KissMeData/008490/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185000,198119150,17380,17380,17380,17380,153
20240902,184900,198119150,17380,17380,17380,17380,0
20240902,184800,198119150,17380,17380,17380,17380,0
20240902,184700,198119150,17380,17380,17380,17380,0
20240902,184600,198119150,17380,17380,17380,17380,0
20240902,184500,198119150,17380,17380,17380,17380,0
20240902,184400,198119150,17380,17380,17380,17380,0
20240902,184300,198119150,17380,17380,17380,17380,0
20240902,184200,198119150,17380,17380,17380,17380,0
20240902,184100,198119150,17380,17380,17380,17380,0
20240902,184000,198119150,17380,17380,17380,17380,0
20240902,183900,198119150,17380,17380,17380,17380,0
20240902,183800,198119150,17380,17380,17380,17380,0
20240902,183700,198119150,17380,17380,17380,17380,0
20240902,183600,198119150,17380,17380,17380,17380,0
20240902,183500,198119150,17380,17380,17380,17380,0
20240902,183400,198119150,17380,17380,17380,17380,0
20240902,183300,198119150,17380,17380,17380,17380,0
20240902,183200,198119150,17380,17380,17380,17380,0
20240902,183100,198119150,17380,17380,17380,17380,0
20240902,183000,198119150,17380,17380,17380,17380,0
20240902,182900,198119150,17380,17380,17380,17380,0
20240902,182800,198119150,17380,17380,17380,17380,0
20240902,182700,198119150,17380,17380,17380,17380,0
20240902,182600,198119150,17380,17380,17380,17380,0
20240902,182500,198119150,17380,17380,17380,17380,0
20240902,182400,198119150,17380,17380,17380,17380,0
20240902,182300,198119150,17380,17380,17380,17380,0
20240902,182200,198119150,17380,17380,17380,17380,0
20240902,182100,198119150,17380,17380,17380,17380,0
20240902,182000,198119150,17380,17380,17380,17380,153
20240902,181900,198119150,17380,17380,17380,17380,0
20240902,181800,198119150,17380,17380,17380,17380,0
20240902,181700,198119150,17380,17380,17380,17380,0
20240902,181600,198119150,17380,17380,17380,17380,0
20240902,181500,198119150,17380,17380,17380,17380,0
20240902,181400,198119150,17380,17380,17380,17380,0
20240902,181300,198119150,17380,17380,17380,17380,0
20240902,181200,198119150,17380,17380,17380,17380,0
20240902,181100,198119150,17380,17380,17380,17380,0
20240902,181000,198119150,17380,17380,17380,17380,0
20240902,180900,198119150,17380,17380,17380,17380,0
20240902,180800,198119150,17380,17380,17380,17380,0
20240902,180700,198119150,17380,17380,17380,17380,0
20240902,180600,198119150,17380,17380,17380,17380,0
20240902,180500,198119150,17380,17380,17380,17380,0
20240902,180400,198119150,17380,17380,17380,17380,0
20240902,180300,198119150,17380,17380,17380,17380,0
20240902,180200,198119150,17380,17380,17380,17380,0
20240902,180100,198119150,17380,17380,17380,17380,0
20240902,180000,198119150,17380,17380,17380,17380,0
20240902,175900,198119150,17380,17380,17380,17380,0
20240902,175800,198119150,17380,17380,17380,17380,0
20240902,175700,198119150,17380,17380,17380,17380,0
20240902,175600,198119150,17380,17380,17380,17380,0
20240902,175500,198119150,17380,17380,17380,17380,0
20240902,175400,198119150,17380,17380,17380,17380,0
20240902,175300,198119150,17380,17380,17380,17380,0
20240902,175200,198119150,17380,17380,17380,17380,0
20240902,175100,198119150,17380,17380,17380,17380,0
20240902,175000,198119150,17380,17380,17380,17380,153
20240902,174900,198119150,17380,17380,17380,17380,0
20240902,174800,198119150,17380,17380,17380,17380,0
20240902,174700,198119150,17380,17380,17380,17380,0
20240902,174600,198119150,17380,17380,17380,17380,0
20240902,174500,198119150,17380,17380,17380,17380,0
20240902,174400,198119150,17380,17380,17380,17380,0
20240902,174300,198119150,17380,17380,17380,17380,0
20240902,174200,198119150,17380,17380,17380,17380,0
20240902,174100,198119150,17380,17380,17380,17380,0
20240902,174000,198119150,17380,17380,17380,17380,0
20240902,173900,198119150,17380,17380,17380,17380,0
20240902,173800,198119150,17380,17380,17380,17380,0
20240902,173700,198119150,17380,17380,17380,17380,0
20240902,173600,198119150,17380,17380,17380,17380,0
20240902,173500,198119150,17380,17380,17380,17380,0
20240902,173400,198119150,17380,17380,17380,17380,0
20240902,173300,198119150,17380,17380,17380,17380,0
20240902,173200,198119150,17380,17380,17380,17380,0
20240902,173100,198119150,17380,17380,17380,17380,0
20240902,173000,198119150,17380,17380,17380,17380,0
20240902,172900,198119150,17380,17380,17380,17380,0
20240902,172800,198119150,17380,17380,17380,17380,0
20240902,172700,198119150,17380,17380,17380,17380,0
20240902,172600,198119150,17380,17380,17380,17380,0
20240902,172500,198119150,17380,17380,17380,17380,0
20240902,172400,198119150,17380,17380,17380,17380,0
20240902,172300,198119150,17380,17380,17380,17380,0
20240902,172200,198119150,17380,17380,17380,17380,0
20240902,172100,198119150,17380,17380,17380,17380,0
20240902,172000,198119150,17380,17380,17380,17380,153
20240902,171900,198119150,17380,17380,17380,17380,0
20240902,171800,198119150,17380,17380,17380,17380,0
20240902,171700,198119150,17380,17380,17380,17380,0
20240902,171600,198119150,17380,17380,17380,17380,0
20240902,171500,198119150,17380,17380,17380,17380,0
20240902,171400,198119150,17380,17380,17380,17380,0
20240902,171300,198119150,17380,17380,17380,17380,0
20240902,171200,198119150,17380,17380,17380,17380,0
20240902,171100,198119150,17380,17380,17380,17380,0
20240902,171000,198119150,17380,17380,17380,17380,0
20240902,170900,198119150,17380,17380,17380,17380,0
20240902,170800,198119150,17380,17380,17380,17380,0
20240902,170700,198119150,17380,17380,17380,17380,0
20240902,170600,198119150,17380,17380,17380,17380,0
20240902,170500,198119150,17380,17380,17380,17380,0
20240902,170400,198119150,17380,17380,17380,17380,0
20240902,170300,198119150,17380,17380,17380,17380,0
20240902,170200,198119150,17380,17380,17380,17380,0
20240902,170100,198119150,17380,17380,17380,17380,0
20240902,170000,198119150,17380,17380,17380,17380,0
20240902,165900,198119150,17380,17380,17380,17380,0
20240902,165800,198119150,17380,17380,17380,17380,0
20240902,165700,198119150,17380,17380,17380,17380,0
20240902,165600,198119150,17380,17380,17380,17380,0
20240902,165500,198119150,17380,17380,17380,17380,0
20240902,165400,198119150,17380,17380,17380,17380,0
20240902,165300,198119150,17380,17380,17380,17380,0
20240902,165200,198119150,17380,17380,17380,17380,0
20240902,165100,198119150,17380,17380,17380,17380,0
20240902,165000,198119150,17380,17380,17380,17380,153
20240902,164900,198119150,17380,17380,17380,17380,0
20240902,164800,198119150,17380,17380,17380,17380,0
20240902,164700,198119150,17380,17380,17380,17380,0
20240902,164600,198119150,17380,17380,17380,17380,0
20240902,164500,198119150,17380,17380,17380,17380,0
20240902,164400,198119150,17380,17380,17380,17380,0
20240902,164300,198119150,17380,17380,17380,17380,0
20240902,164200,198119150,17380,17380,17380,17380,0
20240902,164100,198119150,17380,17380,17380,17380,0
20240902,164000,198119150,17380,17380,17380,17380,0
20240902,163900,198119150,17380,17380,17380,17380,0
20240902,163800,198119150,17380,17380,17380,17380,0
20240902,163700,198119150,17380,17380,17380,17380,0
20240902,163600,198119150,17380,17380,17380,17380,0
20240902,163500,198119150,17380,17380,17380,17380,0
20240902,163400,198119150,17380,17380,17380,17380,0
20240902,163300,198119150,17380,17380,17380,17380,0
20240902,163200,198119150,17380,17380,17380,17380,0
20240902,163100,198119150,17380,17380,17380,17380,0
20240902,163000,198119150,17380,17380,17380,17380,0
20240902,162900,198119150,17380,17380,17380,17380,0
20240902,162800,198119150,17380,17380,17380,17380,0
20240902,162700,198119150,17380,17380,17380,17380,0
20240902,162600,198119150,17380,17380,17380,17380,0
20240902,162500,198119150,17380,17380,17380,17380,0
20240902,162400,198119150,17380,17380,17380,17380,0
20240902,162300,198119150,17380,17380,17380,17380,0
20240902,162200,198119150,17380,17380,17380,17380,0
20240902,162100,198119150,17380,17380,17380,17380,0
20240902,162000,198119150,17380,17380,17380,17380,153
20240902,161900,198119150,17380,17380,17380,17380,0
20240902,161800,198119150,17380,17380,17380,17380,0
20240902,161700,198119150,17380,17380,17380,17380,0
20240902,161600,198119150,17380,17380,17380,17380,0
20240902,161500,198119150,17380,17380,17380,17380,0
20240902,161400,198119150,17380,17380,17380,17380,0
20240902,161300,198119150,17380,17380,17380,17380,0
20240902,161200,198119150,17380,17380,17380,17380,0
20240902,161100,198119150,17380,17380,17380,17380,0
20240902,161000,198119150,17380,17380,17380,17380,0
20240902,160900,198119150,17380,17380,17380,17380,0
20240902,160800,198119150,17380,17380,17380,17380,0
20240902,160700,198119150,17380,17380,17380,17380,0
20240902,160600,198119150,17380,17380,17380,17380,0
20240902,160500,198119150,17380,17380,17380,17380,0
20240902,160400,198119150,17380,17380,17380,17380,0
20240902,160300,198119150,17380,17380,17380,17380,0
20240902,160200,198119150,17380,17380,17380,17380,0
20240902,160100,198119150,17380,17380,17380,17380,0
20240902,160000,198119150,17380,17380,17380,17380,0
20240902,155900,198119150,17380,17380,17380,17380,0
20240902,155800,198119150,17380,17380,17380,17380,0
20240902,155700,198119150,17380,17380,17380,17380,0
20240902,155600,198119150,17380,17380,17380,17380,0
20240902,155500,198119150,17380,17380,17380,17380,0
20240902,155400,198119150,17380,17380,17380,17380,0
20240902,155300,198119150,17380,17380,17380,17380,0
20240902,155200,198119150,17380,17380,17380,17380,0
20240902,155100,198119150,17380,17380,17380,17380,0
20240902,155000,198119150,17380,17380,17380,17380,153
20240902,154900,198119150,17380,17380,17380,17380,0
20240902,154800,198119150,17380,17380,17380,17380,0
20240902,154700,198119150,17380,17380,17380,17380,0
20240902,154600,198119150,17380,17380,17380,17380,0
20240902,154500,198119150,17380,17380,17380,17380,0
20240902,154400,198119150,17380,17380,17380,17380,0
20240902,154300,198119150,17380,17380,17380,17380,0
20240902,154200,198119150,17380,17380,17380,17380,0
20240902,154100,198119150,17380,17380,17380,17380,0
20240902,154000,198119150,17380,17380,17380,17380,0
20240902,153900,198119150,17380,17380,17380,17380,0
20240902,153800,198119150,17380,17380,17380,17380,0
20240902,153700,198119150,17380,17380,17380,17380,0
20240902,153600,198119150,17380,17380,17380,17380,0
20240902,153500,198119150,17380,17380,17380,17380,0
20240902,153400,198119150,17380,17380,17380,17380,0
20240902,153300,198119150,17380,17380,17380,17380,0
20240902,153200,198119150,17380,17380,17380,17380,0
20240902,153100,198119150,17380,17380,17380,17380,0
20240902,153000,198119150,17380,17380,17380,17380,153
20240902,152900,195460010,17260,17260,17260,17260,0
20240902,152800,195460010,17260,17260,17260,17260,0
20240902,152700,195460010,17260,17260,17260,17260,0
20240902,152600,195460010,17260,17260,17260,17260,0
20240902,152500,195460010,17260,17260,17260,17260,0
20240902,152400,195460010,17260,17260,17260,17260,0
20240902,152300,195460010,17260,17260,17260,17260,0
20240902,152200,195460010,17260,17260,17260,17260,0
20240902,152100,195460010,17260,17260,17260,17260,0
20240902,152000,195460010,17260,17260,17260,17260,0
20240902,151900,195460010,17260,17270,17280,17260,23
20240902,151800,195062920,17270,17280,17280,17270,6
20240902,151700,194959260,17280,17280,17280,17280,1
20240902,151600,194941980,17260,17270,17270,17260,7
20240902,151500,194821140,17280,17280,17280,17280,0
20240902,151400,194821140,17280,17280,17280,17280,0
20240902,151300,194821140,17280,17270,17280,17270,13
20240902,151200,194596580,17270,17270,17270,17270,2
20240902,151100,194562040,17270,17270,17270,17270,0
20240902,151000,194562040,17270,17270,17270,17270,7
20240902,150900,194441150,17280,17280,17280,17280,0
20240902,150800,194441150,17280,17280,17280,17280,3
20240902,150700,194389310,17280,17280,17280,17280,2
20240902,150600,194354750,17280,17280,17280,17280,0
20240902,150500,194354750,17280,17280,17280,17280,1
20240902,150400,194337470,17280,17280,17280,17280,1
20240902,150300,194320190,17280,17280,17280,17280,0
20240902,150200,194320190,17280,17280,17280,17270,3
20240902,150100,194268360,17270,17270,17280,17270,5
20240902,150000,194181990,17280,17270,17280,17270,28
20240902,145900,193698290,17270,17270,17270,17270,1
20240902,145800,193681020,17270,17270,17270,17270,0
20240902,145700,193681020,17270,17270,17270,17270,1
20240902,145600,193663750,17270,17270,17270,17270,6
20240902,145500,193560130,17270,17270,17270,17270,61
20240902,145400,192506660,17270,17270,17270,17270,0
20240902,145300,192506660,17270,17270,17270,17270,28
20240902,145200,192023100,17270,17270,17270,17270,0
20240902,145100,192023100,17270,17270,17270,17270,0
20240902,145000,192023100,17270,17250,17270,17250,45
20240902,144900,191246820,17250,17240,17250,17240,6
20240902,144800,191143360,17240,17240,17240,17240,0
20240902,144700,191143360,17240,17240,17240,17240,0
20240902,144600,191143360,17240,17240,17240,17240,0
20240902,144500,191143360,17240,17250,17250,17240,18
20240902,144400,190833000,17260,17260,17260,17260,0
20240902,144300,190833000,17260,17260,17260,17260,0
20240902,144200,190833000,17260,17260,17260,17260,0
20240902,144100,190833000,17260,17260,17260,17260,1
20240902,144000,190815740,17270,17260,17270,17260,13
20240902,143900,190591350,17270,17270,17270,17270,0
20240902,143800,190591350,17270,17270,17270,17270,10
20240902,143700,190418650,17270,17270,17270,17270,0
20240902,143600,190418650,17270,17270,17270,17270,5
20240902,143500,190332300,17270,17270,17270,17270,0
20240902,143400,190332300,17270,17270,17270,17270,0
20240902,143300,190332300,17270,17260,17280,17260,3
20240902,143200,190280490,17270,17250,17270,17250,52
20240902,143100,189383470,17240,17240,17240,17240,0
20240902,143000,189383470,17240,17200,17240,17200,7
20240902,142900,189262970,17200,17200,17290,17200,31
20240902,142800,188729580,17200,17200,17230,17190,224
20240902,142700,184873440,17200,17200,17200,17200,25
20240902,142600,184443440,17200,17200,17200,17200,16
20240902,142500,184168240,17290,17180,17290,17180,380
20240902,142400,177634560,17180,17190,17190,17180,17
20240902,142300,177342450,17180,17190,17200,17180,35
20240902,142200,176740820,17190,17190,17190,17190,56
20240902,142100,175778180,17190,17190,17200,17190,126
20240902,142000,173612190,17190,17190,17200,17190,75
20240902,141900,172322840,17190,17190,17190,17190,71
20240902,141800,171102350,17190,17190,17190,17190,13
20240902,141700,170878880,17190,17190,17190,17190,15
20240902,141600,170621030,17200,17190,17200,17190,4
20240902,141500,170552260,17190,17190,17190,17190,15
20240902,141400,170294410,17190,17200,17200,17190,5
20240902,141300,170208440,17200,17200,17200,17190,151
20240902,141200,167611390,17190,17190,17190,17190,6
20240902,141100,167508250,17200,17190,17200,17190,116
20240902,141000,165513090,17190,17190,17190,17190,14
20240902,140900,165272430,17190,17180,17190,17180,120
20240902,140800,163209770,17180,17190,17190,17180,20
20240902,140700,162866120,17190,17190,17190,17180,13
20240902,140600,162642690,17190,17200,17200,17190,28
20240902,140500,162161350,17200,17190,17200,17180,249
20240902,140400,157880520,17180,17200,17200,17180,58
20240902,140300,156883340,17200,17200,17210,17190,48
20240902,140200,156057770,17200,17200,17210,17200,74
20240902,140100,154784930,17210,17210,17210,17200,42
20240902,140000,154062220,17210,17210,17210,17210,88
20240902,135900,152547740,17210,17210,17210,17210,79
20240902,135800,151188150,17210,17220,17220,17210,64
20240902,135700,150086680,17220,17210,17220,17210,128
20240902,135600,147883720,17210,17210,17220,17210,77
20240902,135500,146558540,17210,17220,17220,17210,35
20240902,135400,145955990,17210,17210,17220,17210,27
20240902,135300,145491120,17210,17210,17220,17210,49
20240902,135200,144647470,17210,17210,17210,17210,16
20240902,135100,144372110,17210,17220,17220,17210,23
20240902,135000,143976220,17220,17210,17220,17210,18
20240902,134900,143666400,17220,17220,17220,17210,95
20240902,134800,142030540,17220,17230,17230,17220,31
20240902,134700,141496710,17220,17230,17230,17220,46
20240902,134600,140704550,17220,17230,17230,17220,15
20240902,134500,140446220,17220,17220,17230,17220,10
20240902,134400,140273990,17230,17230,17230,17220,66
20240902,134300,139136820,17230,17230,17230,17220,43
20240902,134200,138396040,17220,17230,17250,17220,246
20240902,134100,134158090,17240,17230,17240,17230,35
20240902,134000,133555030,17240,17230,17240,17230,166
20240902,133900,130694730,17230,17240,17240,17230,8
20240902,133800,130556880,17230,17220,17230,17220,152
20240902,133700,127938050,17220,17220,17230,17220,16
20240902,133600,127662520,17230,17220,17230,17220,151
20240902,133500,125060870,17220,17220,17220,17220,95
20240902,133400,123424970,17230,17230,17230,17220,26
20240902,133300,122977150,17230,17230,17240,17230,37
20240902,133200,122339610,17230,17230,17230,17230,4
20240902,133100,122270690,17230,17240,17240,17230,18
20240902,133000,121960510,17230,17240,17240,17230,32
20240902,132900,121408970,17230,17250,17250,17230,7
20240902,132800,121288300,17240,17230,17250,17230,92
20240902,132700,119702920,17240,17210,17240,17210,184
20240902,132600,116533490,17220,17230,17230,17220,26
20240902,132500,116085640,17220,17220,17220,17210,260
20240902,132400,111609320,17220,17250,17250,17220,58
20240902,132300,110609450,17250,17260,17260,17250,52
20240902,132200,109712050,17260,17290,17290,17260,66
20240902,132100,108572230,17290,17310,17310,17290,187
20240902,132000,105336980,17310,17320,17320,17310,62
20240902,131900,104263730,17320,17320,17320,17320,58
20240902,131800,103259170,17330,17320,17330,17320,27
20240902,131700,102791490,17320,17330,17330,17320,82
20240902,131600,101370560,17330,17320,17330,17320,91
20240902,131500,99794150,17330,17340,17340,17330,48
20240902,131400,98962240,17340,17350,17350,17340,37
20240902,131300,98320450,17350,17380,17390,17350,108
20240902,131200,96444360,17380,17410,17410,17380,800
20240902,131100,82523050,17410,17410,17410,17410,15
20240902,131000,82261900,17410,17410,17420,17410,64
20240902,130900,81147180,17420,17410,17420,17410,156
20240902,130800,78430250,17410,17420,17420,17410,232
20240902,130700,74391120,17410,17410,17420,17410,51
20240902,130600,73503170,17420,17420,17420,17410,45
20240902,130500,72719670,17420,17420,17420,17410,274
20240902,130400,67949280,17410,17420,17420,17410,29
20240902,130300,67444360,17410,17410,17420,17410,133
20240902,130200,65128780,17420,17450,17450,17420,543
20240902,130100,55668290,17450,17490,17490,17450,109
20240902,130000,53763990,17500,17490,17500,17490,2
20240902,125900,53729000,17490,17490,17490,17490,0
20240902,125800,53729000,17490,17490,17500,17490,6
20240902,125700,53624050,17490,17490,17490,17490,1
20240902,125600,53606560,17490,17490,17490,17490,0
20240902,125500,53606560,17490,17490,17490,17490,0
20240902,125400,53606560,17490,17490,17490,17490,0
20240902,125300,53606560,17490,17490,17490,17490,1
20240902,125200,53589070,17500,17500,17500,17500,0
20240902,125100,53589070,17500,17500,17500,17500,0
20240902,125000,53589070,17500,17480,17500,17480,12
20240902,124900,53379290,17480,17480,17480,17480,0
20240902,124800,53379290,17480,17480,17480,17480,0
20240902,124700,53379290,17480,17480,17480,17480,1
20240902,124600,53361810,17470,17470,17470,17470,6
20240902,124500,53256990,17470,17470,17470,17470,7
20240902,124400,53134700,17460,17460,17460,17460,0
20240902,124300,53134700,17460,17460,17460,17460,0
20240902,124200,53134700,17460,17460,17460,17460,0
20240902,124100,53134700,17460,17460,17460,17460,0
20240902,124000,53134700,17460,17460,17460,17460,15
20240902,123900,52872800,17460,17460,17460,17460,0
20240902,123800,52872800,17460,17460,17460,17460,0
20240902,123700,52872800,17460,17460,17460,17460,8
20240902,123600,52733120,17460,17460,17460,17460,0
20240902,123500,52733120,17460,17460,17460,17460,0
20240902,123400,52733120,17460,17460,17460,17460,1
20240902,123300,52715660,17450,17460,17460,17450,3
20240902,123200,52663290,17450,17450,17450,17450,0
20240902,123100,52663290,17450,17450,17450,17450,0
20240902,123000,52663290,17450,17450,17450,17450,0
20240902,122900,52663290,17450,17450,17450,17450,0
20240902,122800,52663290,17450,17460,17460,17450,2
20240902,122700,52628380,17460,17460,17460,17460,0
20240902,122600,52628380,17460,17460,17460,17460,0
20240902,122500,52628380,17460,17460,17460,17460,0
20240902,122400,52628380,17460,17460,17460,17460,0
20240902,122300,52628380,17460,17460,17460,17460,0
20240902,122200,52628380,17460,17450,17460,17450,23
20240902,122100,52226820,17450,17450,17450,17450,0
20240902,122000,52226820,17450,17450,17450,17450,0
20240902,121900,52226820,17450,17450,17450,17450,5
20240902,121800,52139570,17450,17450,17450,17450,0
20240902,121700,52139570,17450,17450,17450,17450,4
20240902,121600,52069770,17450,17450,17450,17450,0
20240902,121500,52069770,17450,17450,17450,17450,1
20240902,121400,52052320,17440,17440,17440,17440,54
20240902,121300,51110560,17430,17430,17430,17430,0
20240902,121200,51110560,17430,17430,17430,17430,0
20240902,121100,51110560,17430,17430,17430,17430,0
20240902,121000,51110560,17430,17430,17430,17430,0
20240902,120900,51110560,17430,17440,17440,17430,7
20240902,120800,50988540,17440,17440,17440,17440,6
20240902,120700,50883900,17440,17440,17440,17440,12
20240902,120600,50674620,17430,17430,17430,17430,0
20240902,120500,50674620,17430,17440,17440,17430,49
20240902,120400,49820120,17450,17450,17450,17450,0
20240902,120300,49820120,17450,17450,17450,17450,1
20240902,120200,49802670,17450,17450,17450,17450,0
20240902,120100,49802670,17450,17450,17450,17450,0
20240902,120000,49802670,17450,17450,17450,17450,0
20240902,115900,49802670,17450,17450,17450,17450,0
20240902,115800,49802670,17450,17450,17450,17450,6
20240902,115700,49697970,17440,17440,17440,17440,0
20240902,115600,49697970,17440,17440,17440,17440,0
20240902,115500,49697970,17440,17440,17440,17440,1
20240902,115400,49680530,17450,17450,17450,17450,0
20240902,115300,49680530,17450,17450,17450,17450,1
20240902,115200,49663080,17450,17450,17450,17450,1
20240902,115100,49645630,17450,17450,17450,17450,1
20240902,115000,49628180,17450,17440,17450,17440,7
20240902,114900,49506090,17440,17440,17440,17440,0
20240902,114800,49506090,17440,17440,17440,17440,0
20240902,114700,49506090,17440,17440,17440,17440,0
20240902,114600,49506090,17440,17440,17440,17440,0
20240902,114500,49506090,17440,17440,17440,17440,0
20240902,114400,49506090,17440,17440,17440,17440,0
20240902,114300,49506090,17440,17440,17440,17440,6
20240902,114200,49401450,17440,17440,17440,17440,6
20240902,114100,49296810,17440,17440,17440,17440,0
20240902,114000,49296810,17440,17440,17440,17440,0
20240902,113900,49296810,17440,17440,17440,17440,0
20240902,113800,49296810,17440,17440,17440,17440,0
20240902,113700,49296810,17440,17440,17440,17440,6
20240902,113600,49192170,17440,17440,17440,17440,0
20240902,113500,49192170,17440,17440,17440,17440,0
20240902,113400,49192170,17440,17440,17440,17440,5
20240902,113300,49104970,17440,17450,17450,17440,43
20240902,113200,48355040,17450,17450,17450,17450,1
20240902,113100,48337590,17450,17450,17450,17450,2
20240902,113000,48302690,17450,17450,17450,17450,0
20240902,112900,48302690,17450,17450,17450,17450,3
20240902,112800,48250340,17450,17450,17450,17450,1
20240902,112700,48232890,17450,17450,17450,17450,0
20240902,112600,48232890,17450,17450,17450,17450,1
20240902,112500,48215440,17440,17440,17440,17440,6
20240902,112400,48110800,17440,17440,17440,17440,0
20240902,112300,48110800,17440,17440,17440,17440,0
20240902,112200,48110800,17440,17440,17440,17440,0
20240902,112100,48110800,17440,17440,17440,17440,0
20240902,112000,48110800,17440,17440,17440,17440,0
20240902,111900,48110800,17440,17440,17440,17440,6
20240902,111800,48006160,17450,17450,17450,17450,4
20240902,111700,47936360,17450,17450,17450,17450,25
20240902,111600,47500110,17450,17470,17470,17450,33
20240902,111500,46924220,17450,17450,17450,17450,0
20240902,111400,46924220,17450,17450,17450,17450,0
20240902,111300,46924220,17450,17450,17450,17450,0
20240902,111200,46924220,17450,17450,17450,17450,6
20240902,111100,46819520,17450,17450,17450,17450,0
20240902,111000,46819520,17450,17450,17450,17450,0
20240902,110900,46819520,17450,17450,17450,17450,0
20240902,110800,46819520,17450,17450,17450,17450,0
20240902,110700,46819520,17450,17450,17450,17450,0
20240902,110600,46819520,17450,17450,17450,17450,6
20240902,110500,46714820,17460,17460,17460,17460,0
20240902,110400,46714820,17460,17460,17460,17460,2
20240902,110300,46679900,17460,17460,17460,17460,1
20240902,110200,46662440,17460,17460,17460,17460,0
20240902,110100,46662440,17460,17460,17460,17460,1
20240902,110000,46644980,17460,17460,17460,17460,0
20240902,105900,46644980,17460,17460,17460,17460,1
20240902,105800,46627520,17450,17450,17450,17450,0
20240902,105700,46627520,17450,17450,17450,17450,0
20240902,105600,46627520,17450,17450,17450,17450,6
20240902,105500,46522820,17440,17440,17440,17440,1
20240902,105400,46505380,17450,17450,17450,17450,0
20240902,105300,46505380,17450,17470,17470,17450,3
20240902,105200,46453010,17450,17450,17450,17450,21
20240902,105100,46086560,17460,17460,17460,17460,13
20240902,105000,45859580,17460,17460,17460,17460,2
20240902,104900,45824660,17460,17460,17460,17460,2
20240902,104800,45789740,17460,17460,17460,17460,1
20240902,104700,45772280,17450,17450,17450,17450,0
20240902,104600,45772280,17450,17460,17460,17450,8
20240902,104500,45632660,17460,17460,17460,17460,0
20240902,104400,45632660,17460,17460,17460,17460,5
20240902,104300,45545360,17460,17460,17460,17460,1
20240902,104200,45527900,17450,17450,17450,17450,0
20240902,104100,45527900,17450,17450,17450,17450,6
20240902,104000,45423200,17450,17450,17450,17450,0
20240902,103900,45423200,17450,17450,17450,17450,0
20240902,103800,45423200,17450,17450,17450,17450,0
20240902,103700,45423200,17450,17450,17450,17450,12
20240902,103600,45213800,17440,17440,17440,17440,0
20240902,103500,45213800,17440,17440,17440,17440,6
20240902,103400,45109160,17450,17450,17450,17450,4
20240902,103300,45039360,17450,17450,17450,17450,0
20240902,103200,45039360,17450,17450,17450,17450,0
20240902,103100,45039360,17450,17450,17450,17450,0
20240902,103000,45039360,17450,17460,17460,17450,7
20240902,102900,44917200,17450,17450,17450,17450,6
20240902,102800,44812500,17450,17450,17450,17450,0
20240902,102700,44812500,17450,17450,17450,17450,0
20240902,102600,44812500,17450,17480,17480,17450,8
20240902,102500,44672830,17510,17510,17510,17510,0
20240902,102400,44672830,17510,17510,17510,17510,0
20240902,102300,44672830,17510,17510,17510,17510,0
20240902,102200,44672830,17510,17500,17510,17500,2
20240902,102100,44637820,17500,17500,17500,17500,0
20240902,102000,44637820,17500,17490,17500,17490,3
20240902,101900,44585340,17470,17470,17470,17470,1
20240902,101800,44567870,17490,17470,17490,17470,3
20240902,101700,44515440,17460,17450,17460,17450,2
20240902,101600,44480530,17450,17470,17470,17450,125
20240902,101500,42298760,17470,17480,17480,17470,7
20240902,101400,42176460,17490,17490,17490,17490,0
20240902,101300,42176460,17490,17480,17490,17480,4
20240902,101200,42106530,17480,17480,17480,17480,12
20240902,101100,41896770,17480,17480,17480,17480,0
20240902,101000,41896770,17480,17490,17500,17480,22
20240902,100900,41512130,17490,17490,17490,17490,2
20240902,100800,41477150,17500,17500,17500,17500,1
20240902,100700,41459650,17500,17500,17500,17500,2
20240902,100600,41424650,17500,17500,17500,17500,1
20240902,100500,41407150,17500,17510,17510,17500,10
20240902,100400,41232130,17510,17510,17510,17510,1
20240902,100300,41214620,17510,17510,17510,17510,0
20240902,100200,41214620,17510,17500,17510,17500,74
20240902,100100,39919440,17500,17500,17500,17500,0
20240902,100000,39919440,17500,17510,17510,17500,64
20240902,095900,38799370,17520,17540,17540,17520,26
20240902,095800,38343630,17560,17540,17570,17540,116
20240902,095700,36306680,17540,17530,17540,17530,19
20240902,095600,35973600,17540,17520,17540,17520,5
20240902,095500,35885960,17540,17540,17540,17520,9
20240902,095400,35728130,17540,17490,17540,17490,114
20240902,095300,33733840,17490,17520,17550,17490,166
20240902,095200,30826080,17550,17520,17550,17520,4
20240902,095100,30755950,17520,17520,17520,17520,1
20240902,095000,30738430,17530,17540,17550,17530,5
20240902,094900,30650740,17560,17550,17580,17540,7
20240902,094800,30527830,17540,17540,17540,17540,136
20240902,094700,28142390,17540,17530,17560,17530,122
20240902,094600,26000270,17530,17510,17530,17510,26
20240902,094500,25544820,17530,17530,17530,17520,32
20240902,094400,24984150,17530,17550,17560,17530,56
20240902,094300,24002390,17560,17560,17560,17550,4
20240902,094200,23932170,17550,17560,17560,17550,13
20240902,094100,23704010,17560,17570,17570,17550,19
20240902,094000,23370350,17580,17580,17580,17580,0
20240902,093900,23370350,17580,17550,17580,17550,39
20240902,093800,22685500,17540,17540,17540,17540,2
20240902,093700,22650420,17530,17530,17530,17530,0
20240902,093600,22650420,17530,17540,17540,17530,20
20240902,093500,22299800,17550,17550,17550,17550,0
20240902,093400,22299800,17550,17540,17550,17530,12
20240902,093300,22089320,17550,17570,17580,17550,15
20240902,093200,21825890,17570,17570,17570,17570,22
20240902,093100,21439350,17580,17580,17580,17580,0
20240902,093000,21439350,17580,17580,17580,17580,0
20240902,092900,21439350,17580,17590,17590,17580,8
20240902,092800,21298700,17590,17590,17590,17590,21
20240902,092700,20929310,17590,17590,17590,17590,0
20240902,092600,20929310,17590,17590,17590,17590,0
20240902,092500,20929310,17590,17590,17590,17590,231
20240902,092400,16866020,17590,17560,17590,17560,118
20240902,092300,14790620,17550,17550,17550,17550,6
20240902,092200,14685320,17570,17590,17590,17570,16
20240902,092100,14404040,17550,17540,17570,17540,3
20240902,092000,14351380,17540,17540,17540,17540,1
20240902,091900,14333840,17550,17550,17580,17550,21
20240902,091800,13965240,17540,17540,17540,17540,7
20240902,091700,13842460,17570,17570,17570,17570,0
20240902,091600,13842460,17570,17580,17580,17540,10
20240902,091500,13666870,17530,17530,17530,17530,0
20240902,091400,13666870,17530,17530,17530,17530,0
20240902,091300,13666870,17530,17460,17530,17460,60
20240902,091200,12615870,17450,17530,17530,17450,18
20240902,091100,12300970,17530,17530,17530,17530,1
20240902,091000,12283440,17540,17510,17540,17400,555
20240902,090900,2613460,17620,17720,17720,17620,22
20240902,090800,2225000,17640,17660,17660,17640,111
20240902,090700,266090,17730,17730,17730,17730,0
20240902,090600,266090,17730,17730,17730,17730,0
20240902,090500,266090,17730,17730,17730,17730,8
20240902,090400,124250,17750,17750,17750,17750,0
20240902,090300,124250,17750,17750,17750,17750,0
20240902,090200,124250,17750,17750,17750,17750,0
20240902,090100,124250,17750,17750,17750,17750,0
20240902,090000,124250,17750,17750,17750,17750,7