KissMeData/033270/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,191400,458592350,20600,20600,20600,20600,1225
20240910,191300,458592350,20600,20600,20600,20600,0
20240910,191200,458592350,20600,20600,20600,20600,0
20240910,191100,458592350,20600,20600,20600,20600,0
20240910,191000,458592350,20600,20600,20600,20600,0
20240910,190900,458592350,20600,20600,20600,20600,0
20240910,190800,458592350,20600,20600,20600,20600,0
20240910,190700,458592350,20600,20600,20600,20600,0
20240910,190600,458592350,20600,20600,20600,20600,0
20240910,190500,458592350,20600,20600,20600,20600,0
20240910,190400,458592350,20600,20600,20600,20600,0
20240910,190300,458592350,20600,20600,20600,20600,0
20240910,190200,458592350,20600,20600,20600,20600,0
20240910,190100,458592350,20600,20600,20600,20600,0
20240910,190000,458592350,20600,20600,20600,20600,0
20240910,185900,458592350,20600,20600,20600,20600,0
20240910,185800,458592350,20600,20600,20600,20600,0
20240910,185700,458592350,20600,20600,20600,20600,0
20240910,185600,458592350,20600,20600,20600,20600,0
20240910,185500,458592350,20600,20600,20600,20600,0
20240910,185400,458592350,20600,20600,20600,20600,0
20240910,185300,458592350,20600,20600,20600,20600,0
20240910,185200,458592350,20600,20600,20600,20600,0
20240910,185100,458592350,20600,20600,20600,20600,0
20240910,185000,458592350,20600,20600,20600,20600,0
20240910,184900,458592350,20600,20600,20600,20600,0
20240910,184800,458592350,20600,20600,20600,20600,0
20240910,184700,458592350,20600,20600,20600,20600,0
20240910,184600,458592350,20600,20600,20600,20600,0
20240910,184500,458592350,20600,20600,20600,20600,0
20240910,184400,458592350,20600,20600,20600,20600,1225
20240910,184300,458592350,20600,20600,20600,20600,0
20240910,184200,458592350,20600,20600,20600,20600,0
20240910,184100,458592350,20600,20600,20600,20600,0
20240910,184000,458592350,20600,20600,20600,20600,0
20240910,183900,458592350,20600,20600,20600,20600,0
20240910,183800,458592350,20600,20600,20600,20600,0
20240910,183700,458592350,20600,20600,20600,20600,0
20240910,183600,458592350,20600,20600,20600,20600,0
20240910,183500,458592350,20600,20600,20600,20600,0
20240910,183400,458592350,20600,20600,20600,20600,0
20240910,183300,458592350,20600,20600,20600,20600,0
20240910,183200,458592350,20600,20600,20600,20600,0
20240910,183100,458592350,20600,20600,20600,20600,0
20240910,183000,458592350,20600,20600,20600,20600,0
20240910,182900,458592350,20600,20600,20600,20600,0
20240910,182800,458592350,20600,20600,20600,20600,0
20240910,182700,458592350,20600,20600,20600,20600,0
20240910,182600,458592350,20600,20600,20600,20600,0
20240910,182500,458592350,20600,20600,20600,20600,0
20240910,182400,458592350,20600,20600,20600,20600,0
20240910,182300,458592350,20600,20600,20600,20600,0
20240910,182200,458592350,20600,20600,20600,20600,0
20240910,182100,458592350,20600,20600,20600,20600,0
20240910,182000,458592350,20600,20600,20600,20600,0
20240910,181900,458592350,20600,20600,20600,20600,0
20240910,181800,458592350,20600,20600,20600,20600,0
20240910,181700,458592350,20600,20600,20600,20600,0
20240910,181600,458592350,20600,20600,20600,20600,0
20240910,181500,458592350,20600,20600,20600,20600,0
20240910,181400,458592350,20600,20600,20600,20600,1225
20240910,181300,458592350,20600,20600,20600,20600,0
20240910,181200,458592350,20600,20600,20600,20600,0
20240910,181100,458592350,20600,20600,20600,20600,0
20240910,181000,458592350,20600,20600,20600,20600,0
20240910,180900,458592350,20600,20600,20600,20600,0
20240910,180800,458592350,20600,20600,20600,20600,0
20240910,180700,458592350,20600,20600,20600,20600,0
20240910,180600,458592350,20600,20600,20600,20600,0
20240910,180500,458592350,20600,20600,20600,20600,0
20240910,180400,458592350,20600,20600,20600,20600,0
20240910,180300,458592350,20600,20600,20600,20600,0
20240910,180200,458592350,20600,20600,20600,20600,0
20240910,180100,458592350,20600,20600,20600,20600,0
20240910,180000,458592350,20600,20600,20600,20600,0
20240910,175900,458592350,20600,20600,20600,20600,0
20240910,175800,458592350,20600,20600,20600,20600,0
20240910,175700,458592350,20600,20600,20600,20600,0
20240910,175600,458592350,20600,20600,20600,20600,0
20240910,175500,458592350,20600,20600,20600,20600,0
20240910,175400,458592350,20600,20600,20600,20600,0
20240910,175300,458592350,20600,20600,20600,20600,0
20240910,175200,458592350,20600,20600,20600,20600,0
20240910,175100,458592350,20600,20600,20600,20600,0
20240910,175000,458592350,20600,20600,20600,20600,0
20240910,174900,458592350,20600,20600,20600,20600,0
20240910,174800,458592350,20600,20600,20600,20600,0
20240910,174700,458592350,20600,20600,20600,20600,0
20240910,174600,458592350,20600,20600,20600,20600,0
20240910,174500,458592350,20600,20600,20600,20600,0
20240910,174400,458592350,20600,20600,20600,20600,1225
20240910,174300,458592350,20600,20600,20600,20600,0
20240910,174200,458592350,20600,20600,20600,20600,0
20240910,174100,458592350,20600,20600,20600,20600,0
20240910,174000,458592350,20600,20600,20600,20600,0
20240910,173900,458592350,20600,20600,20600,20600,0
20240910,173800,458592350,20600,20600,20600,20600,0
20240910,173700,458592350,20600,20600,20600,20600,0
20240910,173600,458592350,20600,20600,20600,20600,0
20240910,173500,458592350,20600,20600,20600,20600,0
20240910,173400,458592350,20600,20600,20600,20600,0
20240910,173300,458592350,20600,20600,20600,20600,0
20240910,173200,458592350,20600,20600,20600,20600,0
20240910,173100,458592350,20600,20600,20600,20600,0
20240910,173000,458592350,20600,20600,20600,20600,0
20240910,172900,458592350,20600,20600,20600,20600,0
20240910,172800,458592350,20600,20600,20600,20600,0
20240910,172700,458592350,20600,20600,20600,20600,0
20240910,172600,458592350,20600,20600,20600,20600,0
20240910,172500,458592350,20600,20600,20600,20600,0
20240910,172400,458592350,20600,20600,20600,20600,0
20240910,172300,458592350,20600,20600,20600,20600,0
20240910,172200,458592350,20600,20600,20600,20600,0
20240910,172100,458592350,20600,20600,20600,20600,0
20240910,172000,458592350,20600,20600,20600,20600,0
20240910,171900,458592350,20600,20600,20600,20600,0
20240910,171800,458592350,20600,20600,20600,20600,0
20240910,171700,458592350,20600,20600,20600,20600,0
20240910,171600,458592350,20600,20600,20600,20600,0
20240910,171500,458592350,20600,20600,20600,20600,0
20240910,171400,458592350,20600,20600,20600,20600,1225
20240910,171300,458592350,20600,20600,20600,20600,0
20240910,171200,458592350,20600,20600,20600,20600,0
20240910,171100,458592350,20600,20600,20600,20600,0
20240910,171000,458592350,20600,20600,20600,20600,0
20240910,170900,458592350,20600,20600,20600,20600,0
20240910,170800,458592350,20600,20600,20600,20600,0
20240910,170700,458592350,20600,20600,20600,20600,0
20240910,170600,458592350,20600,20600,20600,20600,0
20240910,170500,458592350,20600,20600,20600,20600,0
20240910,170400,458592350,20600,20600,20600,20600,0
20240910,170300,458592350,20600,20600,20600,20600,0
20240910,170200,458592350,20600,20600,20600,20600,0
20240910,170100,458592350,20600,20600,20600,20600,0
20240910,170000,458592350,20600,20600,20600,20600,0
20240910,165900,458592350,20600,20600,20600,20600,0
20240910,165800,458592350,20600,20600,20600,20600,0
20240910,165700,458592350,20600,20600,20600,20600,0
20240910,165600,458592350,20600,20600,20600,20600,0
20240910,165500,458592350,20600,20600,20600,20600,0
20240910,165400,458592350,20600,20600,20600,20600,0
20240910,165300,458592350,20600,20600,20600,20600,0
20240910,165200,458592350,20600,20600,20600,20600,0
20240910,165100,458592350,20600,20600,20600,20600,0
20240910,165000,458592350,20600,20600,20600,20600,0
20240910,164900,458592350,20600,20600,20600,20600,0
20240910,164800,458592350,20600,20600,20600,20600,0
20240910,164700,458592350,20600,20600,20600,20600,0
20240910,164600,458592350,20600,20600,20600,20600,0
20240910,164500,458592350,20600,20600,20600,20600,0
20240910,164400,458592350,20600,20600,20600,20600,1225
20240910,164300,458592350,20600,20600,20600,20600,0
20240910,164200,458592350,20600,20600,20600,20600,0
20240910,164100,458592350,20600,20600,20600,20600,0
20240910,164000,458592350,20600,20600,20600,20600,0
20240910,163900,458592350,20600,20600,20600,20600,0
20240910,163800,458592350,20600,20600,20600,20600,0
20240910,163700,458592350,20600,20600,20600,20600,0
20240910,163600,458592350,20600,20600,20600,20600,0
20240910,163500,458592350,20600,20600,20600,20600,0
20240910,163400,458592350,20600,20600,20600,20600,0
20240910,163300,458592350,20600,20600,20600,20600,0
20240910,163200,458592350,20600,20600,20600,20600,0
20240910,163100,458592350,20600,20600,20600,20600,0
20240910,163000,458592350,20600,20600,20600,20600,0
20240910,162900,458592350,20600,20600,20600,20600,0
20240910,162800,458592350,20600,20600,20600,20600,0
20240910,162700,458592350,20600,20600,20600,20600,0
20240910,162600,458592350,20600,20600,20600,20600,0
20240910,162500,458592350,20600,20600,20600,20600,0
20240910,162400,458592350,20600,20600,20600,20600,0
20240910,162300,458592350,20600,20600,20600,20600,0
20240910,162200,458592350,20600,20600,20600,20600,0
20240910,162100,458592350,20600,20600,20600,20600,0
20240910,162000,458592350,20600,20600,20600,20600,0
20240910,161900,458592350,20600,20600,20600,20600,0
20240910,161800,458592350,20600,20600,20600,20600,0
20240910,161700,458592350,20600,20600,20600,20600,0
20240910,161600,458592350,20600,20600,20600,20600,0
20240910,161500,458592350,20600,20600,20600,20600,0
20240910,161400,458592350,20600,20600,20600,20600,1225
20240910,161300,458592350,20600,20600,20600,20600,0
20240910,161200,458592350,20600,20600,20600,20600,0
20240910,161100,458592350,20600,20600,20600,20600,0
20240910,161000,458592350,20600,20600,20600,20600,0
20240910,160900,458592350,20600,20600,20600,20600,0
20240910,160800,458592350,20600,20600,20600,20600,0
20240910,160700,458592350,20600,20600,20600,20600,0
20240910,160600,458592350,20600,20600,20600,20600,0
20240910,160500,458592350,20600,20600,20600,20600,0
20240910,160400,458592350,20600,20600,20600,20600,0
20240910,160300,458592350,20600,20600,20600,20600,0
20240910,160200,458592350,20600,20600,20600,20600,0
20240910,160100,458592350,20600,20600,20600,20600,0
20240910,160000,458592350,20600,20600,20600,20600,0
20240910,155900,458592350,20600,20600,20600,20600,0
20240910,155800,458592350,20600,20600,20600,20600,0
20240910,155700,458592350,20600,20600,20600,20600,0
20240910,155600,458592350,20600,20600,20600,20600,0
20240910,155500,458592350,20600,20600,20600,20600,0
20240910,155400,458592350,20600,20600,20600,20600,0
20240910,155300,458592350,20600,20600,20600,20600,0
20240910,155200,458592350,20600,20600,20600,20600,0
20240910,155100,458592350,20600,20600,20600,20600,0
20240910,155000,458592350,20600,20600,20600,20600,0
20240910,154900,458592350,20600,20600,20600,20600,0
20240910,154800,458592350,20600,20600,20600,20600,0
20240910,154700,458592350,20600,20600,20600,20600,0
20240910,154600,458592350,20600,20600,20600,20600,0
20240910,154500,458592350,20600,20600,20600,20600,0
20240910,154400,458592350,20600,20600,20600,20600,1225
20240910,154300,458592350,20600,20600,20600,20600,0
20240910,154200,458592350,20600,20600,20600,20600,0
20240910,154100,458592350,20600,20600,20600,20600,0
20240910,154000,458592350,20600,20600,20600,20600,0
20240910,153900,458592350,20600,20600,20600,20600,0
20240910,153800,458592350,20600,20600,20600,20600,0
20240910,153700,458592350,20600,20600,20600,20600,0
20240910,153600,458592350,20600,20600,20600,20600,0
20240910,153500,458592350,20600,20600,20600,20600,0
20240910,153400,458592350,20600,20600,20600,20600,0
20240910,153300,458592350,20600,20600,20600,20600,0
20240910,153200,458592350,20600,20600,20600,20600,0
20240910,153100,458592350,20600,20600,20600,20600,0
20240910,153000,458592350,20600,20600,20600,20600,1225
20240910,152900,433357350,20750,20750,20750,20750,0
20240910,152800,433357350,20750,20750,20750,20750,0
20240910,152700,433357350,20750,20750,20750,20750,0
20240910,152600,433357350,20750,20750,20750,20750,0
20240910,152500,433357350,20750,20750,20750,20750,0
20240910,152400,433357350,20750,20750,20750,20750,0
20240910,152300,433357350,20750,20750,20750,20750,0
20240910,152200,433357350,20750,20750,20750,20750,0
20240910,152100,433357350,20750,20750,20750,20750,0
20240910,152000,433357350,20750,20750,20750,20750,0
20240910,151900,433357350,20750,20750,20800,20750,58
20240910,151800,432151500,20800,20800,20800,20800,2
20240910,151700,432109900,20800,20700,20800,20700,102
20240910,151600,429998300,20800,20800,20800,20800,9
20240910,151500,429811100,20800,20700,20800,20700,9
20240910,151400,429624700,20700,20700,20700,20700,0
20240910,151300,429624700,20700,20700,20700,20700,0
20240910,151200,429624700,20700,20700,20700,20700,8
20240910,151100,429459100,20750,20750,20750,20750,4
20240910,151000,429376100,20700,20750,20750,20700,262
20240910,150900,423952250,20800,20700,20800,20700,287
20240910,150800,418011250,20700,20800,20800,20700,211
20240910,150700,413642350,20800,20800,20800,20800,0
20240910,150600,413642350,20800,20800,20800,20800,0
20240910,150500,413642350,20800,20750,20800,20700,54
20240910,150400,412522400,20750,20750,20750,20750,0
20240910,150300,412522400,20750,20750,20750,20750,0
20240910,150200,412522400,20750,20750,20750,20750,4
20240910,150100,412439400,20750,20750,20750,20750,64
20240910,150000,411111400,20750,20750,20750,20750,58
20240910,145900,409907900,20750,20750,20750,20750,0
20240910,145800,409907900,20750,20750,20750,20750,5
20240910,145700,409804150,20750,20750,20750,20750,0
20240910,145600,409804150,20750,20750,20750,20750,3
20240910,145500,409741900,20750,20750,20750,20750,50
20240910,145400,408704400,20750,20750,20750,20750,50
20240910,145300,407666900,20750,20750,20750,20750,0
20240910,145200,407666900,20750,20750,20750,20750,3
20240910,145100,407604650,20750,20750,20750,20750,0
20240910,145000,407604650,20750,20750,20750,20750,0
20240910,144900,407604650,20750,20750,20750,20750,0
20240910,144800,407604650,20750,20750,20750,20750,28
20240910,144700,407023650,20750,20750,20750,20750,20
20240910,144600,406608650,20750,20750,20750,20750,10
20240910,144500,406401150,20750,20750,20750,20750,72
20240910,144400,404907150,20750,20750,20750,20750,200
20240910,144300,400757150,20750,20750,20750,20750,0
20240910,144200,400757150,20750,20750,20750,20750,0
20240910,144100,400757150,20750,20750,20750,20750,4
20240910,144000,400674150,20750,20750,20750,20750,0
20240910,143900,400674150,20750,20750,20750,20750,0
20240910,143800,400674150,20750,20750,20750,20750,0
20240910,143700,400674150,20750,20750,20750,20750,0
20240910,143600,400674150,20750,20750,20750,20750,46
20240910,143500,399719650,20750,20750,20750,20750,0
20240910,143400,399719650,20750,20750,20750,20750,0
20240910,143300,399719650,20750,20750,20750,20750,0
20240910,143200,399719650,20750,20750,20750,20750,0
20240910,143100,399719650,20750,20750,20750,20750,0
20240910,143000,399719650,20750,20750,20750,20750,10
20240910,142900,399512150,20700,20700,20700,20700,0
20240910,142800,399512150,20700,20700,20700,20700,20
20240910,142700,399098150,20700,20700,20700,20700,10
20240910,142600,398891150,20700,20700,20700,20700,20
20240910,142500,398477150,20700,20700,20700,20700,20
20240910,142400,398063150,20800,20700,20800,20650,210
20240910,142300,393716350,20700,20700,20700,20700,20
20240910,142200,393302350,20700,20700,20700,20700,10
20240910,142100,393095350,20700,20700,20800,20700,23
20240910,142000,392618950,20700,20750,20750,20700,104
20240910,141900,390465900,20700,20700,20850,20700,25
20240910,141800,389947400,20700,20700,20700,20700,10
20240910,141700,389740400,20700,20700,20700,20700,20
20240910,141600,389326400,20700,20700,20700,20700,10
20240910,141500,389119400,20700,20700,20700,20700,20
20240910,141400,388705400,20700,20700,20700,20700,10
20240910,141300,388498400,20650,20650,20700,20650,21
20240910,141200,388064600,20700,20700,20900,20700,1103
20240910,141100,365213050,20700,20700,20700,20700,10
20240910,141000,365006050,20700,20700,20700,20700,20
20240910,140900,364592050,20700,20700,20700,20700,10
20240910,140800,364385050,20700,20750,20750,20700,20
20240910,140700,363970600,20750,20750,20850,20750,141
20240910,140600,361041850,20750,20800,20850,20700,171
20240910,140500,357494550,20700,20800,20800,20700,20
20240910,140400,357079450,20800,20800,20800,20650,139
20240910,140300,354191250,20700,20800,20800,20600,1076
20240910,140200,331988500,20650,20650,20800,20650,37
20240910,140100,331222350,20700,20750,20750,20700,510
20240910,140000,320662750,20700,20700,20800,20700,26
20240910,135900,320123950,20750,20750,20750,20750,520
20240910,135800,309333950,20800,20750,20800,20750,11
20240910,135700,309105650,20750,20700,20750,20700,99
20240910,135600,307051900,20700,20800,20800,20700,674
20240910,135500,293071500,20800,20850,20850,20800,120
20240910,135400,290570500,20850,20850,20850,20850,10
20240910,135300,290362000,20850,20900,20900,20850,35
20240910,135200,289631500,20800,20800,20800,20800,10
20240910,135100,289423500,20800,20800,20800,20800,20
20240910,135000,289007500,20800,20800,20800,20800,10
20240910,134900,288799500,20800,20800,20800,20800,21
20240910,134800,288362700,20800,20850,20850,20800,10
20240910,134700,288154650,20800,20800,20800,20800,20
20240910,134600,287738650,20800,20800,20800,20800,20
20240910,134500,287322650,20800,20800,20800,20800,10
20240910,134400,287114650,20800,20800,20800,20800,20
20240910,134300,286698650,20800,20800,20800,20800,10
20240910,134200,286490650,20800,20800,20800,20800,20
20240910,134100,286074650,20800,20800,20800,20800,10
20240910,134000,285866650,20800,20850,20850,20800,20
20240910,133900,285450150,20800,20850,20850,20800,727
20240910,133800,270308450,20850,20850,20850,20850,20
20240910,133700,269891450,20850,21000,21000,20850,11
20240910,133600,269661950,20850,20850,20850,20850,51
20240910,133500,268598600,20850,21000,21000,20850,11
20240910,133400,268369100,20850,20900,21000,20850,33
20240910,133300,267678600,20900,20850,20900,20850,20
20240910,133200,267261100,20850,20850,20850,20850,10
20240910,133100,267052600,20850,20900,20900,20850,20
20240910,133000,266635350,20850,20850,20850,20850,10
20240910,132900,266426850,20850,20900,20900,20850,260
20240910,132800,260993200,20900,20900,20900,20900,10
20240910,132700,260784200,21050,20950,21050,20900,469
20240910,132600,250959050,20950,21000,21000,20950,10
20240910,132500,250749450,20950,21000,21000,20950,20
20240910,132400,250329700,21050,21050,21050,21050,3
20240910,132300,250266550,20950,20950,20950,20950,0
20240910,132200,250266550,20950,21000,21000,20950,257
20240910,132100,244880800,21000,21000,21000,21000,0
20240910,132000,244880800,21000,21000,21000,21000,0
20240910,131900,244880800,21000,21000,21000,21000,0
20240910,131800,244880800,21000,21000,21000,21000,72
20240910,131700,243368800,21000,21000,21000,21000,0
20240910,131600,243368800,21000,21000,21000,21000,364
20240910,131500,235724800,21050,21050,21050,21050,0
20240910,131400,235724800,21050,21050,21050,21050,100
20240910,131300,233619800,21050,21050,21050,21050,242
20240910,131200,228525700,21100,21100,21100,21100,0
20240910,131100,228525700,21100,21100,21100,21100,0
20240910,131000,228525700,21100,21100,21100,21100,3
20240910,130900,228462400,21100,21100,21100,21100,0
20240910,130800,228462400,21100,21100,21100,21100,0
20240910,130700,228462400,21100,21100,21100,21100,123
20240910,130600,225867100,21150,21150,21150,21150,436
20240910,130500,216645700,21150,21150,21150,21150,0
20240910,130400,216645700,21150,21150,21150,21150,0
20240910,130300,216645700,21150,21150,21150,21150,0
20240910,130200,216645700,21150,21150,21150,21150,2
20240910,130100,216603400,21300,21300,21300,21300,0
20240910,130000,216603400,21300,21300,21300,21300,0
20240910,125900,216603400,21300,21300,21300,21300,0
20240910,125800,216603400,21300,21300,21300,21300,27
20240910,125700,216028300,21300,21300,21300,21300,0
20240910,125600,216028300,21300,21150,21300,21100,308
20240910,125500,209491800,21050,21050,21050,21050,0
20240910,125400,209491800,21050,21050,21050,21050,0
20240910,125300,209491800,21050,21050,21050,21050,0
20240910,125200,209491800,21050,21050,21050,21050,0
20240910,125100,209491800,21050,21050,21050,21050,0
20240910,125000,209491800,21050,21050,21050,21050,0
20240910,124900,209491800,21050,21050,21050,21050,0
20240910,124800,209491800,21050,21050,21050,21050,0
20240910,124700,209491800,21050,21150,21150,21050,110
20240910,124600,207174900,21200,21200,21200,21200,0
20240910,124500,207174900,21200,21200,21200,21200,0
20240910,124400,207174900,21200,21200,21200,21200,0
20240910,124300,207174900,21200,21200,21200,21200,0
20240910,124200,207174900,21200,21200,21200,21200,0
20240910,124100,207174900,21200,21200,21200,21200,0
20240910,124000,207174900,21200,21200,21200,21200,47
20240910,123900,206178500,21100,21100,21100,21100,0
20240910,123800,206178500,21100,21100,21100,21100,0
20240910,123700,206178500,21100,21100,21100,21100,0
20240910,123600,206178500,21100,21100,21100,21100,0
20240910,123500,206178500,21100,21100,21100,21100,0
20240910,123400,206178500,21100,21100,21100,21100,0
20240910,123300,206178500,21100,21100,21100,21100,0
20240910,123200,206178500,21100,21100,21100,21100,0
20240910,123100,206178500,21100,21100,21100,21100,0
20240910,123000,206178500,21100,21100,21100,21100,0
20240910,122900,206178500,21100,21100,21100,21100,0
20240910,122800,206178500,21100,21100,21100,21100,0
20240910,122700,206178500,21100,21100,21100,21100,0
20240910,122600,206178500,21100,21100,21100,21100,0
20240910,122500,206178500,21100,21100,21100,21100,0
20240910,122400,206178500,21100,21100,21100,21100,0
20240910,122300,206178500,21100,21100,21100,21100,0
20240910,122200,206178500,21100,21100,21100,21100,0
20240910,122100,206178500,21100,21100,21100,21100,0
20240910,122000,206178500,21100,21100,21100,21100,0
20240910,121900,206178500,21100,21100,21100,21100,0
20240910,121800,206178500,21100,21100,21100,21100,0
20240910,121700,206178500,21100,21100,21100,21100,0
20240910,121600,206178500,21100,21100,21100,21100,0
20240910,121500,206178500,21100,21100,21100,21100,0
20240910,121400,206178500,21100,21100,21100,21100,0
20240910,121300,206178500,21100,21100,21100,21100,4
20240910,121200,206094100,21250,21250,21250,21250,200
20240910,121100,201844100,21250,21250,21250,21250,0
20240910,121000,201844100,21250,21250,21250,21250,200
20240910,120900,197594100,21250,21150,21250,21150,200
20240910,120800,193344400,21150,21150,21150,21150,90
20240910,120700,191440900,21100,21100,21100,21100,101
20240910,120600,189309800,21100,21100,21100,21100,0
20240910,120500,189309800,21100,21100,21100,21100,4
20240910,120400,189225400,21100,21100,21100,21100,56
20240910,120300,188043800,21000,21000,21000,21000,0
20240910,120200,188043800,21000,21000,21000,21000,0
20240910,120100,188043800,21000,21000,21000,21000,5
20240910,120000,187938800,21000,21000,21000,21000,0
20240910,115900,187938800,21000,21000,21000,21000,0
20240910,115800,187938800,21000,21000,21000,21000,0
20240910,115700,187938800,21000,21000,21000,21000,0
20240910,115600,187938800,21000,21000,21000,21000,0
20240910,115500,187938800,21000,21000,21000,21000,11
20240910,115400,187707800,21050,21050,21050,21050,0
20240910,115300,187707800,21050,21050,21050,21050,0
20240910,115200,187707800,21050,21050,21050,21050,0
20240910,115100,187707800,21050,21050,21050,21050,0
20240910,115000,187707800,21050,21050,21050,21050,0
20240910,114900,187707800,21050,21050,21050,21050,0
20240910,114800,187707800,21050,21050,21050,21050,0
20240910,114700,187707800,21050,21050,21050,21050,0
20240910,114600,187707800,21050,21050,21050,21050,55
20240910,114500,186550050,21050,21050,21050,21050,0
20240910,114400,186550050,21050,21050,21050,21050,0
20240910,114300,186550050,21050,21000,21050,21000,445
20240910,114200,177202800,21000,21000,21000,21000,0
20240910,114100,177202800,21000,21000,21000,21000,0
20240910,114000,177202800,21000,21000,21000,21000,0
20240910,113900,177202800,21000,21000,21000,21000,500
20240910,113800,166702800,21000,21000,21000,21000,0
20240910,113700,166702800,21000,21050,21050,21000,500
20240910,113600,156202300,21050,21050,21050,21050,8
20240910,113500,156033900,21000,21000,21000,21000,0
20240910,113400,156033900,21000,21000,21000,21000,0
20240910,113300,156033900,21000,21000,21000,21000,10
20240910,113200,155823900,21000,21000,21000,21000,278
20240910,113100,149985900,21050,21050,21050,21050,0
20240910,113000,149985900,21050,21050,21050,21050,0
20240910,112900,149985900,21050,21050,21050,21050,22
20240910,112800,149522800,21050,21100,21100,21050,200
20240910,112700,145312700,21050,21050,21050,21050,0
20240910,112600,145312700,21050,21050,21050,21050,0
20240910,112500,145312700,21050,21050,21050,21050,0
20240910,112400,145312700,21050,21050,21050,21050,0
20240910,112300,145312700,21050,21050,21050,21050,0
20240910,112200,145312700,21050,21050,21050,21050,500
20240910,112100,134787700,21050,21100,21100,21050,100
20240910,112000,132680950,21100,21100,21100,21100,0
20240910,111900,132680950,21100,21100,21100,21100,0
20240910,111800,132680950,21100,21100,21100,21100,1
20240910,111700,132659850,21100,21100,21100,21100,0
20240910,111600,132659850,21100,21100,21100,21100,0
20240910,111500,132659850,21100,21100,21100,21100,116
20240910,111400,130212250,21100,21100,21100,21100,0
20240910,111300,130212250,21100,21100,21100,21100,0
20240910,111200,130212250,21100,21100,21100,21100,0
20240910,111100,130212250,21100,21100,21100,21100,200
20240910,111000,125992250,21100,21100,21100,21100,0
20240910,110900,125992250,21100,21100,21100,21100,0
20240910,110800,125992250,21100,21100,21100,21100,0
20240910,110700,125992250,21100,21100,21100,21100,0
20240910,110600,125992250,21100,21100,21100,21100,0
20240910,110500,125992250,21100,21100,21100,21100,0
20240910,110400,125992250,21100,21150,21150,21100,413
20240910,110300,117275850,21150,21150,21150,21150,0
20240910,110200,117275850,21150,21150,21150,21150,0
20240910,110100,117275850,21150,21250,21250,21150,135
20240910,110000,114412100,21250,21250,21250,21250,1
20240910,105900,114390850,21200,21200,21200,21200,89
20240910,105800,112504050,21150,21150,21150,21150,0
20240910,105700,112504050,21150,21150,21150,21150,0
20240910,105600,112504050,21150,21150,21150,21150,0
20240910,105500,112504050,21150,21150,21150,21150,0
20240910,105400,112504050,21150,21150,21150,21150,55
20240910,105300,111340800,21200,21200,21200,21200,0
20240910,105200,111340800,21200,21200,21200,21200,0
20240910,105100,111340800,21200,21200,21200,21200,110
20240910,105000,109008800,21200,21200,21200,21200,1
20240910,104900,108987600,21200,21200,21200,21200,0
20240910,104800,108987600,21200,21200,21200,21200,9
20240910,104700,108796800,21200,21200,21200,21200,11
20240910,104600,108563600,21200,21200,21200,21200,0
20240910,104500,108563600,21200,21200,21200,21200,25
20240910,104400,108033600,21200,21200,21200,21200,0
20240910,104300,108033600,21200,21200,21200,21200,1
20240910,104200,108012400,21200,21200,21200,21200,0
20240910,104100,108012400,21200,21200,21200,21200,0
20240910,104000,108012400,21200,21200,21200,21200,39
20240910,103900,107185600,21150,21150,21150,21150,0
20240910,103800,107185600,21150,21150,21150,21150,0
20240910,103700,107185600,21150,21150,21150,21150,0
20240910,103600,107185600,21150,21150,21150,21150,0
20240910,103500,107185600,21150,21150,21150,21150,0
20240910,103400,107185600,21150,21150,21150,21150,1
20240910,103300,107164450,21150,21150,21150,21150,0
20240910,103200,107164450,21150,21150,21150,21150,400
20240910,103100,98704450,21150,21150,21150,21150,0
20240910,103000,98704450,21150,21200,21200,21150,40
20240910,102900,97858200,21150,21150,21150,21150,0
20240910,102800,97858200,21150,21150,21150,21150,5
20240910,102700,97752450,21150,21150,21150,21150,0
20240910,102600,97752450,21150,21150,21150,21150,44
20240910,102500,96821850,21150,21150,21150,21150,0
20240910,102400,96821850,21150,21150,21150,21150,100
20240910,102300,94706850,21250,21250,21250,21250,0
20240910,102200,94706850,21250,21250,21250,21250,51
20240910,102100,93623100,21200,21200,21200,21200,1
20240910,102000,93601900,21200,21200,21200,21200,41
20240910,101900,92732700,21200,21200,21200,21200,1
20240910,101800,92711500,21150,21150,21150,21150,1
20240910,101700,92690350,21100,21100,21100,21100,0
20240910,101600,92690350,21100,21100,21100,21100,0
20240910,101500,92690350,21100,21100,21100,21100,201
20240910,101400,88449250,21100,21100,21100,21100,100
20240910,101300,86339250,21100,21100,21100,21100,0
20240910,101200,86339250,21100,21100,21100,21100,0
20240910,101100,86339250,21100,21100,21100,21100,10
20240910,101000,86128250,21100,21100,21100,21100,0
20240910,100900,86128250,21100,21100,21100,21100,0
20240910,100800,86128250,21100,21100,21100,21100,4
20240910,100700,86043850,21100,21100,21100,21100,136
20240910,100600,83174250,21100,21100,21100,21100,130
20240910,100500,80431250,21100,21150,21150,21100,30
20240910,100400,79798100,21150,21150,21150,21150,0
20240910,100300,79798100,21150,21150,21150,21150,0
20240910,100200,79798100,21150,21150,21150,21150,0
20240910,100100,79798100,21150,21150,21150,21150,1
20240910,100000,79776950,21100,21100,21100,21100,1
20240910,095900,79755850,21150,21150,21150,21150,1
20240910,095800,79734700,21150,21150,21150,21150,10
20240910,095700,79523200,21150,21150,21150,21150,0
20240910,095600,79523200,21150,21150,21150,21150,10
20240910,095500,79311700,21150,21150,21150,21150,0
20240910,095400,79311700,21150,21150,21150,21150,24
20240910,095300,78804100,21150,21150,21150,21150,0
20240910,095200,78804100,21150,21150,21150,21150,0
20240910,095100,78804100,21150,21150,21150,21150,0
20240910,095000,78804100,21150,21150,21150,21150,0
20240910,094900,78804100,21150,21150,21150,21150,0
20240910,094800,78804100,21150,21150,21150,21150,0
20240910,094700,78804100,21150,21150,21150,21150,108
20240910,094600,76519900,21100,21100,21100,21100,87
20240910,094500,74684200,21050,21050,21050,21050,0
20240910,094400,74684200,21050,21050,21050,21050,0
20240910,094300,74684200,21050,21050,21050,21050,0
20240910,094200,74684200,21050,21050,21050,21050,0
20240910,094100,74684200,21050,21050,21050,21050,0
20240910,094000,74684200,21050,21050,21050,21050,0
20240910,093900,74684200,21050,21050,21050,21050,30
20240910,093800,74052700,21100,21100,21100,21100,1
20240910,093700,74031600,21050,21050,21050,21050,10
20240910,093600,73821100,21100,21100,21100,21100,1
20240910,093500,73800000,21000,21050,21050,21000,70
20240910,093400,72328000,21100,21100,21100,21100,120
20240910,093300,69796000,21000,21100,21100,21000,149
20240910,093200,66663300,21100,21100,21100,21100,102
20240910,093100,64511100,21100,21100,21100,21100,1
20240910,093000,64490000,21050,21050,21050,21050,12
20240910,092900,64237400,21050,21050,21050,21050,0
20240910,092800,64237400,21050,21050,21050,21050,0
20240910,092700,64237400,21050,21050,21050,21050,0
20240910,092600,64237400,21050,21050,21050,21050,10
20240910,092500,64026900,21050,21050,21050,21050,4
20240910,092400,63942700,21100,21100,21100,21100,0
20240910,092300,63942700,21100,21100,21100,21100,50
20240910,092200,62887700,21150,21000,21150,21000,146
20240910,092100,59821550,20950,21000,21000,20950,112
20240910,092000,57472450,21000,21000,21000,21000,0
20240910,091900,57472450,21000,21000,21200,20950,390
20240910,091800,49282900,21050,21050,21050,21050,0
20240910,091700,49282900,21050,21050,21050,21050,31
20240910,091600,48630350,21050,21050,21050,21050,0
20240910,091500,48630350,21050,21050,21050,21050,292
20240910,091400,42483750,21050,21050,21050,21050,139
20240910,091300,39557800,21150,21150,21150,21150,300
20240910,091200,33212800,21100,21200,21200,21100,769
20240910,091100,16986400,21250,21200,21250,21200,7
20240910,091000,16837800,21100,21100,21100,21100,0
20240910,090900,16837800,21100,21100,21100,21100,0
20240910,090800,16837800,21100,21100,21100,21100,0
20240910,090700,16837800,21100,21100,21100,21100,0
20240910,090600,16837800,21100,21100,21100,21100,0
20240910,090500,16837800,21100,21100,21100,21100,0
20240910,090400,16837800,21100,21100,21100,21100,0
20240910,090300,16837800,21100,21100,21100,21100,0
20240910,090200,16837800,21100,21100,21100,21100,20
20240910,090100,16415800,21100,21100,21100,21100,0
20240910,090000,16415800,21100,21100,21100,21100,778