KissMeData/002020/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,183500,168643480,14630,14630,14630,14630,933
20240909,183400,168643480,14630,14630,14630,14630,0
20240909,183300,168643480,14630,14630,14630,14630,0
20240909,183200,168643480,14630,14630,14630,14630,0
20240909,183100,168643480,14630,14630,14630,14630,0
20240909,183000,168643480,14630,14630,14630,14630,0
20240909,182900,168643480,14630,14630,14630,14630,0
20240909,182800,168643480,14630,14630,14630,14630,0
20240909,182700,168643480,14630,14630,14630,14630,0
20240909,182600,168643480,14630,14630,14630,14630,0
20240909,182500,168643480,14630,14630,14630,14630,0
20240909,182400,168643480,14630,14630,14630,14630,0
20240909,182300,168643480,14630,14630,14630,14630,0
20240909,182200,168643480,14630,14630,14630,14630,0
20240909,182100,168643480,14630,14630,14630,14630,0
20240909,182000,168643480,14630,14630,14630,14630,0
20240909,181900,168643480,14630,14630,14630,14630,0
20240909,181800,168643480,14630,14630,14630,14630,0
20240909,181700,168643480,14630,14630,14630,14630,0
20240909,181600,168643480,14630,14630,14630,14630,0
20240909,181500,168643480,14630,14630,14630,14630,0
20240909,181400,168643480,14630,14630,14630,14630,0
20240909,181300,168643480,14630,14630,14630,14630,0
20240909,181200,168643480,14630,14630,14630,14630,0
20240909,181100,168643480,14630,14630,14630,14630,0
20240909,181000,168643480,14630,14630,14630,14630,0
20240909,180900,168643480,14630,14630,14630,14630,0
20240909,180800,168643480,14630,14630,14630,14630,0
20240909,180700,168643480,14630,14630,14630,14630,0
20240909,180600,168643480,14630,14630,14630,14630,0
20240909,180500,168643480,14630,14630,14630,14630,933
20240909,180400,168643480,14630,14630,14630,14630,0
20240909,180300,168643480,14630,14630,14630,14630,0
20240909,180200,168643480,14630,14630,14630,14630,0
20240909,180100,168643480,14630,14630,14630,14630,0
20240909,180000,168643480,14630,14630,14630,14630,0
20240909,175900,168643480,14630,14630,14630,14630,0
20240909,175800,168643480,14630,14630,14630,14630,0
20240909,175700,168643480,14630,14630,14630,14630,0
20240909,175600,168643480,14630,14630,14630,14630,0
20240909,175500,168643480,14630,14630,14630,14630,0
20240909,175400,168643480,14630,14630,14630,14630,0
20240909,175300,168643480,14630,14630,14630,14630,0
20240909,175200,168643480,14630,14630,14630,14630,0
20240909,175100,168643480,14630,14630,14630,14630,0
20240909,175000,168643480,14630,14630,14630,14630,0
20240909,174900,168643480,14630,14630,14630,14630,0
20240909,174800,168643480,14630,14630,14630,14630,0
20240909,174700,168643480,14630,14630,14630,14630,0
20240909,174600,168643480,14630,14630,14630,14630,0
20240909,174500,168643480,14630,14630,14630,14630,0
20240909,174400,168643480,14630,14630,14630,14630,0
20240909,174300,168643480,14630,14630,14630,14630,0
20240909,174200,168643480,14630,14630,14630,14630,0
20240909,174100,168643480,14630,14630,14630,14630,0
20240909,174000,168643480,14630,14630,14630,14630,0
20240909,173900,168643480,14630,14630,14630,14630,0
20240909,173800,168643480,14630,14630,14630,14630,0
20240909,173700,168643480,14630,14630,14630,14630,0
20240909,173600,168643480,14630,14630,14630,14630,0
20240909,173500,168643480,14630,14630,14630,14630,933
20240909,173400,168643480,14630,14630,14630,14630,0
20240909,173300,168643480,14630,14630,14630,14630,0
20240909,173200,168643480,14630,14630,14630,14630,0
20240909,173100,168643480,14630,14630,14630,14630,0
20240909,173000,168643480,14630,14630,14630,14630,0
20240909,172900,168643480,14630,14630,14630,14630,0
20240909,172800,168643480,14630,14630,14630,14630,0
20240909,172700,168643480,14630,14630,14630,14630,0
20240909,172600,168643480,14630,14630,14630,14630,0
20240909,172500,168643480,14630,14630,14630,14630,0
20240909,172400,168643480,14630,14630,14630,14630,0
20240909,172300,168643480,14630,14630,14630,14630,0
20240909,172200,168643480,14630,14630,14630,14630,0
20240909,172100,168643480,14630,14630,14630,14630,0
20240909,172000,168643480,14630,14630,14630,14630,0
20240909,171900,168643480,14630,14630,14630,14630,0
20240909,171800,168643480,14630,14630,14630,14630,0
20240909,171700,168643480,14630,14630,14630,14630,0
20240909,171600,168643480,14630,14630,14630,14630,0
20240909,171500,168643480,14630,14630,14630,14630,0
20240909,171400,168643480,14630,14630,14630,14630,0
20240909,171300,168643480,14630,14630,14630,14630,0
20240909,171200,168643480,14630,14630,14630,14630,0
20240909,171100,168643480,14630,14630,14630,14630,0
20240909,171000,168643480,14630,14630,14630,14630,0
20240909,170900,168643480,14630,14630,14630,14630,0
20240909,170800,168643480,14630,14630,14630,14630,0
20240909,170700,168643480,14630,14630,14630,14630,0
20240909,170600,168643480,14630,14630,14630,14630,0
20240909,170500,168643480,14630,14630,14630,14630,933
20240909,170400,168643480,14630,14630,14630,14630,0
20240909,170300,168643480,14630,14630,14630,14630,0
20240909,170200,168643480,14630,14630,14630,14630,0
20240909,170100,168643480,14630,14630,14630,14630,0
20240909,170000,168643480,14630,14630,14630,14630,0
20240909,165900,168643480,14630,14630,14630,14630,0
20240909,165800,168643480,14630,14630,14630,14630,0
20240909,165700,168643480,14630,14630,14630,14630,0
20240909,165600,168643480,14630,14630,14630,14630,0
20240909,165500,168643480,14630,14630,14630,14630,0
20240909,165400,168643480,14630,14630,14630,14630,0
20240909,165300,168643480,14630,14630,14630,14630,0
20240909,165200,168643480,14630,14630,14630,14630,0
20240909,165100,168643480,14630,14630,14630,14630,0
20240909,165000,168643480,14630,14630,14630,14630,0
20240909,164900,168643480,14630,14630,14630,14630,0
20240909,164800,168643480,14630,14630,14630,14630,0
20240909,164700,168643480,14630,14630,14630,14630,0
20240909,164600,168643480,14630,14630,14630,14630,0
20240909,164500,168643480,14630,14630,14630,14630,0
20240909,164400,168643480,14630,14630,14630,14630,0
20240909,164300,168643480,14630,14630,14630,14630,0
20240909,164200,168643480,14630,14630,14630,14630,0
20240909,164100,168643480,14630,14630,14630,14630,0
20240909,164000,168643480,14630,14630,14630,14630,0
20240909,163900,168643480,14630,14630,14630,14630,0
20240909,163800,168643480,14630,14630,14630,14630,0
20240909,163700,168643480,14630,14630,14630,14630,0
20240909,163600,168643480,14630,14630,14630,14630,0
20240909,163500,168643480,14630,14630,14630,14630,933
20240909,163400,168643480,14630,14630,14630,14630,0
20240909,163300,168643480,14630,14630,14630,14630,0
20240909,163200,168643480,14630,14630,14630,14630,0
20240909,163100,168643480,14630,14630,14630,14630,0
20240909,163000,168643480,14630,14630,14630,14630,0
20240909,162900,168643480,14630,14630,14630,14630,0
20240909,162800,168643480,14630,14630,14630,14630,0
20240909,162700,168643480,14630,14630,14630,14630,0
20240909,162600,168643480,14630,14630,14630,14630,0
20240909,162500,168643480,14630,14630,14630,14630,0
20240909,162400,168643480,14630,14630,14630,14630,0
20240909,162300,168643480,14630,14630,14630,14630,0
20240909,162200,168643480,14630,14630,14630,14630,0
20240909,162100,168643480,14630,14630,14630,14630,0
20240909,162000,168643480,14630,14630,14630,14630,0
20240909,161900,168643480,14630,14630,14630,14630,0
20240909,161800,168643480,14630,14630,14630,14630,0
20240909,161700,168643480,14630,14630,14630,14630,0
20240909,161600,168643480,14630,14630,14630,14630,0
20240909,161500,168643480,14630,14630,14630,14630,0
20240909,161400,168643480,14630,14630,14630,14630,0
20240909,161300,168643480,14630,14630,14630,14630,0
20240909,161200,168643480,14630,14630,14630,14630,0
20240909,161100,168643480,14630,14630,14630,14630,0
20240909,161000,168643480,14630,14630,14630,14630,0
20240909,160900,168643480,14630,14630,14630,14630,0
20240909,160800,168643480,14630,14630,14630,14630,0
20240909,160700,168643480,14630,14630,14630,14630,0
20240909,160600,168643480,14630,14630,14630,14630,0
20240909,160500,168643480,14630,14630,14630,14630,933
20240909,160400,168643480,14630,14630,14630,14630,0
20240909,160300,168643480,14630,14630,14630,14630,0
20240909,160200,168643480,14630,14630,14630,14630,0
20240909,160100,168643480,14630,14630,14630,14630,0
20240909,160000,168643480,14630,14630,14630,14630,0
20240909,155900,168643480,14630,14630,14630,14630,0
20240909,155800,168643480,14630,14630,14630,14630,0
20240909,155700,168643480,14630,14630,14630,14630,0
20240909,155600,168643480,14630,14630,14630,14630,0
20240909,155500,168643480,14630,14630,14630,14630,0
20240909,155400,168643480,14630,14630,14630,14630,0
20240909,155300,168643480,14630,14630,14630,14630,0
20240909,155200,168643480,14630,14630,14630,14630,0
20240909,155100,168643480,14630,14630,14630,14630,0
20240909,155000,168643480,14630,14630,14630,14630,0
20240909,154900,168643480,14630,14630,14630,14630,0
20240909,154800,168643480,14630,14630,14630,14630,0
20240909,154700,168643480,14630,14630,14630,14630,0
20240909,154600,168643480,14630,14630,14630,14630,0
20240909,154500,168643480,14630,14630,14630,14630,0
20240909,154400,168643480,14630,14630,14630,14630,0
20240909,154300,168643480,14630,14630,14630,14630,0
20240909,154200,168643480,14630,14630,14630,14630,0
20240909,154100,168643480,14630,14630,14630,14630,0
20240909,154000,168643480,14630,14630,14630,14630,0
20240909,153900,168643480,14630,14630,14630,14630,0
20240909,153800,168643480,14630,14630,14630,14630,0
20240909,153700,168643480,14630,14630,14630,14630,0
20240909,153600,168643480,14630,14630,14630,14630,0
20240909,153500,168643480,14630,14630,14630,14630,933
20240909,153400,168643480,14630,14630,14630,14630,0
20240909,153300,168643480,14630,14630,14630,14630,0
20240909,153200,168643480,14630,14630,14630,14630,0
20240909,153100,168643480,14630,14630,14630,14630,0
20240909,153000,168643480,14630,14630,14630,14630,933
20240909,152900,154993690,14630,14630,14630,14630,0
20240909,152800,154993690,14630,14630,14630,14630,0
20240909,152700,154993690,14630,14630,14630,14630,0
20240909,152600,154993690,14630,14630,14630,14630,0
20240909,152500,154993690,14630,14630,14630,14630,0
20240909,152400,154993690,14630,14630,14630,14630,0
20240909,152300,154993690,14630,14630,14630,14630,0
20240909,152200,154993690,14630,14630,14630,14630,0
20240909,152100,154993690,14630,14630,14630,14630,0
20240909,152000,154993690,14630,14630,14630,14630,0
20240909,151900,154993690,14630,14630,14630,14630,522
20240909,151800,147356830,14630,14630,14630,14630,120
20240909,151700,145601230,14620,14630,14630,14620,14
20240909,151600,145396430,14630,14630,14630,14630,0
20240909,151500,145396430,14630,14620,14630,14620,11
20240909,151400,145235510,14620,14620,14620,14620,0
20240909,151300,145235510,14620,14620,14620,14620,4
20240909,151200,145177030,14630,14630,14630,14630,1
20240909,151100,145162400,14620,14620,14620,14620,0
20240909,151000,145162400,14620,14620,14620,14620,1
20240909,150900,145147780,14630,14630,14630,14630,1
20240909,150800,145133150,14620,14620,14620,14620,0
20240909,150700,145133150,14620,14620,14620,14620,0
20240909,150600,145133150,14620,14620,14620,14620,0
20240909,150500,145133150,14620,14620,14620,14620,0
20240909,150400,145133150,14620,14620,14620,14620,0
20240909,150300,145133150,14620,14620,14620,14620,34
20240909,150200,144636070,14620,14620,14620,14620,0
20240909,150100,144636070,14620,14620,14620,14620,0
20240909,150000,144636070,14620,14620,14620,14620,0
20240909,145900,144636070,14620,14620,14620,14620,5
20240909,145800,144562970,14620,14620,14620,14620,0
20240909,145700,144562970,14620,14620,14620,14620,0
20240909,145600,144562970,14620,14620,14620,14620,1
20240909,145500,144548350,14610,14610,14610,14610,0
20240909,145400,144548350,14610,14600,14610,14600,57
20240909,145300,143716120,14610,14610,14610,14600,364
20240909,145200,138398090,14610,14610,14610,14610,368
20240909,145100,133021610,14610,14590,14610,14590,47
20240909,145000,132335460,14610,14610,14610,14610,1
20240909,144900,132320850,14600,14600,14600,14600,58
20240909,144800,131474050,14600,14620,14630,14600,662
20240909,144700,121805800,14620,14620,14620,14620,182
20240909,144600,119144960,14630,14630,14630,14630,1
20240909,144500,119130330,14630,14630,14630,14630,0
20240909,144400,119130330,14630,14630,14630,14630,7
20240909,144300,119027920,14630,14630,14630,14630,1
20240909,144200,119013290,14630,14630,14630,14630,0
20240909,144100,119013290,14630,14630,14630,14630,0
20240909,144000,119013290,14630,14630,14630,14630,1
20240909,143900,118998660,14630,14630,14630,14630,0
20240909,143800,118998660,14630,14630,14630,14630,1
20240909,143700,118984030,14630,14630,14630,14630,1
20240909,143600,118969400,14630,14630,14630,14630,0
20240909,143500,118969400,14630,14630,14630,14630,0
20240909,143400,118969400,14630,14630,14630,14630,1
20240909,143300,118954770,14630,14630,14630,14630,0
20240909,143200,118954770,14630,14630,14630,14630,0
20240909,143100,118954770,14630,14640,14640,14630,11
20240909,143000,118793830,14640,14640,14640,14640,10
20240909,142900,118647430,14640,14640,14640,14640,1
20240909,142800,118632790,14640,14640,14640,14640,131
20240909,142700,116714950,14640,14640,14640,14640,1
20240909,142600,116700310,14640,14640,14640,14640,0
20240909,142500,116700310,14640,14640,14640,14640,0
20240909,142400,116700310,14640,14640,14640,14640,2
20240909,142300,116671030,14640,14640,14640,14640,0
20240909,142200,116671030,14640,14640,14640,14640,0
20240909,142100,116671030,14640,14640,14640,14640,2
20240909,142000,116641750,14640,14640,14640,14640,0
20240909,141900,116641750,14640,14640,14640,14640,0
20240909,141800,116641750,14640,14640,14640,14640,1
20240909,141700,116627110,14640,14640,14640,14640,1
20240909,141600,116612470,14640,14640,14640,14640,0
20240909,141500,116612470,14640,14630,14640,14630,4
20240909,141400,116553930,14630,14620,14630,14620,93
20240909,141300,115193380,14630,14630,14630,14630,0
20240909,141200,115193380,14630,14630,14630,14630,1
20240909,141100,115178750,14630,14630,14630,14630,0
20240909,141000,115178750,14630,14630,14630,14630,0
20240909,140900,115178750,14630,14630,14630,14630,1
20240909,140800,115164120,14630,14630,14630,14630,0
20240909,140700,115164120,14630,14630,14630,14630,1
20240909,140600,115149490,14630,14630,14630,14630,0
20240909,140500,115149490,14630,14630,14630,14630,11
20240909,140400,114988560,14630,14620,14630,14620,8
20240909,140300,114871580,14620,14620,14620,14620,0
20240909,140200,114871580,14620,14620,14620,14620,21
20240909,140100,114564560,14620,14630,14630,14620,76
20240909,140000,113453360,14640,14640,14640,14640,5
20240909,135900,113380160,14640,14640,14640,14640,1
20240909,135800,113365520,14640,14640,14640,14640,0
20240909,135700,113365520,14640,14640,14640,14640,1
20240909,135600,113350880,14640,14640,14640,14640,1547
20240909,135500,90702800,14630,14620,14630,14620,46
20240909,135400,90029830,14630,14620,14630,14620,2
20240909,135300,90000580,14610,14610,14610,14600,11
20240909,135200,89839910,14630,14610,14630,14610,15
20240909,135100,89620610,14600,14600,14600,14600,2
20240909,135000,89591410,14630,14590,14630,14590,103
20240909,134900,88086740,14590,14590,14590,14590,0
20240909,134800,88086740,14590,14590,14590,14590,0
20240909,134700,88086740,14590,14590,14590,14590,4
20240909,134600,88028380,14610,14610,14610,14610,2
20240909,134500,87999160,14610,14610,14610,14610,0
20240909,134400,87999160,14610,14610,14610,14590,8
20240909,134300,87882400,14610,14580,14610,14580,75
20240909,134200,86788200,14590,14610,14610,14590,483
20240909,134100,79731990,14620,14630,14630,14620,116
20240909,134000,78035110,14640,14640,14640,14640,1
20240909,133900,78020470,14640,14640,14640,14640,0
20240909,133800,78020470,14640,14640,14640,14640,0
20240909,133700,78020470,14640,14640,14640,14640,4
20240909,133600,77961910,14640,14640,14640,14640,1
20240909,133500,77947270,14640,14640,14640,14640,0
20240909,133400,77947270,14640,14640,14640,14640,1
20240909,133300,77932630,14640,14640,14640,14640,0
20240909,133200,77932630,14640,14640,14640,14640,0
20240909,133100,77932630,14640,14640,14640,14640,6
20240909,133000,77844790,14630,14630,14630,14630,0
20240909,132900,77844790,14630,14630,14630,14630,0
20240909,132800,77844790,14630,14630,14630,14630,87
20240909,132700,76571980,14630,14630,14630,14630,0
20240909,132600,76571980,14630,14630,14630,14630,1
20240909,132500,76557350,14640,14640,14640,14640,0
20240909,132400,76557350,14640,14640,14640,14640,2
20240909,132300,76528070,14640,14640,14640,14640,0
20240909,132200,76528070,14640,14640,14640,14640,0
20240909,132100,76528070,14640,14640,14640,14640,1
20240909,132000,76513430,14630,14630,14630,14630,1
20240909,131900,76498800,14640,14640,14640,14640,98
20240909,131800,75064080,14640,14630,14640,14630,2
20240909,131700,75034810,14640,14640,14640,14640,0
20240909,131600,75034810,14640,14640,14640,14640,1
20240909,131500,75020170,14650,14640,14650,14640,3
20240909,131400,74976230,14650,14650,14650,14650,0
20240909,131300,74976230,14650,14650,14650,14650,0
20240909,131200,74976230,14650,14640,14650,14640,4
20240909,131100,74917650,14650,14650,14650,14650,0
20240909,131000,74917650,14650,14630,14650,14630,73
20240909,130900,73849170,14620,14620,14620,14620,3
20240909,130800,73805310,14620,14620,14620,14620,0
20240909,130700,73805310,14620,14620,14620,14620,0
20240909,130600,73805310,14620,14610,14620,14600,4
20240909,130500,73746870,14610,14610,14610,14610,1
20240909,130400,73732260,14600,14600,14600,14600,0
20240909,130300,73732260,14600,14600,14600,14600,4
20240909,130200,73673860,14610,14610,14610,14610,11
20240909,130100,73513150,14600,14600,14600,14600,0
20240909,130000,73513150,14600,14600,14600,14600,13
20240909,125900,73323350,14620,14610,14620,14610,2
20240909,125800,73294120,14620,14620,14620,14620,0
20240909,125700,73294120,14620,14620,14620,14620,0
20240909,125600,73294120,14620,14610,14620,14610,2
20240909,125500,73264890,14610,14600,14610,14600,2
20240909,125400,73235680,14600,14600,14600,14600,1
20240909,125300,73221080,14610,14610,14610,14610,1
20240909,125200,73206470,14620,14620,14620,14620,0
20240909,125100,73206470,14620,14620,14620,14620,0
20240909,125000,73206470,14620,14630,14630,14610,10
20240909,124900,73060270,14620,14620,14620,14620,0
20240909,124800,73060270,14620,14620,14630,14620,5
20240909,124700,72987140,14620,14610,14620,14610,2
20240909,124600,72957910,14600,14600,14600,14600,6
20240909,124500,72870310,14610,14620,14620,14610,14
20240909,124400,72665700,14610,14610,14610,14610,2
20240909,124300,72636480,14630,14590,14630,14590,151
20240909,124200,70431010,14580,14580,14580,14580,0
20240909,124100,70431010,14580,14580,14580,14580,8
20240909,124000,70314370,14580,14580,14600,14580,146
20240909,123900,68184290,14580,14580,14580,14580,10
20240909,123800,68038490,14580,14580,14580,14580,10
20240909,123700,67892690,14580,14580,14580,14580,1
20240909,123600,67878110,14580,14570,14580,14570,2
20240909,123500,67848960,14580,14580,14580,14580,0
20240909,123400,67848960,14580,14580,14580,14580,2
20240909,123300,67819800,14580,14580,14580,14580,0
20240909,123200,67819800,14580,14580,14580,14580,0
20240909,123100,67819800,14580,14580,14580,14580,1
20240909,123000,67805220,14580,14580,14580,14580,0
20240909,122900,67805220,14580,14570,14580,14570,21
20240909,122800,67499240,14570,14570,14570,14570,1
20240909,122700,67484670,14570,14570,14570,14570,0
20240909,122600,67484670,14570,14570,14570,14570,0
20240909,122500,67484670,14570,14570,14570,14570,1
20240909,122400,67470100,14570,14570,14570,14570,1
20240909,122300,67455530,14570,14570,14570,14570,0
20240909,122200,67455530,14570,14570,14570,14570,0
20240909,122100,67455530,14570,14570,14570,14570,1
20240909,122000,67440960,14560,14560,14560,14560,1
20240909,121900,67426400,14560,14560,14560,14560,0
20240909,121800,67426400,14560,14560,14570,14560,18
20240909,121700,67164300,14560,14560,14560,14560,0
20240909,121600,67164300,14560,14560,14560,14560,1
20240909,121500,67149740,14570,14570,14570,14560,5
20240909,121400,67076910,14570,14560,14570,14560,10
20240909,121300,66931260,14570,14570,14570,14570,0
20240909,121200,66931260,14570,14560,14570,14560,2
20240909,121100,66902130,14540,14540,14540,14540,4
20240909,121000,66843970,14560,14560,14560,14560,0
20240909,120900,66843970,14560,14560,14570,14560,4
20240909,120800,66785720,14570,14570,14570,14570,0
20240909,120700,66785720,14570,14570,14570,14570,0
20240909,120600,66785720,14570,14540,14570,14540,13
20240909,120500,66596460,14560,14550,14560,14550,2
20240909,120400,66567350,14560,14560,14560,14560,0
20240909,120300,66567350,14560,14560,14560,14560,1
20240909,120200,66552790,14560,14540,14570,14540,24
20240909,120100,66203260,14550,14530,14550,14530,11
20240909,120000,66043230,14530,14550,14550,14530,52
20240909,115900,65287350,14570,14550,14570,14550,2
20240909,115800,65258230,14570,14570,14570,14570,0
20240909,115700,65258230,14570,14570,14570,14570,0
20240909,115600,65258230,14570,14570,14570,14570,1
20240909,115500,65243660,14570,14570,14570,14570,0
20240909,115400,65243660,14570,14570,14570,14570,0
20240909,115300,65243660,14570,14570,14570,14570,2
20240909,115200,65214520,14560,14570,14570,14560,11
20240909,115100,65054350,14560,14560,14560,14560,1
20240909,115000,65039790,14550,14570,14570,14550,5
20240909,114900,64967000,14570,14570,14570,14570,0
20240909,114800,64967000,14570,14570,14570,14570,2
20240909,114700,64937860,14570,14570,14570,14570,1
20240909,114600,64923290,14570,14560,14570,14560,22
20240909,114500,64602960,14560,14560,14560,14560,2
20240909,114400,64573840,14560,14560,14560,14560,1
20240909,114300,64559280,14560,14560,14560,14560,1
20240909,114200,64544720,14550,14550,14550,14550,1
20240909,114100,64530170,14550,14550,14550,14550,0
20240909,114000,64530170,14550,14550,14550,14550,1
20240909,113900,64515620,14540,14540,14540,14540,3
20240909,113800,64472000,14550,14550,14550,14550,32
20240909,113700,64006400,14560,14560,14560,14560,1
20240909,113600,63991840,14560,14560,14560,14560,0
20240909,113500,63991840,14560,14560,14560,14560,0
20240909,113400,63991840,14560,14560,14560,14560,1
20240909,113300,63977280,14560,14560,14560,14560,0
20240909,113200,63977280,14560,14560,14560,14560,1
20240909,113100,63962720,14560,14560,14560,14560,1
20240909,113000,63948160,14550,14550,14550,14550,0
20240909,112900,63948160,14550,14550,14550,14550,2
20240909,112800,63919060,14560,14560,14560,14560,1
20240909,112700,63904500,14560,14560,14560,14560,0
20240909,112600,63904500,14560,14560,14560,14560,1
20240909,112500,63889940,14570,14560,14570,14560,2
20240909,112400,63860810,14550,14550,14550,14550,2
20240909,112300,63831710,14560,14560,14560,14560,1
20240909,112200,63817150,14570,14570,14570,14570,1
20240909,112100,63802580,14570,14560,14570,14560,21
20240909,112000,63496790,14550,14550,14550,14550,9
20240909,111900,63365840,14560,14560,14560,14560,0
20240909,111800,63365840,14560,14560,14560,14560,1
20240909,111700,63351280,14550,14550,14550,14550,2
20240909,111600,63322180,14560,14560,14560,14560,1
20240909,111500,63307620,14560,14550,14560,14550,2
20240909,111400,63278510,14550,14530,14550,14530,8
20240909,111300,63162210,14530,14530,14530,14530,2
20240909,111200,63133150,14540,14530,14540,14530,5
20240909,111100,63060490,14530,14530,14530,14530,0
20240909,111000,63060490,14530,14530,14530,14530,0
20240909,110900,63060490,14530,14530,14530,14530,1
20240909,110800,63045960,14530,14530,14530,14530,0
20240909,110700,63045960,14530,14530,14530,14530,0
20240909,110600,63045960,14530,14530,14530,14530,3
20240909,110500,63002370,14540,14540,14540,14540,0
20240909,110400,63002370,14540,14530,14540,14530,14
20240909,110300,62798850,14550,14530,14550,14530,2
20240909,110200,62769770,14510,14510,14510,14510,1
20240909,110100,62755260,14550,14560,14560,14530,4
20240909,110000,62697060,14520,14520,14520,14520,9
20240909,105900,62566380,14520,14520,14520,14520,1
20240909,105800,62551860,14510,14510,14510,14510,0
20240909,105700,62551860,14510,14510,14510,14510,0
20240909,105600,62551860,14510,14520,14520,14510,11
20240909,105500,62392240,14570,14550,14570,14550,2
20240909,105400,62363120,14590,14590,14590,14590,2
20240909,105300,62333940,14520,14590,14590,14520,4
20240909,105200,62275730,14520,14530,14570,14520,95
20240909,105100,60895180,14520,14520,14530,14520,24
20240909,105000,60546620,14520,14520,14520,14520,9
20240909,104900,60415940,14520,14520,14520,14520,0
20240909,104800,60415940,14520,14520,14520,14520,0
20240909,104700,60415940,14520,14510,14520,14510,12
20240909,104600,60241810,14510,14510,14510,14510,106
20240909,104500,58703750,14510,14530,14530,14510,95
20240909,104400,57323920,14530,14530,14530,14530,1
20240909,104300,57309390,14530,14530,14530,14530,1
20240909,104200,57294860,14540,14540,14540,14540,0
20240909,104100,57294860,14540,14540,14540,14540,1
20240909,104000,57280320,14540,14540,14540,14540,1
20240909,103900,57265780,14550,14550,14550,14550,0
20240909,103800,57265780,14550,14540,14550,14540,2
20240909,103700,57236690,14560,14520,14560,14520,4
20240909,103600,57178570,14530,14530,14530,14530,0
20240909,103500,57178570,14530,14530,14530,14530,0
20240909,103400,57178570,14530,14520,14530,14520,4
20240909,103300,57120470,14530,14530,14530,14530,0
20240909,103200,57120470,14530,14530,14530,14530,0
20240909,103100,57120470,14530,14520,14530,14520,2
20240909,103000,57091420,14530,14520,14530,14520,2
20240909,102900,57062370,14530,14530,14530,14530,0
20240909,102800,57062370,14530,14520,14530,14520,2
20240909,102700,57033320,14540,14520,14550,14520,5
20240909,102600,56960640,14550,14520,14550,14520,2
20240909,102500,56931570,14530,14520,14530,14510,16
20240909,102400,56699280,14520,14520,14520,14520,5
20240909,102300,56626680,14520,14520,14520,14520,1
20240909,102200,56612160,14530,14530,14530,14530,1
20240909,102100,56597630,14520,14530,14530,14520,23
20240909,102000,56263630,14530,14530,14530,14530,1
20240909,101900,56249100,14540,14540,14540,14540,1
20240909,101800,56234560,14530,14520,14530,14520,9
20240909,101700,56103870,14560,14560,14560,14560,0
20240909,101600,56103870,14560,14570,14570,14560,3
20240909,101500,56060180,14580,14570,14580,14570,117
20240909,101400,54354410,14570,14570,14570,14570,1
20240909,101300,54339840,14570,14570,14570,14570,0
20240909,101200,54339840,14570,14550,14570,14550,5
20240909,101100,54267050,14550,14550,14550,14550,0
20240909,101000,54267050,14550,14550,14570,14550,4
20240909,100900,54208830,14540,14530,14540,14530,14
20240909,100800,54005290,14520,14520,14520,14520,1
20240909,100700,53990770,14510,14510,14510,14510,0
20240909,100600,53990770,14510,14510,14510,14510,1
20240909,100500,53976260,14490,14490,14490,14490,0
20240909,100400,53976260,14490,14490,14490,14490,0
20240909,100300,53976260,14490,14490,14490,14490,21
20240909,100200,53671970,14480,14480,14480,14480,0
20240909,100100,53671970,14480,14480,14480,14480,1
20240909,100000,53657490,14480,14480,14480,14480,6
20240909,095900,53570610,14480,14480,14480,14480,101
20240909,095800,52108130,14500,14500,14500,14500,0
20240909,095700,52108130,14500,14500,14500,14500,0
20240909,095600,52108130,14500,14500,14500,14500,3
20240909,095500,52064630,14500,14500,14500,14500,2
20240909,095400,52035630,14510,14510,14510,14510,0
20240909,095300,52035630,14510,14520,14520,14510,28
20240909,095200,51629160,14530,14530,14530,14530,4
20240909,095100,51571040,14540,14540,14540,14540,4
20240909,095000,51512880,14540,14540,14540,14540,0
20240909,094900,51512880,14540,14540,14540,14540,0
20240909,094800,51512880,14540,14540,14540,14540,2
20240909,094700,51483800,14560,14560,14560,14560,0
20240909,094600,51483800,14560,14560,14560,14560,2
20240909,094500,51454680,14570,14570,14570,14570,0
20240909,094400,51454680,14570,14570,14570,14570,2
20240909,094300,51425540,14580,14580,14580,14580,0
20240909,094200,51425540,14580,14580,14580,14580,2
20240909,094100,51396380,14590,14590,14590,14590,35
20240909,094000,50885730,14590,14590,14590,14590,0
20240909,093900,50885730,14590,14590,14590,14590,0
20240909,093800,50885730,14590,14590,14590,14590,0
20240909,093700,50885730,14590,14590,14590,14590,0
20240909,093600,50885730,14590,14580,14590,14580,2
20240909,093500,50856560,14590,14590,14590,14590,2
20240909,093400,50827380,14590,14590,14590,14590,0
20240909,093300,50827380,14590,14590,14590,14590,0
20240909,093200,50827380,14590,14590,14590,14590,0
20240909,093100,50827380,14590,14590,14590,14590,49
20240909,093000,50112470,14590,14590,14590,14590,26
20240909,092900,49733130,14590,14590,14590,14590,0
20240909,092800,49733130,14590,14590,14590,14590,0
20240909,092700,49733130,14590,14590,14590,14590,0
20240909,092600,49733130,14590,14590,14590,14590,70
20240909,092500,48711830,14590,14510,14590,14510,160
20240909,092400,46377990,14600,14600,14600,14600,0
20240909,092300,46377990,14600,14600,14600,14600,0
20240909,092200,46377990,14600,14600,14600,14600,1
20240909,092100,46363390,14600,14600,14600,14600,0
20240909,092000,46363390,14600,14600,14600,14600,1
20240909,091900,46348790,14610,14610,14610,14610,1
20240909,091800,46334180,14670,14670,14670,14670,0
20240909,091700,46334180,14670,14670,14670,14670,0
20240909,091600,46334180,14670,14670,14670,14670,0
20240909,091500,46334180,14670,14670,14670,14670,0
20240909,091400,46334180,14670,14670,14670,14670,1
20240909,091300,46319510,14450,14450,14450,14450,0
20240909,091200,46319510,14450,14450,14450,14450,0
20240909,091100,46319510,14450,14450,14450,14450,0
20240909,091000,46319510,14450,14420,14450,14420,558
20240909,090900,38260000,14430,14400,14430,14400,16
20240909,090800,38029530,14370,14380,14380,14370,200
20240909,090700,35154990,14410,14380,14410,14380,378
20240909,090600,29716590,14380,14420,14420,14380,932
20240909,090500,16305100,14400,14430,14430,14400,109
20240909,090400,14735440,14390,14390,14390,14390,0
20240909,090300,14735440,14390,14430,14430,14390,284
20240909,090200,10648480,14430,14380,14430,14380,11
20240909,090100,10490250,14400,14420,14430,14400,77
20240909,090000,9380660,14430,14440,14440,14400,650