KissMeData/003540/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184000,1005829950,17070,17070,17070,17070,3183
20240902,183900,1005829950,17070,17070,17070,17070,0
20240902,183800,1005829950,17070,17070,17070,17070,0
20240902,183700,1005829950,17070,17070,17070,17070,0
20240902,183600,1005829950,17070,17070,17070,17070,0
20240902,183500,1005829950,17070,17070,17070,17070,0
20240902,183400,1005829950,17070,17070,17070,17070,0
20240902,183300,1005829950,17070,17070,17070,17070,0
20240902,183200,1005829950,17070,17070,17070,17070,0
20240902,183100,1005829950,17070,17070,17070,17070,0
20240902,183000,1005829950,17070,17070,17070,17070,0
20240902,182900,1005829950,17070,17070,17070,17070,0
20240902,182800,1005829950,17070,17070,17070,17070,0
20240902,182700,1005829950,17070,17070,17070,17070,0
20240902,182600,1005829950,17070,17070,17070,17070,0
20240902,182500,1005829950,17070,17070,17070,17070,0
20240902,182400,1005829950,17070,17070,17070,17070,0
20240902,182300,1005829950,17070,17070,17070,17070,0
20240902,182200,1005829950,17070,17070,17070,17070,0
20240902,182100,1005829950,17070,17070,17070,17070,0
20240902,182000,1005829950,17070,17070,17070,17070,0
20240902,181900,1005829950,17070,17070,17070,17070,0
20240902,181800,1005829950,17070,17070,17070,17070,0
20240902,181700,1005829950,17070,17070,17070,17070,0
20240902,181600,1005829950,17070,17070,17070,17070,0
20240902,181500,1005829950,17070,17070,17070,17070,0
20240902,181400,1005829950,17070,17070,17070,17070,0
20240902,181300,1005829950,17070,17070,17070,17070,0
20240902,181200,1005829950,17070,17070,17070,17070,0
20240902,181100,1005829950,17070,17070,17070,17070,0
20240902,181000,1005829950,17070,17070,17070,17070,3183
20240902,180900,1005829950,17070,17070,17070,17070,0
20240902,180800,1005829950,17070,17070,17070,17070,0
20240902,180700,1005829950,17070,17070,17070,17070,0
20240902,180600,1005829950,17070,17070,17070,17070,0
20240902,180500,1005829950,17070,17070,17070,17070,0
20240902,180400,1005829950,17070,17070,17070,17070,0
20240902,180300,1005829950,17070,17070,17070,17070,0
20240902,180200,1005829950,17070,17070,17070,17070,0
20240902,180100,1005829950,17070,17070,17070,17070,0
20240902,180000,1005829950,17070,17070,17070,17070,0
20240902,175900,1005829950,17070,17070,17070,17070,0
20240902,175800,1005829950,17070,17070,17070,17070,0
20240902,175700,1005829950,17070,17070,17070,17070,0
20240902,175600,1005829950,17070,17070,17070,17070,0
20240902,175500,1005829950,17070,17070,17070,17070,0
20240902,175400,1005829950,17070,17070,17070,17070,0
20240902,175300,1005829950,17070,17070,17070,17070,0
20240902,175200,1005829950,17070,17070,17070,17070,0
20240902,175100,1005829950,17070,17070,17070,17070,0
20240902,175000,1005829950,17070,17070,17070,17070,0
20240902,174900,1005829950,17070,17070,17070,17070,0
20240902,174800,1005829950,17070,17070,17070,17070,0
20240902,174700,1005829950,17070,17070,17070,17070,0
20240902,174600,1005829950,17070,17070,17070,17070,0
20240902,174500,1005829950,17070,17070,17070,17070,0
20240902,174400,1005829950,17070,17070,17070,17070,0
20240902,174300,1005829950,17070,17070,17070,17070,0
20240902,174200,1005829950,17070,17070,17070,17070,0
20240902,174100,1005829950,17070,17070,17070,17070,0
20240902,174000,1005829950,17070,17070,17070,17070,3183
20240902,173900,1005829950,17070,17070,17070,17070,0
20240902,173800,1005829950,17070,17070,17070,17070,0
20240902,173700,1005829950,17070,17070,17070,17070,0
20240902,173600,1005829950,17070,17070,17070,17070,0
20240902,173500,1005829950,17070,17070,17070,17070,0
20240902,173400,1005829950,17070,17070,17070,17070,0
20240902,173300,1005829950,17070,17070,17070,17070,0
20240902,173200,1005829950,17070,17070,17070,17070,0
20240902,173100,1005829950,17070,17070,17070,17070,0
20240902,173000,1005829950,17070,17070,17070,17070,0
20240902,172900,1005829950,17070,17070,17070,17070,0
20240902,172800,1005829950,17070,17070,17070,17070,0
20240902,172700,1005829950,17070,17070,17070,17070,0
20240902,172600,1005829950,17070,17070,17070,17070,0
20240902,172500,1005829950,17070,17070,17070,17070,0
20240902,172400,1005829950,17070,17070,17070,17070,0
20240902,172300,1005829950,17070,17070,17070,17070,0
20240902,172200,1005829950,17070,17070,17070,17070,0
20240902,172100,1005829950,17070,17070,17070,17070,0
20240902,172000,1005829950,17070,17070,17070,17070,0
20240902,171900,1005829950,17070,17070,17070,17070,0
20240902,171800,1005829950,17070,17070,17070,17070,0
20240902,171700,1005829950,17070,17070,17070,17070,0
20240902,171600,1005829950,17070,17070,17070,17070,0
20240902,171500,1005829950,17070,17070,17070,17070,0
20240902,171400,1005829950,17070,17070,17070,17070,0
20240902,171300,1005829950,17070,17070,17070,17070,0
20240902,171200,1005829950,17070,17070,17070,17070,0
20240902,171100,1005829950,17070,17070,17070,17070,0
20240902,171000,1005829950,17070,17070,17070,17070,3183
20240902,170900,1005829950,17070,17070,17070,17070,0
20240902,170800,1005829950,17070,17070,17070,17070,0
20240902,170700,1005829950,17070,17070,17070,17070,0
20240902,170600,1005829950,17070,17070,17070,17070,0
20240902,170500,1005829950,17070,17070,17070,17070,0
20240902,170400,1005829950,17070,17070,17070,17070,0
20240902,170300,1005829950,17070,17070,17070,17070,0
20240902,170200,1005829950,17070,17070,17070,17070,0
20240902,170100,1005829950,17070,17070,17070,17070,0
20240902,170000,1005829950,17070,17070,17070,17070,0
20240902,165900,1005829950,17070,17070,17070,17070,0
20240902,165800,1005829950,17070,17070,17070,17070,0
20240902,165700,1005829950,17070,17070,17070,17070,0
20240902,165600,1005829950,17070,17070,17070,17070,0
20240902,165500,1005829950,17070,17070,17070,17070,0
20240902,165400,1005829950,17070,17070,17070,17070,0
20240902,165300,1005829950,17070,17070,17070,17070,0
20240902,165200,1005829950,17070,17070,17070,17070,0
20240902,165100,1005829950,17070,17070,17070,17070,0
20240902,165000,1005829950,17070,17070,17070,17070,0
20240902,164900,1005829950,17070,17070,17070,17070,0
20240902,164800,1005829950,17070,17070,17070,17070,0
20240902,164700,1005829950,17070,17070,17070,17070,0
20240902,164600,1005829950,17070,17070,17070,17070,0
20240902,164500,1005829950,17070,17070,17070,17070,0
20240902,164400,1005829950,17070,17070,17070,17070,0
20240902,164300,1005829950,17070,17070,17070,17070,0
20240902,164200,1005829950,17070,17070,17070,17070,0
20240902,164100,1005829950,17070,17070,17070,17070,0
20240902,164000,1005829950,17070,17070,17070,17070,3183
20240902,163900,1005829950,17070,17070,17070,17070,0
20240902,163800,1005829950,17070,17070,17070,17070,0
20240902,163700,1005829950,17070,17070,17070,17070,0
20240902,163600,1005829950,17070,17070,17070,17070,0
20240902,163500,1005829950,17070,17070,17070,17070,0
20240902,163400,1005829950,17070,17070,17070,17070,0
20240902,163300,1005829950,17070,17070,17070,17070,0
20240902,163200,1005829950,17070,17070,17070,17070,0
20240902,163100,1005829950,17070,17070,17070,17070,0
20240902,163000,1005829950,17070,17070,17070,17070,0
20240902,162900,1005829950,17070,17070,17070,17070,0
20240902,162800,1005829950,17070,17070,17070,17070,0
20240902,162700,1005829950,17070,17070,17070,17070,0
20240902,162600,1005829950,17070,17070,17070,17070,0
20240902,162500,1005829950,17070,17070,17070,17070,0
20240902,162400,1005829950,17070,17070,17070,17070,0
20240902,162300,1005829950,17070,17070,17070,17070,0
20240902,162200,1005829950,17070,17070,17070,17070,0
20240902,162100,1005829950,17070,17070,17070,17070,0
20240902,162000,1005829950,17070,17070,17070,17070,0
20240902,161900,1005829950,17070,17070,17070,17070,0
20240902,161800,1005829950,17070,17070,17070,17070,0
20240902,161700,1005829950,17070,17070,17070,17070,0
20240902,161600,1005829950,17070,17070,17070,17070,0
20240902,161500,1005829950,17070,17070,17070,17070,0
20240902,161400,1005829950,17070,17070,17070,17070,0
20240902,161300,1005829950,17070,17070,17070,17070,0
20240902,161200,1005829950,17070,17070,17070,17070,0
20240902,161100,1005829950,17070,17070,17070,17070,0
20240902,161000,1005829950,17070,17070,17070,17070,3183
20240902,160900,1005829950,17070,17070,17070,17070,0
20240902,160800,1005829950,17070,17070,17070,17070,0
20240902,160700,1005829950,17070,17070,17070,17070,0
20240902,160600,1005829950,17070,17070,17070,17070,0
20240902,160500,1005829950,17070,17070,17070,17070,0
20240902,160400,1005829950,17070,17070,17070,17070,0
20240902,160300,1005829950,17070,17070,17070,17070,0
20240902,160200,1005829950,17070,17070,17070,17070,0
20240902,160100,1005829950,17070,17070,17070,17070,0
20240902,160000,1005829950,17070,17070,17070,17070,0
20240902,155900,1005829950,17070,17070,17070,17070,0
20240902,155800,1005829950,17070,17070,17070,17070,0
20240902,155700,1005829950,17070,17070,17070,17070,0
20240902,155600,1005829950,17070,17070,17070,17070,0
20240902,155500,1005829950,17070,17070,17070,17070,0
20240902,155400,1005829950,17070,17070,17070,17070,0
20240902,155300,1005829950,17070,17070,17070,17070,0
20240902,155200,1005829950,17070,17070,17070,17070,0
20240902,155100,1005829950,17070,17070,17070,17070,0
20240902,155000,1005829950,17070,17070,17070,17070,0
20240902,154900,1005829950,17070,17070,17070,17070,0
20240902,154800,1005829950,17070,17070,17070,17070,0
20240902,154700,1005829950,17070,17070,17070,17070,0
20240902,154600,1005829950,17070,17070,17070,17070,0
20240902,154500,1005829950,17070,17070,17070,17070,0
20240902,154400,1005829950,17070,17070,17070,17070,0
20240902,154300,1005829950,17070,17070,17070,17070,0
20240902,154200,1005829950,17070,17070,17070,17070,0
20240902,154100,1005829950,17070,17070,17070,17070,0
20240902,154000,1005829950,17070,17070,17070,17070,3183
20240902,153900,1005829950,17070,17070,17070,17070,0
20240902,153800,1005829950,17070,17070,17070,17070,0
20240902,153700,1005829950,17070,17070,17070,17070,0
20240902,153600,1005829950,17070,17070,17070,17070,0
20240902,153500,1005829950,17070,17070,17070,17070,0
20240902,153400,1005829950,17070,17070,17070,17070,0
20240902,153300,1005829950,17070,17070,17070,17070,0
20240902,153200,1005829950,17070,17070,17070,17070,0
20240902,153100,1005829950,17070,17070,17070,17070,0
20240902,153000,1005829950,17070,17070,17070,17070,3183
20240902,152900,951496140,17030,17030,17030,17030,0
20240902,152800,951496140,17030,17030,17030,17030,0
20240902,152700,951496140,17030,17030,17030,17030,0
20240902,152600,951496140,17030,17030,17030,17030,0
20240902,152500,951496140,17030,17030,17030,17030,0
20240902,152400,951496140,17030,17030,17030,17030,0
20240902,152300,951496140,17030,17030,17030,17030,0
20240902,152200,951496140,17030,17030,17030,17030,0
20240902,152100,951496140,17030,17030,17030,17030,0
20240902,152000,951496140,17030,17030,17030,17030,0
20240902,151900,951496140,17030,17030,17040,17030,113
20240902,151800,949571730,17030,17030,17040,17030,56
20240902,151700,948617990,17040,17040,17040,17040,49
20240902,151600,947783030,17040,17040,17040,17040,72
20240902,151500,946556150,17040,17030,17040,17030,46
20240902,151400,945772320,17040,17040,17040,17030,177
20240902,151300,942756740,17040,17030,17040,17030,52
20240902,151200,941870690,17040,17040,17040,17040,44
20240902,151100,941120930,17040,17030,17040,17030,88
20240902,151000,939621850,17020,17030,17030,17000,68
20240902,150900,938465040,17040,17040,17050,17040,1587
20240902,150800,911422120,17050,17050,17050,17050,157
20240902,150700,908745270,17050,17050,17050,17050,90
20240902,150600,907210770,17050,17050,17050,17050,277
20240902,150500,902487920,17050,17040,17050,17040,82
20240902,150400,901089830,17050,17030,17050,17030,314
20240902,150300,895739580,17030,17040,17040,17030,74
20240902,150200,894478930,17040,17040,17040,17040,44
20240902,150100,893729170,17030,17030,17030,17030,52
20240902,150000,892843610,17040,17040,17040,17030,247
20240902,145900,888634740,17040,17040,17040,17040,106
20240902,145800,886828500,17030,17050,17050,17030,248
20240902,145700,882604060,17050,17060,17060,17050,271
20240902,145600,877983040,17060,17060,17060,17060,91
20240902,145500,876430580,17060,17060,17060,17060,86
20240902,145400,874963420,17060,17050,17060,17050,64
20240902,145300,873871770,17060,17060,17060,17060,87
20240902,145200,872387550,17060,17060,17060,17060,44
20240902,145100,871636910,17060,17060,17060,17060,43
20240902,145000,870903330,17060,17060,17060,17060,44
20240902,144900,870152690,17060,17060,17060,17060,174
20240902,144800,867184250,17050,17060,17060,17050,247
20240902,144700,862970660,17060,17060,17060,17060,98
20240902,144600,861298780,17070,17060,17070,17060,55
20240902,144500,860360040,17070,17070,17070,17060,92
20240902,144400,858789610,17060,17060,17070,17060,204
20240902,144300,855308940,17060,17050,17060,17050,49
20240902,144200,854473050,17060,17060,17060,17060,444
20240902,144100,846898410,17060,17060,17060,17060,127
20240902,144000,844731790,17060,17060,17060,17060,58
20240902,143900,843742310,17060,17050,17060,17050,411
20240902,143800,836734330,17050,17050,17050,17040,98
20240902,143700,835063530,17040,17050,17050,17040,55
20240902,143600,834125900,17040,17040,17040,17040,31
20240902,143500,833597660,17040,17040,17040,17040,87
20240902,143400,832115180,17030,17040,17040,17030,46
20240902,143300,831331350,17040,17040,17040,17040,44
20240902,143200,830581590,17030,17030,17030,17030,23
20240902,143100,830189900,17030,17020,17030,17020,46
20240902,143000,829406540,17030,17060,17060,17020,670
20240902,142900,817995090,17060,17060,17060,17060,44
20240902,142800,817244450,17050,17050,17060,17050,69
20240902,142700,816067560,17050,17060,17060,17040,391
20240902,142600,809403680,17060,17060,17060,17060,44
20240902,142500,808653040,17060,17060,17060,17060,65
20240902,142400,807544140,17070,17070,17070,17060,89
20240902,142300,806024920,17060,17080,17080,17060,96
20240902,142200,804385800,17070,17070,17080,17070,50
20240902,142100,803531860,17070,17080,17080,17070,50
20240902,142000,802677920,17070,17080,17090,17070,111
20240902,141900,800782530,17080,17080,17080,17080,102
20240902,141800,799040370,17080,17080,17080,17080,101
20240902,141700,797315290,17080,17080,17080,17080,102
20240902,141600,795573130,17080,17070,17080,17070,279
20240902,141500,790808460,17070,17070,17080,17060,465
20240902,141400,782870310,17070,17070,17070,17070,47
20240902,141300,782068020,17070,17070,17070,17070,89
20240902,141200,780548790,17070,17080,17080,17070,176
20240902,141100,777542990,17080,17080,17090,17080,48
20240902,141000,776722720,17090,17080,17090,17080,46
20240902,140900,775936600,17090,17090,17100,17090,124
20240902,140800,773817010,17090,17100,17100,17090,50
20240902,140700,772962020,17090,17100,17100,17080,674
20240902,140600,761442860,17090,17090,17100,17090,293
20240902,140500,756434470,17090,17090,17100,17090,81
20240902,140400,755049550,17100,17070,17100,17070,1819
20240902,140300,723960410,17080,17070,17080,17070,79
20240902,140200,722611190,17080,17070,17080,17070,295
20240902,140100,717574840,17070,17070,17070,17070,122
20240902,140000,715492300,17070,17060,17070,17060,1060
20240902,135900,697403270,17060,17060,17060,17060,45
20240902,135800,696635570,17060,17050,17060,17050,591
20240902,135700,686558600,17040,17020,17040,17020,274
20240902,135600,681894410,17030,17030,17030,17030,41
20240902,135500,681196180,17030,17030,17030,17030,1
20240902,135400,681179150,17030,17040,17050,17030,1584
20240902,135300,654197350,17030,17030,17030,17030,8
20240902,135200,654061110,17040,17040,17040,17040,20
20240902,135100,653720310,17030,17010,17030,17010,1300
20240902,135000,631590090,17010,17010,17010,17010,426
20240902,134900,624343830,17010,17010,17010,17010,8
20240902,134800,624207750,17010,17020,17020,17010,396
20240902,134700,617471730,17020,17020,17020,17020,10
20240902,134600,617301530,17020,17020,17020,17010,451
20240902,134500,609626510,17030,17030,17030,17020,42
20240902,134400,608911590,17020,17030,17030,17020,40
20240902,134300,608230700,17020,17010,17020,17010,400
20240902,134200,601424580,17000,17000,17010,17000,16
20240902,134100,601152540,17000,17010,17010,17000,183
20240902,134000,598041530,17010,17000,17010,17000,32
20240902,133900,597497460,17000,17000,17000,17000,2
20240902,133800,597463460,17010,17010,17010,17010,5
20240902,133700,597378410,17010,16980,17010,16980,87
20240902,133600,595900620,16960,16990,17000,16920,364
20240902,133500,589715240,16970,17020,17020,16860,2020
20240902,133400,555413110,17020,17020,17020,17020,26
20240902,133300,554970590,17020,17020,17020,17020,6
20240902,133200,554868470,17020,17000,17020,16990,1048
20240902,133100,537050560,16990,16990,16990,16990,3
20240902,133000,536999590,16990,16990,17000,16980,447
20240902,132900,529405050,16990,16990,16990,16990,0
20240902,132800,529405050,16990,16990,16990,16990,0
20240902,132700,529405050,16990,16990,17000,16990,73
20240902,132600,528164700,16980,16990,16990,16980,136
20240902,132500,525854120,16990,17000,17000,16990,409
20240902,132400,518901470,17000,17000,17000,16990,21
20240902,132300,518544510,17000,16990,17000,16990,11
20240902,132200,518357520,17000,16990,17000,16980,781
20240902,132100,505085490,16980,16970,16980,16970,470
20240902,132000,497106220,16970,16970,16970,16970,7
20240902,131900,496987430,16960,16950,16970,16950,671
20240902,131800,485607810,16940,16940,16940,16940,35
20240902,131700,485014910,16940,16940,16940,16940,1
20240902,131600,484997970,16940,16940,16940,16940,64
20240902,131500,483913810,16950,16950,16950,16950,0
20240902,131400,483913810,16950,16930,16950,16930,173
20240902,131300,480982280,16930,16930,16930,16930,10
20240902,131200,480812980,16930,16930,16930,16930,100
20240902,131100,479119980,16930,16930,16930,16930,0
20240902,131000,479119980,16930,16930,16930,16930,0
20240902,130900,479119980,16930,16930,16930,16930,0
20240902,130800,479119980,16930,16930,16930,16930,0
20240902,130700,479119980,16930,16930,16930,16930,10
20240902,130600,478950680,16930,16930,16930,16930,0
20240902,130500,478950680,16930,16930,16930,16930,0
20240902,130400,478950680,16930,16930,16930,16930,0
20240902,130300,478950680,16930,16930,16930,16930,0
20240902,130200,478950680,16930,16930,16930,16930,2
20240902,130100,478916820,16930,16930,16930,16930,0
20240902,130000,478916820,16930,16930,16930,16930,2
20240902,125900,478882960,16930,16930,16930,16930,13
20240902,125800,478662870,16920,16920,16920,16920,0
20240902,125700,478662870,16920,16950,16950,16920,118
20240902,125600,476664930,16950,16950,16950,16940,231
20240902,125500,472751060,16950,16950,16950,16940,407
20240902,125400,465852590,16940,16940,16940,16940,0
20240902,125300,465852590,16940,16940,16940,16940,6
20240902,125200,465750950,16940,16940,16940,16940,63
20240902,125100,464683730,16940,16940,16940,16940,60
20240902,125000,463667330,16940,16940,16940,16940,33
20240902,124900,463108310,16950,16950,16950,16950,7
20240902,124800,462989660,16940,16940,16940,16940,0
20240902,124700,462989660,16940,16940,16940,16940,4
20240902,124600,462921900,16940,16940,16940,16940,16
20240902,124500,462650860,16940,16940,16940,16940,12
20240902,124400,462447580,16940,16940,16940,16940,19
20240902,124300,462125720,16940,16940,16940,16940,0
20240902,124200,462125720,16940,16940,16940,16940,15
20240902,124100,461871620,16940,16940,16940,16940,4
20240902,124000,461803860,16940,16940,16940,16940,20
20240902,123900,461465060,16940,16940,16940,16940,0
20240902,123800,461465060,16940,16940,16940,16940,9
20240902,123700,461312600,16950,16950,16950,16950,30
20240902,123600,460804100,16940,16940,16940,16940,3
20240902,123500,460753280,16950,16950,16950,16950,0
20240902,123400,460753280,16950,16950,16950,16950,17
20240902,123300,460465130,16950,16950,16950,16950,59
20240902,123200,459465080,16950,16950,16950,16950,0
20240902,123100,459465080,16950,16960,16960,16950,21
20240902,123000,459109110,16960,16960,16960,16960,0
20240902,122900,459109110,16960,16960,16960,16960,4
20240902,122800,459041270,16960,16960,16960,16960,1
20240902,122700,459024310,16960,16960,16960,16960,0
20240902,122600,459024310,16960,16960,16960,16960,5
20240902,122500,458939510,16960,16950,16960,16950,124
20240902,122400,456837700,16940,16960,16960,16940,103
20240902,122300,455091770,16960,16950,16960,16950,416
20240902,122200,448040540,16950,16950,16950,16950,14
20240902,122100,447803240,16950,16950,16950,16950,13
20240902,122000,447582890,16940,16940,16940,16940,0
20240902,121900,447582890,16940,16940,16940,16940,35
20240902,121800,446989990,16940,16940,16940,16940,6
20240902,121700,446888350,16940,16940,16940,16940,40
20240902,121600,446210750,16940,16940,16940,16940,5
20240902,121500,446126050,16940,16940,16960,16940,30
20240902,121400,445617830,16940,16940,16950,16940,478
20240902,121300,437516780,16940,16930,16940,16930,127
20240902,121200,435365500,16930,16930,16930,16930,7
20240902,121100,435246990,16940,16940,16940,16940,0
20240902,121000,435246990,16940,16940,16940,16940,140
20240902,120900,432875390,16940,16940,16940,16940,15
20240902,120800,432621290,16940,16940,16940,16940,0
20240902,120700,432621290,16940,16940,16940,16940,17
20240902,120600,432333310,16940,16940,16940,16940,4
20240902,120500,432265550,16940,16940,16940,16940,0
20240902,120400,432265550,16940,16950,16950,16940,11
20240902,120300,432079200,16950,16950,16950,16950,126
20240902,120200,429943500,16950,16940,16950,16940,151
20240902,120100,427384170,16940,16940,16940,16940,0
20240902,120000,427384170,16940,16940,16940,16940,32
20240902,115900,426842090,16940,16940,16940,16940,24
20240902,115800,426435530,16940,16940,16940,16940,3
20240902,115700,426384710,16940,16940,16950,16940,42
20240902,115600,425672840,16940,16940,16940,16940,50
20240902,115500,424825840,16940,16940,16940,16940,54
20240902,115400,423911080,16940,16940,16950,16940,43
20240902,115300,423182270,16950,16940,16950,16940,42
20240902,115200,422470400,16940,16940,16940,16940,15
20240902,115100,422216300,16940,16940,16940,16940,3
20240902,115000,422165480,16940,16940,16940,16940,42
20240902,114900,421454000,16940,16940,16940,16940,3
20240902,114800,421403180,16940,16940,16940,16940,10
20240902,114700,421233780,16940,16930,16940,16930,100
20240902,114600,419539850,16920,16920,16920,16920,3
20240902,114500,419489090,16920,16930,16930,16920,88
20240902,114400,417999260,16940,16940,16940,16940,46
20240902,114300,417220020,16940,16940,16940,16940,3
20240902,114200,417169200,16940,16940,16940,16940,5
20240902,114100,417084500,16940,16940,16940,16940,3
20240902,114000,417033680,16940,16940,16940,16940,3
20240902,113900,416982860,16940,16940,16940,16940,3
20240902,113800,416932040,16940,16930,16940,16930,109
20240902,113700,415086270,16930,16920,16930,16920,73
20240902,113600,413850410,16920,16920,16920,16920,4
20240902,113500,413782730,16920,16920,16920,16920,23
20240902,113400,413393570,16920,16920,16920,16920,21
20240902,113300,413038250,16920,16930,16930,16920,10
20240902,113200,412868960,16930,16930,16930,16930,54
20240902,113100,411954740,16930,16940,16940,16930,29
20240902,113000,411463500,16940,16950,16950,16940,204
20240902,112900,408005720,16950,16950,16960,16950,26
20240902,112800,407565000,16960,16960,16960,16960,11
20240902,112700,407378440,16960,16960,16960,16960,15
20240902,112600,407124040,16960,16950,16960,16950,33
20240902,112500,406564610,16960,16960,16960,16960,4
20240902,112400,406496770,16940,16950,16950,16940,307
20240902,112300,401293280,16950,16950,16950,16950,14
20240902,112200,401055980,16950,16950,16950,16950,13
20240902,112100,400835630,16950,16950,16950,16950,19
20240902,112000,400513580,16950,16950,16950,16950,6
20240902,111900,400411880,16950,16940,16950,16940,8
20240902,111800,400276290,16940,16950,16950,16940,107
20240902,111700,398462910,16950,16950,16950,16950,20
20240902,111600,398123910,16950,16930,16950,16930,592
20240902,111500,388095570,16930,16930,16930,16930,22
20240902,111400,387723110,16930,16920,16930,16920,21
20240902,111300,387367770,16900,16890,16900,16880,159
20240902,111200,384680780,16890,16890,16890,16890,0
20240902,111100,384680780,16890,16890,16890,16890,0
20240902,111000,384680780,16890,16890,16890,16890,408
20240902,110900,377789660,16880,16880,16880,16880,11
20240902,110800,377603980,16890,16890,16890,16890,125
20240902,110700,375492730,16890,16890,16890,16890,0
20240902,110600,375492730,16890,16900,16900,16890,59
20240902,110500,374495730,16900,16920,16920,16900,145
20240902,110400,372043840,16930,16930,16930,16930,0
20240902,110300,372043840,16930,16930,16930,16930,3
20240902,110200,371993050,16930,16930,16930,16930,240
20240902,110100,367929850,16930,16940,16940,16930,350
20240902,110000,362000980,16930,16930,16930,16930,11
20240902,105900,361814750,16940,16950,16950,16940,92
20240902,105800,360256120,16950,16950,16950,16940,28
20240902,105700,359781630,16950,16960,16960,16950,22
20240902,105600,359408640,16950,16960,16960,16950,25
20240902,105500,358984750,16940,16940,16940,16940,0
20240902,105400,358984750,16940,16930,16940,16930,973
20240902,105300,342505520,16930,16930,16930,16930,125
20240902,105200,340389270,16940,16960,16960,16940,27
20240902,105100,339931800,16960,16970,16980,16960,163
20240902,105000,337167090,16980,16970,16980,16970,26
20240902,104900,336725630,16970,16980,16980,16970,280
20240902,104800,331971590,16970,16960,16980,16960,89
20240902,104700,330460940,16950,16940,16950,16940,68
20240902,104600,329308850,16940,16940,16940,16940,10
20240902,104500,329139450,16930,16940,16940,16930,80
20240902,104400,327784890,16940,16940,16940,16940,16
20240902,104300,327513850,16940,16940,16940,16940,56
20240902,104200,326565210,16940,16940,16940,16940,10
20240902,104100,326395810,16940,16940,16940,16930,19
20240902,104000,326073960,16940,16890,17000,16890,4786
20240902,103900,244893550,16890,16890,16890,16890,7
20240902,103800,244775320,16890,16870,16890,16870,121
20240902,103700,242732700,16860,16870,16870,16860,41
20240902,103600,242041080,16870,16880,16880,16870,284
20240902,103500,237247260,16880,16880,16880,16880,0
20240902,103400,237247260,16880,16880,16880,16880,0
20240902,103300,237247260,16880,16880,16880,16880,118
20240902,103200,235255420,16880,16880,16880,16880,205
20240902,103100,231795020,16880,16880,16880,16880,35
20240902,103000,231204220,16890,16880,16890,16880,65
20240902,102900,230106770,16890,16890,16900,16880,52
20240902,102800,229228600,16900,16900,16900,16900,314
20240902,102700,223922000,16900,16890,16900,16890,341
20240902,102600,218159110,16900,16840,16900,16840,1040
20240902,102500,200597870,16870,16870,16870,16870,8
20240902,102400,200462910,16870,16870,16870,16870,83
20240902,102300,199062700,16870,16860,16870,16860,31
20240902,102200,198540030,16860,16860,16860,16860,2
20240902,102100,198506310,16860,16860,16860,16860,6
20240902,102000,198405150,16860,16860,16860,16860,139
20240902,101900,196061610,16860,16870,16870,16860,39
20240902,101800,195403970,16870,16870,16870,16870,1
20240902,101700,195387100,16870,16870,16870,16870,0
20240902,101600,195387100,16870,16870,16870,16870,1
20240902,101500,195370230,16870,16870,16870,16870,0
20240902,101400,195370230,16870,16880,16890,16870,74
20240902,101300,194121200,16880,16890,16890,16880,108
20240902,101200,192297580,16890,16890,16890,16890,55
20240902,101100,191368630,16890,16890,16890,16890,23
20240902,101000,190980160,16890,16900,16900,16890,131
20240902,100900,188766480,16900,16890,16900,16880,329
20240902,100800,183209830,16890,16880,16890,16880,36
20240902,100700,182601980,16880,16890,16890,16880,3
20240902,100600,182551320,16870,16900,16900,16870,91
20240902,100500,181014840,16900,16890,16900,16880,728
20240902,100400,168714750,16890,16880,16890,16880,15
20240902,100300,168461480,16870,16880,16880,16870,26
20240902,100200,168022640,16900,16830,16900,16830,2196
20240902,100100,131000380,16830,16830,16830,16830,600
20240902,100000,120902380,16820,16840,16840,16820,60
20240902,095900,119892650,16840,16830,16840,16830,76
20240902,095800,118613030,16820,16820,16820,16820,18
20240902,095700,118310270,16810,16810,16810,16810,210
20240902,095600,114780170,16810,16800,16810,16800,1118
20240902,095500,95997760,16790,16790,16790,16790,571
20240902,095400,86410670,16790,16790,16790,16790,1221
20240902,095300,65910080,16790,16790,16790,16790,3
20240902,095200,65859710,16790,16790,16790,16790,6
20240902,095100,65758970,16790,16790,16790,16790,72
20240902,095000,64550090,16790,16780,16790,16780,96
20240902,094900,62938760,16770,16770,16770,16770,0
20240902,094800,62938760,16770,16770,16770,16770,10
20240902,094700,62771060,16770,16770,16770,16770,0
20240902,094600,62771060,16770,16770,16770,16770,10
20240902,094500,62603360,16780,16780,16780,16780,124
20240902,094400,60522640,16780,16780,16780,16770,23
20240902,094300,60136830,16780,16780,16780,16780,3
20240902,094200,60086490,16780,16780,16780,16780,6
20240902,094100,59985810,16770,16770,16770,16770,30
20240902,094000,59482710,16770,16780,16780,16770,21
20240902,093900,59130430,16780,16780,16780,16780,22
20240902,093800,58761270,16780,16780,16780,16780,3
20240902,093700,58710930,16780,16780,16780,16780,9
20240902,093600,58559910,16780,16780,16780,16770,34
20240902,093500,57989410,16790,16770,16790,16770,55
20240902,093400,57067000,16770,16750,16780,16750,14
20240902,093300,56832320,16740,16720,16750,16720,232
20240902,093200,52948570,16740,16740,16740,16740,17
20240902,093100,52663990,16740,16740,16740,16740,6
20240902,093000,52563550,16740,16740,16740,16740,4
20240902,092900,52496590,16740,16740,16740,16740,0
20240902,092800,52496590,16740,16740,16740,16740,0
20240902,092700,52496590,16740,16720,16740,16720,90
20240902,092600,50991680,16720,16720,16720,16720,4
20240902,092500,50924800,16720,16720,16720,16720,2
20240902,092400,50891360,16720,16720,16720,16720,102
20240902,092300,49185920,16740,16740,16740,16740,13
20240902,092200,48968300,16740,16740,16740,16740,44
20240902,092100,48231740,16740,16740,16740,16740,6
20240902,092000,48131300,16740,16740,16740,16740,1
20240902,091900,48114560,16720,16720,16720,16720,58
20240902,091800,47144800,16740,16740,16740,16740,8
20240902,091700,47010880,16710,16710,16710,16710,0
20240902,091600,47010880,16710,16710,16710,16710,0
20240902,091500,47010880,16710,16710,16710,16710,89
20240902,091400,45523690,16710,16710,16710,16710,0
20240902,091300,45523690,16710,16710,16710,16710,0
20240902,091200,45523690,16710,16740,16740,16710,175
20240902,091100,42598090,16710,16710,16710,16710,0
20240902,091000,42598090,16710,16790,16790,16710,5
20240902,090900,42514370,16770,16770,16770,16770,151
20240902,090800,39982100,16800,16740,16800,16740,262
20240902,090700,35589250,16770,16700,16770,16680,1204
20240902,090600,15486520,16700,16770,16770,16700,33
20240902,090500,14935210,16770,16750,16770,16750,91
20240902,090400,13410840,16690,16750,16750,16690,109
20240902,090300,11591090,16750,16750,16750,16750,22
20240902,090200,11222590,16750,16740,16750,16740,90
20240902,090100,9715500,16770,16690,16770,16690,373
20240902,090000,3486150,16680,16680,16690,16680,209