240909,173100,241784520,15930,15930,15930,15930,0
20240909,173000,241784520,15930,15930,15930,15930,0
20240909,172900,241784520,15930,15930,15930,15930,0
20240909,172800,241784520,15930,15930,15930,15930,0
20240909,172700,241784520,15930,15930,15930,15930,0
20240909,172600,241784520,15930,15930,15930,15930,0
20240909,172500,241784520,15930,15930,15930,15930,0
20240909,172400,241784520,15930,15930,15930,15930,0
20240909,172300,241784520,15930,15930,15930,15930,0
20240909,172200,241784520,15930,15930,15930,15930,0
20240909,172100,241784520,15930,15930,15930,15930,0
20240909,172000,241784520,15930,15930,15930,15930,0
20240909,171900,241784520,15930,15930,15930,15930,0
20240909,171800,241784520,15930,15930,15930,15930,0
20240909,171700,241784520,15930,15930,15930,15930,0
20240909,171600,241784520,15930,15930,15930,15930,0
20240909,171500,241784520,15930,15930,15930,15930,0
20240909,171400,241784520,15930,15930,15930,15930,0
20240909,171300,241784520,15930,15930,15930,15930,0
20240909,171200,241784520,15930,15930,15930,15930,0
20240909,171100,241784520,15930,15930,15930,15930,0
20240909,171000,241784520,15930,15930,15930,15930,0
20240909,170900,241784520,15930,15930,15930,15930,0
20240909,170800,241784520,15930,15930,15930,15930,0
20240909,170700,241784520,15930,15930,15930,15930,0
20240909,170600,241784520,15930,15930,15930,15930,0
20240909,170500,241784520,15930,15930,15930,15930,0
20240909,170400,241784520,15930,15930,15930,15930,1040
20240909,170300,241784520,15930,15930,15930,15930,0
20240909,170200,241784520,15930,15930,15930,15930,0
20240909,170100,241784520,15930,15930,15930,15930,0
20240909,170000,241784520,15930,15930,15930,15930,0
20240909,165900,241784520,15930,15930,15930,15930,0
20240909,165800,241784520,15930,15930,15930,15930,0
20240909,165700,241784520,15930,15930,15930,15930,0
20240909,165600,241784520,15930,15930,15930,15930,0
20240909,165500,241784520,15930,15930,15930,15930,0
20240909,165400,241784520,15930,15930,15930,15930,0
20240909,165300,241784520,15930,15930,15930,15930,0
20240909,165200,241784520,15930,15930,15930,15930,0
20240909,165100,241784520,15930,15930,15930,15930,0
20240909,165000,241784520,15930,15930,15930,15930,0
20240909,164900,241784520,15930,15930,15930,15930,0
20240909,164800,241784520,15930,15930,15930,15930,0
20240909,164700,241784520,15930,15930,15930,15930,0
20240909,164600,241784520,15930,15930,15930,15930,0
20240909,164500,241784520,15930,15930,15930,15930,0
20240909,164400,241784520,15930,15930,15930,15930,0
20240909,164300,241784520,15930,15930,15930,15930,0
20240909,164200,241784520,15930,15930,15930,15930,0
20240909,164100,241784520,15930,15930,15930,15930,0
20240909,164000,241784520,15930,15930,15930,15930,0
20240909,163900,241784520,15930,15930,15930,15930,0
20240909,163800,241784520,15930,15930,15930,15930,0
20240909,163700,241784520,15930,15930,15930,15930,0
20240909,163600,241784520,15930,15930,15930,15930,0
20240909,163500,241784520,15930,15930,15930,15930,0
20240909,163400,241784520,15930,15930,15930,15930,1040
20240909,163300,241784520,15930,15930,15930,15930,0
20240909,163200,241784520,15930,15930,15930,15930,0
20240909,163100,241784520,15930,15930,15930,15930,0
20240909,163000,241784520,15930,15930,15930,15930,0
20240909,162900,241784520,15930,15930,15930,15930,0
20240909,162800,241784520,15930,15930,15930,15930,0
20240909,162700,241784520,15930,15930,15930,15930,0
20240909,162600,241784520,15930,15930,15930,15930,0
20240909,162500,241784520,15930,15930,15930,15930,0
20240909,162400,241784520,15930,15930,15930,15930,0
20240909,162300,241784520,15930,15930,15930,15930,0
20240909,162200,241784520,15930,15930,15930,15930,0
20240909,162100,241784520,15930,15930,15930,15930,0
20240909,162000,241784520,15930,15930,15930,15930,0
20240909,161900,241784520,15930,15930,15930,15930,0
20240909,161800,241784520,15930,15930,15930,15930,0
20240909,161700,241784520,15930,15930,15930,15930,0
20240909,161600,241784520,15930,15930,15930,15930,0
20240909,161500,241784520,15930,15930,15930,15930,0
20240909,161400,241784520,15930,15930,15930,15930,0
20240909,161300,241784520,15930,15930,15930,15930,0
20240909,161200,241784520,15930,15930,15930,15930,0
20240909,161100,241784520,15930,15930,15930,15930,0
20240909,161000,241784520,15930,15930,15930,15930,0
20240909,160900,241784520,15930,15930,15930,15930,0
20240909,160800,241784520,15930,15930,15930,15930,0
20240909,160700,241784520,15930,15930,15930,15930,0
20240909,160600,241784520,15930,15930,15930,15930,0
20240909,160500,241784520,15930,15930,15930,15930,0
20240909,160400,241784520,15930,15930,15930,15930,1040
20240909,160300,241784520,15930,15930,15930,15930,0
20240909,160200,241784520,15930,15930,15930,15930,0
20240909,160100,241784520,15930,15930,15930,15930,0
20240909,160000,241784520,15930,15930,15930,15930,0
20240909,155900,241784520,15930,15930,15930,15930,0
20240909,155800,241784520,15930,15930,15930,15930,0
20240909,155700,241784520,15930,15930,15930,15930,0
20240909,155600,241784520,15930,15930,15930,15930,0
20240909,155500,241784520,15930,15930,15930,15930,0
20240909,155400,241784520,15930,15930,15930,15930,0
20240909,155300,241784520,15930,15930,15930,15930,0
20240909,155200,241784520,15930,15930,15930,15930,0
20240909,155100,241784520,15930,15930,15930,15930,0
20240909,155000,241784520,15930,15930,15930,15930,0
20240909,154900,241784520,15930,15930,15930,15930,0
20240909,154800,241784520,15930,15930,15930,15930,0
20240909,154700,241784520,15930,15930,15930,15930,0
20240909,154600,241784520,15930,15930,15930,15930,0
20240909,154500,241784520,15930,15930,15930,15930,0
20240909,154400,241784520,15930,15930,15930,15930,0
20240909,154300,241784520,15930,15930,15930,15930,0
20240909,154200,241784520,15930,15930,15930,15930,0
20240909,154100,241784520,15930,15930,15930,15930,0
20240909,154000,241784520,15930,15930,15930,15930,0
20240909,153900,241784520,15930,15930,15930,15930,0
20240909,153800,241784520,15930,15930,15930,15930,0
20240909,153700,241784520,15930,15930,15930,15930,0
20240909,153600,241784520,15930,15930,15930,15930,0
20240909,153500,241784520,15930,15930,15930,15930,0
20240909,153400,241784520,15930,15930,15930,15930,1040
20240909,153300,241784520,15930,15930,15930,15930,0
20240909,153200,241784520,15930,15930,15930,15930,0
20240909,153100,241784520,15930,15930,15930,15930,0
20240909,153000,241784520,15930,15930,15930,15930,1040
20240909,152900,225217320,15900,15900,15900,15900,0
20240909,152800,225217320,15900,15900,15900,15900,0
20240909,152700,225217320,15900,15900,15900,15900,0
20240909,152600,225217320,15900,15900,15900,15900,0
20240909,152500,225217320,15900,15900,15900,15900,0
20240909,152400,225217320,15900,15900,15900,15900,0
20240909,152300,225217320,15900,15900,15900,15900,0
20240909,152200,225217320,15900,15900,15900,15900,0
20240909,152100,225217320,15900,15900,15900,15900,0
20240909,152000,225217320,15900,15900,15900,15900,0
20240909,151900,225217320,15900,15900,15930,15880,77
20240909,151800,223992950,15910,15940,15940,15910,14
20240909,151700,223769850,15940,15910,15940,15910,110
20240909,151600,222019330,15890,15890,15890,15890,5
20240909,151500,221939880,15890,15890,15890,15890,2
20240909,151400,221908100,15890,15890,15890,15890,0
20240909,151300,221908100,15890,15890,15890,15890,0
20240909,151200,221908100,15890,15890,15890,15890,10
20240909,151100,221749200,15890,15880,15890,15880,14
20240909,151000,221526790,15900,15900,15900,15900,0
20240909,150900,221526790,15900,15890,15900,15880,99
20240909,150800,219954630,15880,15890,15890,15880,419
20240909,150700,213300820,15890,15890,15890,15890,61
20240909,150600,212331530,15900,15910,15910,15900,80
20240909,150500,211059450,15910,15910,15910,15910,0
20240909,150400,211059450,15910,15910,15910,15910,0
20240909,150300,211059450,15910,15910,15910,15910,1
20240909,150200,211043540,15910,15910,15910,15910,1
20240909,150100,211027630,15910,15910,15910,15910,0
20240909,150000,211027630,15910,15920,15920,15910,2
20240909,145900,210995800,15910,15920,15920,15910,14
20240909,145800,210772980,15920,15920,15920,15910,3
20240909,145700,210725230,15920,15920,15920,15920,1
20240909,145600,210709310,15920,15920,15920,15920,1
20240909,145500,210693390,15920,15920,15920,15920,4
20240909,145400,210629710,15920,15920,15920,15920,3
20240909,145300,210581950,15920,15920,15920,15920,2
20240909,145200,210550110,15920,15920,15920,15920,3
20240909,145100,210502350,15920,15910,15920,15910,6
20240909,145000,210406870,15920,15920,15920,15920,3
20240909,144900,210359110,15920,15910,15920,15910,7
20240909,144800,210247710,15920,15920,15920,15910,8
20240909,144700,210120380,15920,15920,15920,15920,1
20240909,144600,210104460,15920,15920,15920,15920,3
20240909,144500,210056700,15920,15920,15920,15920,1
20240909,144400,210040780,15920,15920,15930,15920,4
20240909,144300,209977080,15930,15930,15930,15930,5
20240909,144200,209897430,15930,15930,15930,15930,2
20240909,144100,209865570,15930,15940,15940,15920,5
20240909,144000,209785920,15930,15930,15930,15930,9
20240909,143900,209642550,15930,15930,15930,15920,3
20240909,143800,209594770,15930,15920,15930,15920,3
20240909,143700,209546990,15920,15920,15920,15920,5
20240909,143600,209467390,15920,15920,15920,15920,0
20240909,143500,209467390,15920,15920,15920,15920,1
20240909,143400,209451470,15920,15920,15920,15920,3
20240909,143300,209403710,15920,15920,15920,15920,2
20240909,143200,209371870,15920,15920,15920,15920,4
20240909,143100,209308190,15920,15920,15920,15920,4
20240909,143000,209244510,15910,15910,15910,15910,68
20240909,142900,208162630,15930,15930,15930,15930,1
20240909,142800,208146700,15930,15910,15930,15910,18
20240909,142700,207860260,15940,15920,15940,15920,5
20240909,142600,207780620,15920,15920,15920,15920,9
20240909,142500,207637340,15920,15920,15920,15920,3
20240909,142400,207589580,15920,15920,15920,15920,15
20240909,142300,207350780,15910,15920,15920,15910,3
20240909,142200,207303030,15920,15920,15920,15920,5
20240909,142100,207223430,15920,15930,15930,15920,8
20240909,142000,207096060,15930,15930,15930,15930,1
20240909,141900,207080130,15930,15930,15930,15930,3
20240909,141800,207032340,15920,15910,15920,15910,34
20240909,141700,206491390,15910,15910,15910,15910,4
20240909,141600,206427750,15910,15910,15910,15910,4
20240909,141500,206364110,15900,15910,15910,15900,11
20240909,141400,206189190,15910,15910,15910,15910,56
20240909,141300,205298230,15910,15910,15910,15890,10
20240909,141200,205139150,15910,15910,15910,15910,2
20240909,141100,205107330,15910,15910,15910,15910,3
20240909,141000,205059600,15910,15910,15910,15910,3
20240909,140900,205011870,15910,15910,15910,15910,2
20240909,140800,204980050,15910,15910,15910,15910,2
20240909,140700,204948230,15900,15910,15910,15900,2
20240909,140600,204916420,15910,15910,15910,15910,3
20240909,140500,204868690,15900,15900,15900,15900,0
20240909,140400,204868690,15900,15900,15900,15900,14
20240909,140300,204646090,15900,15900,15900,15900,1
20240909,140200,204630190,15900,15900,15900,15900,2
20240909,140100,204598390,15900,15900,15900,15900,5
20240909,140000,204518890,15900,15900,15900,15890,10
20240909,135900,204359970,15910,15910,15910,15910,3
20240909,135800,204312240,15910,15900,15910,15900,3
20240909,135700,204264520,15910,15900,15910,15900,3
20240909,135600,204216800,15910,15910,15910,15910,4
20240909,135500,204153160,15910,15920,15920,15910,8
20240909,135400,204025860,15920,15920,15920,15920,2
20240909,135300,203994020,15920,15920,15920,15920,1
20240909,135200,203978100,15930,15920,15940,15920,6
20240909,135100,203882510,15930,15930,15940,15910,8
20240909,135000,203755080,15940,15950,15950,15920,11
20240909,134900,203579720,15930,15920,15950,15920,6
20240909,134800,203484110,15930,15900,15930,15900,35
20240909,134700,202927250,15910,15910,15910,15910,1
20240909,134600,202911340,15910,15910,15910,15910,7
20240909,134500,202799970,15920,15920,15920,15920,3
20240909,134400,202752210,15920,15920,15920,15920,1
20240909,134300,202736290,15910,15920,15920,15910,7
20240909,134200,202624860,15920,15910,15920,15910,2
20240909,134100,202593030,15920,15900,15920,15900,9
20240909,134000,202449910,15890,15940,15950,15890,159
20240909,133900,199920210,15940,15940,15940,15930,3
20240909,133800,199872400,15940,15940,15940,15940,2
20240909,133700,199840520,15940,15940,15940,15940,2
20240909,133600,199808640,15940,15940,15940,15940,7
20240909,133500,199697060,15950,15940,15950,15940,4
20240909,133400,199633270,15940,15950,15950,15940,5
20240909,133300,199553530,15940,15940,15940,15930,3
20240909,133200,199505720,15930,15930,15930,15930,2
20240909,133100,199473860,15940,15950,15950,15940,5
20240909,133000,199394120,15950,15940,15950,15930,5
20240909,132900,199314410,15950,15940,15950,15940,44
20240909,132800,198613020,15950,15940,15950,15940,3
20240909,132700,198565180,15950,15930,15950,15930,4
20240909,132600,198501420,15930,15930,15950,15930,83
20240909,132500,197178500,15930,15920,15930,15920,6
20240909,132400,197082960,15920,15920,15920,15920,4
20240909,132300,197019280,15930,15920,15930,15920,6
20240909,132200,196923730,15930,15930,15930,15930,3
20240909,132100,196875940,15930,15930,15930,15930,2
20240909,132000,196844080,15930,15930,15930,15930,2
20240909,131900,196812220,15930,15930,15930,15930,11
20240909,131800,196636990,15930,15930,15930,15920,3
20240909,131700,196589210,15930,15930,15930,15930,2
20240909,131600,196557350,15930,15920,15930,15920,2
20240909,131500,196525500,15930,15920,15930,15920,2
20240909,131400,196493650,15920,15930,15930,15900,11
20240909,131300,196318610,15930,15910,15930,15910,4
20240909,131200,196254920,15930,15910,15930,15910,5
20240909,131100,196175350,15910,15910,15910,15910,6
20240909,131000,196079890,15900,15900,15900,15890,214
20240909,130900,192679150,15900,15910,15910,15890,4
20240909,130800,192615550,15910,15900,15910,15900,11
20240909,130700,192440620,15910,15910,15910,15910,5
20240909,130600,192361070,15910,15920,15920,15910,4
20240909,130500,192297420,15920,15930,15930,15920,4
20240909,130400,192233730,15920,15920,15920,15920,1
20240909,130300,192217810,15920,15910,15920,15910,6
20240909,130200,192122310,15920,15920,15920,15910,9
20240909,130100,191979060,15930,15920,15930,15910,4
20240909,130000,191915380,15900,15910,15920,15900,5
20240909,125900,191835820,15920,15900,15920,15900,10
20240909,125800,191676790,15900,15890,15900,15890,5
20240909,125700,191597300,15900,15900,15900,15900,1
20240909,125600,191581400,15900,15910,15910,15900,2
20240909,125500,191549590,15910,15890,15910,15890,5
20240909,125400,191470070,15900,15900,15900,15900,6
20240909,125300,191374670,15900,15910,15910,15900,4
20240909,125200,191311040,15910,15910,15910,15910,5
20240909,125100,191231490,15910,15910,15910,15910,2
20240909,125000,191199670,15910,15910,15910,15910,1
20240909,124900,191183760,15910,15910,15910,15900,5
20240909,124800,191104220,15910,15900,15910,15900,57
20240909,124700,190197910,15900,15890,15900,15890,88
20240909,124600,188799570,15890,15890,15890,15890,3
20240909,124500,188751900,15890,15880,15890,15880,3
20240909,124400,188704240,15880,15880,15890,15880,3
20240909,124300,188656590,15890,15890,15890,15890,2
20240909,124200,188624810,15890,15890,15890,15890,3
20240909,124100,188577140,15890,15890,15890,15890,2
20240909,124000,188545360,15890,15890,15890,15880,7
20240909,123900,188434140,15890,15890,15890,15890,1
20240909,123800,188418250,15890,15890,15890,15890,3
20240909,123700,188370580,15890,15880,15890,15880,4
20240909,123600,188307030,15890,15880,15890,15870,3
20240909,123500,188259390,15860,15870,15890,15860,292
20240909,123400,183625370,15870,15870,15870,15870,5
20240909,123300,183546020,15870,15870,15870,15870,0
20240909,123200,183546020,15870,15870,15870,15870,2
20240909,123100,183514280,15870,15840,15870,15840,6
20240909,123000,183419110,15860,15820,15860,15820,24
20240909,122900,183039180,15820,15810,15830,15810,15
20240909,122800,182801940,15810,15830,15830,15810,22
20240909,122700,182454060,15830,15820,15830,15820,14
20240909,122600,182232550,15830,15830,15830,15830,3
20240909,122500,182185060,15840,15830,15840,15820,21
20240909,122400,181852720,15830,15820,15830,15810,18
20240909,122300,181568050,15810,15840,15850,15810,117
20240909,122200,179717190,15840,15850,15850,15840,5
20240909,122100,179637980,15850,15840,15860,15840,24
20240909,122000,179257670,15840,15850,15850,15830,18
20240909,121900,178972590,15830,15860,15860,15830,10
20240909,121800,178814140,15860,15860,15860,15860,4
20240909,121700,178750700,15870,15840,15870,15820,203
20240909,121600,175534900,15840,15830,15840,15820,15
20240909,121500,175297520,15830,15820,15830,15810,24
20240909,121400,174917890,15830,15810,15830,15810,9
20240909,121300,174775580,15810,15820,15830,15810,163
20240909,121200,172196950,15840,15840,15840,15820,30
20240909,121100,171722070,15820,15820,15840,15820,24
20240909,121000,171342350,15830,15830,15840,15820,43
20240909,120900,170661780,15840,15820,15840,15820,11
20240909,120800,170487680,15840,15820,15840,15820,15
20240909,120700,170250360,15820,15840,15840,15820,9
20240909,120600,170107960,15840,15840,15840,15820,19
20240909,120500,169807270,15840,15840,15840,15820,13
20240909,120400,169601530,15820,15840,15840,15820,12
20240909,120300,169411670,15840,15860,15860,15820,504
20240909,120200,161428590,15840,15860,15860,15840,12
20240909,120100,161238490,15840,15850,15850,15840,22
20240909,120000,160889900,15870,15870,15870,15870,3
20240909,115900,160842290,15860,15860,15860,15860,32
20240909,115800,160334770,15860,15860,15860,15860,2
20240909,115700,160303050,15860,15850,15860,15850,4
20240909,115600,160239620,15860,15870,15870,15860,14
20240909,115500,160017570,15870,15860,15870,15860,32
20240909,115400,159509820,15870,15870,15870,15860,4
20240909,115300,159446350,15870,15870,15870,15870,1
20240909,115200,159430480,15870,15870,15870,15870,2
20240909,115100,159398740,15870,15870,15870,15870,5
20240909,115000,159319390,15870,15860,15870,15860,4
20240909,114900,159255920,15870,15870,15870,15870,2
20240909,114800,159224180,15870,15870,15870,15870,4
20240909,114700,159160700,15870,15870,15870,15870,0
20240909,114600,159160700,15870,15870,15870,15870,1
20240909,114500,159144830,15870,15860,15870,15860,5
20240909,114400,159065500,15870,15870,15870,15870,3
20240909,114300,159017890,15870,15870,15870,15870,1
20240909,114200,159002020,15870,15870,15870,15870,4
20240909,114100,158938540,15870,15860,15870,15860,12
20240909,114000,158748110,15870,15870,15870,15870,2
20240909,113900,158716370,15870,15870,15870,15870,4
20240909,113800,158652890,15870,15870,15870,15870,2
20240909,113700,158621150,15870,15860,15870,15860,3
20240909,113600,158573550,15860,15870,15870,15860,4
20240909,113500,158510080,15870,15860,15870,15860,3
20240909,113400,158462480,15880,15890,15890,15880,5
20240909,113300,158383050,15890,15890,15890,15890,4
20240909,113200,158319490,15880,15890,15890,15880,2
20240909,113100,158287720,15880,15870,15880,15870,3
20240909,113000,158240090,15870,15870,15870,15870,3
20240909,112900,158192480,15870,15860,15870,15860,6
20240909,112800,158097280,15870,15870,15870,15870,11
20240909,112700,157922710,15870,15860,15870,15860,4
20240909,112600,157859250,15870,15860,15870,15860,5
20240909,112500,157779920,15860,15860,15860,15860,7
20240909,112400,157668900,15860,15860,15860,15860,4
20240909,112300,157605460,15860,15860,15860,15850,3
20240909,112200,157557890,15860,15860,15860,15860,2
20240909,112100,157526170,15860,15860,15860,15860,3
20240909,112000,157478590,15860,15860,15860,15850,3
20240909,111900,157431020,15850,15860,15860,15850,16
20240909,111800,157177390,15840,15940,15940,15830,953
20240909,111700,142042570,15950,15940,15950,15940,3
20240909,111600,141994730,15920,15940,15940,15910,6
20240909,111500,141899190,15920,15910,15940,15890,240
20240909,111400,138075320,15920,15910,15920,15910,58
20240909,111300,137151970,15920,15890,15920,15890,5
20240909,111200,137072450,15900,15880,15900,15880,18
20240909,111100,136786590,15870,15880,15880,15870,9
20240909,111000,136643680,15880,15880,15880,15880,3
20240909,110900,136596040,15910,15910,15920,15910,7
20240909,110800,136484650,15910,15900,15910,15900,5
20240909,110700,136405140,15900,15900,15900,15890,3
20240909,110600,136357450,15900,15870,15900,15870,7
20240909,110500,136246270,15870,15860,15870,15860,3
20240909,110400,136198680,15850,15850,15870,15850,5
20240909,110300,136119390,15860,15860,15880,15860,5
20240909,110200,136040050,15890,15900,15900,15870,5
20240909,110100,135960600,15900,15900,15900,15900,2
20240909,110000,135928800,15900,15890,15900,15890,2
20240909,105900,135897010,15900,15870,15900,15870,20
20240909,105800,135579510,15870,15820,15870,15820,6
20240909,105700,135484420,15830,15820,15900,15820,154
20240909,105600,133047660,15830,15900,15900,15830,157
20240909,105500,130556410,15900,15880,15900,15880,4
20240909,105400,130492850,15880,15860,15900,15850,29
20240909,105300,130032310,15870,15870,15870,15870,1
20240909,105200,130016440,15870,15860,15870,15860,5
20240909,105100,129937100,15860,15850,15860,15850,59
20240909,105000,129001580,15850,15850,15850,15850,31
20240909,104900,128510230,15850,15850,15850,15850,2
20240909,104800,128478530,15850,15840,15850,15840,23
20240909,104700,128114100,15840,15840,15840,15840,3
20240909,104600,128066580,15840,15850,15850,15840,12
20240909,104500,127876490,15850,15860,15860,15850,4
20240909,104400,127813060,15860,15850,15860,15850,23
20240909,104300,127448490,15850,15850,15850,15850,2
20240909,104200,127416790,15850,15840,15850,15840,5
20240909,104100,127337550,15850,15850,15850,15850,2
20240909,104000,127305850,15850,15850,15850,15850,1
20240909,103900,127290000,15850,15850,15850,15850,4
20240909,103800,127226600,15850,15850,15850,15850,2
20240909,103700,127194900,15840,15850,15850,15840,17
20240909,103600,126925460,15860,15860,15860,15860,5
20240909,103500,126846160,15860,15860,15860,15860,4
20240909,103400,126782720,15860,15820,15880,15820,81
20240909,103300,125500160,15820,15830,15830,15820,4
20240909,103200,125436850,15830,15820,15830,15820,3
20240909,103100,125389380,15820,15820,15830,15820,26
20240909,103000,124978020,15820,15810,15820,15810,13
20240909,102900,124772480,15810,15810,15810,15810,1
20240909,102800,124756670,15800,15810,15810,15800,4
20240909,102700,124693440,15810,15810,15810,15810,3
20240909,102600,124646010,15810,15800,15810,15800,19
20240909,102500,124345790,15800,15800,15800,15800,2
20240909,102400,124314190,15800,15800,15800,15790,6
20240909,102300,124219410,15800,15790,15800,15790,6
20240909,102200,124124650,15800,15800,15800,15800,1
20240909,102100,124108850,15800,15790,15800,15790,6
20240909,102000,124014070,15780,15770,15790,15770,16
20240909,101900,123761590,15800,15790,15800,15790,2
20240909,101800,123730000,15800,15780,15800,15780,28
20240909,101700,123288080,15780,15780,15780,15780,2
20240909,101600,123256520,15780,15780,15780,15780,1
20240909,101500,123240740,15780,15780,15780,15780,4
20240909,101400,123177620,15780,15780,15780,15780,3
20240909,101300,123130280,15780,15770,15780,15770,12
20240909,101200,122941020,15770,15760,15770,15760,2
20240909,101100,122909490,15770,15740,15770,15740,33
20240909,101000,122390010,15740,15740,15740,15740,25
20240909,100900,121996510,15760,15760,15760,15730,95
20240909,100800,120502000,15760,15760,15760,15760,11
20240909,100700,120328640,15770,15770,15770,15770,9
20240909,100600,120186710,15770,15760,15770,15760,3
20240909,100500,120139410,15770,15750,15770,15750,25
20240909,100400,119745640,15750,15740,15750,15740,7
20240909,100300,119635400,15750,15740,15750,15740,76
20240909,100200,118439140,15740,15740,15740,15740,2
20240909,100100,118407660,15740,15740,15740,15740,2
20240909,100000,118376180,15740,15740,15740,15740,109
20240909,095900,116660520,15720,15720,15720,15720,0
20240909,095800,116660520,15720,15720,15720,15720,8
20240909,095700,116534760,15730,15730,15730,15730,80
20240909,095600,115276360,15740,15740,15740,15740,1
20240909,095500,115260620,15730,15730,15730,15730,30
20240909,095400,114788720,15750,15750,15750,15730,1522
20240909,095300,90818150,15760,15760,15760,15760,0
20240909,095200,90818150,15760,15760,15760,15760,0
20240909,095100,90818150,15760,15760,15760,15760,0
20240909,095000,90818150,15760,15760,15760,15760,0
20240909,094900,90818150,15760,15760,15760,15760,11
20240909,094800,90644790,15750,15750,15750,15750,50
20240909,094700,89857290,15760,15760,15760,15760,28
20240909,094600,89416010,15770,15780,15780,15770,42
20240909,094500,88753270,15780,15780,15780,15780,1
20240909,094400,88737490,15780,15780,15780,15780,0
20240909,094300,88737490,15780,15780,15780,15770,16
20240909,094200,88485070,15780,15790,15790,15780,6
20240909,094100,88390350,15790,15790,15790,15790,0
20240909,094000,88390350,15790,15770,15790,15770,158
20240909,093900,85897120,15770,15770,15770,15770,1
20240909,093800,85881350,15770,15750,15770,15750,7
20240909,093700,85771030,15760,15750,15760,15750,25
20240909,093600,85377050,15740,15740,15760,15740,4
20240909,093500,85314070,15740,15730,15780,15730,7
20240909,093400,85203850,15730,15730,15730,15730,0
20240909,093300,85203850,15730,15710,15730,15710,201
20240909,093200,82043210,15710,15710,15710,15710,20
20240909,093100,81729010,15710,15700,15710,15700,2
20240909,093000,81697600,15690,15770,15770,15690,1908
20240909,092900,51721630,15780,15770,15780,15770,56
20240909,092800,50838020,15770,15760,15770,15760,52
20240909,092700,50018490,15750,15750,15750,15750,1
20240909,092600,50002740,15760,15760,15760,15760,3
20240909,092500,49955460,15760,15760,15760,15760,0
20240909,092400,49955460,15760,15760,15760,15760,0
20240909,092300,49955460,15760,15760,15760,15760,1
20240909,092200,49939700,15750,15750,15750,15750,0
20240909,092100,49939700,15750,15750,15750,15750,1
20240909,092000,49923950,15760,15750,15760,15730,11
20240909,091900,49750710,15740,15740,15740,15740,0
20240909,091800,49750710,15740,15740,15770,15740,16
20240909,091700,49498590,15730,15730,15730,15730,0
20240909,091600,49498590,15730,15710,15730,15710,428
20240909,091500,42769800,15720,15720,15720,15710,115
20240909,091400,40963000,15730,15760,15760,15730,278
20240909,091300,36590030,15710,15710,15710,15710,116
20240909,091200,34767670,15700,15720,15770,15670,251
20240909,091100,30823350,15720,15720,15770,15720,8
20240909,091000,30697290,15750,15790,15790,15750,326
20240909,090900,25562310,15810,15790,15810,15660,380
20240909,090800,19585500,15780,15780,15790,15780,18
20240909,090700,19301300,15810,15810,15810,15810,0
20240909,090600,19301300,15810,15810,15810,15810,0
20240909,090500,19301300,15810,15800,15810,15750,811
20240909,090400,6497810,15840,15840,15840,15840,63
20240909,090300,5499890,15800,15800,15800,15800,100
20240909,090200,3919890,15890,15890,15890,15890,1
20240909,090100,3904000,15900,15900,15900,15900,0
20240909,090000,3904000,15900,15800,15900,15800,247