KissMeData/020000/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,190400,474392460,15940,15940,15940,15940,451
20240906,190300,474392460,15940,15940,15940,15940,0
20240906,190200,474392460,15940,15940,15940,15940,0
20240906,190100,474392460,15940,15940,15940,15940,0
20240906,190000,474392460,15940,15940,15940,15940,0
20240906,185900,474392460,15940,15940,15940,15940,0
20240906,185800,474392460,15940,15940,15940,15940,0
20240906,185700,474392460,15940,15940,15940,15940,0
20240906,185600,474392460,15940,15940,15940,15940,0
20240906,185500,474392460,15940,15940,15940,15940,0
20240906,185400,474392460,15940,15940,15940,15940,0
20240906,185300,474392460,15940,15940,15940,15940,0
20240906,185200,474392460,15940,15940,15940,15940,0
20240906,185100,474392460,15940,15940,15940,15940,0
20240906,185000,474392460,15940,15940,15940,15940,0
20240906,184900,474392460,15940,15940,15940,15940,0
20240906,184800,474392460,15940,15940,15940,15940,0
20240906,184700,474392460,15940,15940,15940,15940,0
20240906,184600,474392460,15940,15940,15940,15940,0
20240906,184500,474392460,15940,15940,15940,15940,0
20240906,184400,474392460,15940,15940,15940,15940,0
20240906,184300,474392460,15940,15940,15940,15940,0
20240906,184200,474392460,15940,15940,15940,15940,0
20240906,184100,474392460,15940,15940,15940,15940,0
20240906,184000,474392460,15940,15940,15940,15940,0
20240906,183900,474392460,15940,15940,15940,15940,0
20240906,183800,474392460,15940,15940,15940,15940,0
20240906,183700,474392460,15940,15940,15940,15940,0
20240906,183600,474392460,15940,15940,15940,15940,0
20240906,183500,474392460,15940,15940,15940,15940,0
20240906,183400,474392460,15940,15940,15940,15940,451
20240906,183300,474392460,15940,15940,15940,15940,0
20240906,183200,474392460,15940,15940,15940,15940,0
20240906,183100,474392460,15940,15940,15940,15940,0
20240906,183000,474392460,15940,15940,15940,15940,0
20240906,182900,474392460,15940,15940,15940,15940,0
20240906,182800,474392460,15940,15940,15940,15940,0
20240906,182700,474392460,15940,15940,15940,15940,0
20240906,182600,474392460,15940,15940,15940,15940,0
20240906,182500,474392460,15940,15940,15940,15940,0
20240906,182400,474392460,15940,15940,15940,15940,0
20240906,182300,474392460,15940,15940,15940,15940,0
20240906,182200,474392460,15940,15940,15940,15940,0
20240906,182100,474392460,15940,15940,15940,15940,0
20240906,182000,474392460,15940,15940,15940,15940,0
20240906,181900,474392460,15940,15940,15940,15940,0
20240906,181800,474392460,15940,15940,15940,15940,0
20240906,181700,474392460,15940,15940,15940,15940,0
20240906,181600,474392460,15940,15940,15940,15940,0
20240906,181500,474392460,15940,15940,15940,15940,0
20240906,181400,474392460,15940,15940,15940,15940,0
20240906,181300,474392460,15940,15940,15940,15940,0
20240906,181200,474392460,15940,15940,15940,15940,0
20240906,181100,474392460,15940,15940,15940,15940,0
20240906,181000,474392460,15940,15940,15940,15940,0
20240906,180900,474392460,15940,15940,15940,15940,0
20240906,180800,474392460,15940,15940,15940,15940,0
20240906,180700,474392460,15940,15940,15940,15940,0
20240906,180600,474392460,15940,15940,15940,15940,0
20240906,180500,474392460,15940,15940,15940,15940,0
20240906,180400,474392460,15940,15940,15940,15940,451
20240906,180300,474392460,15940,15940,15940,15940,0
20240906,180200,474392460,15940,15940,15940,15940,0
20240906,180100,474392460,15940,15940,15940,15940,0
20240906,180000,474392460,15940,15940,15940,15940,0
20240906,175900,474392460,15940,15940,15940,15940,0
20240906,175800,474392460,15940,15940,15940,15940,0
20240906,175700,474392460,15940,15940,15940,15940,0
20240906,175600,474392460,15940,15940,15940,15940,0
20240906,175500,474392460,15940,15940,15940,15940,0
20240906,175400,474392460,15940,15940,15940,15940,0
20240906,175300,474392460,15940,15940,15940,15940,0
20240906,175200,474392460,15940,15940,15940,15940,0
20240906,175100,474392460,15940,15940,15940,15940,0
20240906,175000,474392460,15940,15940,15940,15940,0
20240906,174900,474392460,15940,15940,15940,15940,0
20240906,174800,474392460,15940,15940,15940,15940,0
20240906,174700,474392460,15940,15940,15940,15940,0
20240906,174600,474392460,15940,15940,15940,15940,0
20240906,174500,474392460,15940,15940,15940,15940,0
20240906,174400,474392460,15940,15940,15940,15940,0
20240906,174300,474392460,15940,15940,15940,15940,0
20240906,174200,474392460,15940,15940,15940,15940,0
20240906,174100,474392460,15940,15940,15940,15940,0
20240906,174000,474392460,15940,15940,15940,15940,0
20240906,173900,474392460,15940,15940,15940,15940,0
20240906,173800,474392460,15940,15940,15940,15940,0
20240906,173700,474392460,15940,15940,15940,15940,0
20240906,173600,474392460,15940,15940,15940,15940,0
20240906,173500,474392460,15940,15940,15940,15940,0
20240906,173400,474392460,15940,15940,15940,15940,451
20240906,173300,474392460,15940,15940,15940,15940,0
20240906,173200,474392460,15940,15940,15940,15940,0
20240906,173100,474392460,15940,15940,15940,15940,0
20240906,173000,474392460,15940,15940,15940,15940,0
20240906,172900,474392460,15940,15940,15940,15940,0
20240906,172800,474392460,15940,15940,15940,15940,0
20240906,172700,474392460,15940,15940,15940,15940,0
20240906,172600,474392460,15940,15940,15940,15940,0
20240906,172500,474392460,15940,15940,15940,15940,0
20240906,172400,474392460,15940,15940,15940,15940,0
20240906,172300,474392460,15940,15940,15940,15940,0
20240906,172200,474392460,15940,15940,15940,15940,0
20240906,172100,474392460,15940,15940,15940,15940,0
20240906,172000,474392460,15940,15940,15940,15940,0
20240906,171900,474392460,15940,15940,15940,15940,0
20240906,171800,474392460,15940,15940,15940,15940,0
20240906,171700,474392460,15940,15940,15940,15940,0
20240906,171600,474392460,15940,15940,15940,15940,0
20240906,171500,474392460,15940,15940,15940,15940,0
20240906,171400,474392460,15940,15940,15940,15940,0
20240906,171300,474392460,15940,15940,15940,15940,0
20240906,171200,474392460,15940,15940,15940,15940,0
20240906,171100,474392460,15940,15940,15940,15940,0
20240906,171000,474392460,15940,15940,15940,15940,0
20240906,170900,474392460,15940,15940,15940,15940,0
20240906,170800,474392460,15940,15940,15940,15940,0
20240906,170700,474392460,15940,15940,15940,15940,0
20240906,170600,474392460,15940,15940,15940,15940,0
20240906,170500,474392460,15940,15940,15940,15940,0
20240906,170400,474392460,15940,15940,15940,15940,451
20240906,170300,474392460,15940,15940,15940,15940,0
20240906,170200,474392460,15940,15940,15940,15940,0
20240906,170100,474392460,15940,15940,15940,15940,0
20240906,170000,474392460,15940,15940,15940,15940,0
20240906,165900,474392460,15940,15940,15940,15940,0
20240906,165800,474392460,15940,15940,15940,15940,0
20240906,165700,474392460,15940,15940,15940,15940,0
20240906,165600,474392460,15940,15940,15940,15940,0
20240906,165500,474392460,15940,15940,15940,15940,0
20240906,165400,474392460,15940,15940,15940,15940,0
20240906,165300,474392460,15940,15940,15940,15940,0
20240906,165200,474392460,15940,15940,15940,15940,0
20240906,165100,474392460,15940,15940,15940,15940,0
20240906,165000,474392460,15940,15940,15940,15940,0
20240906,164900,474392460,15940,15940,15940,15940,0
20240906,164800,474392460,15940,15940,15940,15940,0
20240906,164700,474392460,15940,15940,15940,15940,0
20240906,164600,474392460,15940,15940,15940,15940,0
20240906,164500,474392460,15940,15940,15940,15940,0
20240906,164400,474392460,15940,15940,15940,15940,0
20240906,164300,474392460,15940,15940,15940,15940,0
20240906,164200,474392460,15940,15940,15940,15940,0
20240906,164100,474392460,15940,15940,15940,15940,0
20240906,164000,474392460,15940,15940,15940,15940,0
20240906,163900,474392460,15940,15940,15940,15940,0
20240906,163800,474392460,15940,15940,15940,15940,0
20240906,163700,474392460,15940,15940,15940,15940,0
20240906,163600,474392460,15940,15940,15940,15940,0
20240906,163500,474392460,15940,15940,15940,15940,0
20240906,163400,474392460,15940,15940,15940,15940,451
20240906,163300,474392460,15940,15940,15940,15940,0
20240906,163200,474392460,15940,15940,15940,15940,0
20240906,163100,474392460,15940,15940,15940,15940,0
20240906,163000,474392460,15940,15940,15940,15940,0
20240906,162900,474392460,15940,15940,15940,15940,0
20240906,162800,474392460,15940,15940,15940,15940,0
20240906,162700,474392460,15940,15940,15940,15940,0
20240906,162600,474392460,15940,15940,15940,15940,0
20240906,162500,474392460,15940,15940,15940,15940,0
20240906,162400,474392460,15940,15940,15940,15940,0
20240906,162300,474392460,15940,15940,15940,15940,0
20240906,162200,474392460,15940,15940,15940,15940,0
20240906,162100,474392460,15940,15940,15940,15940,0
20240906,162000,474392460,15940,15940,15940,15940,0
20240906,161900,474392460,15940,15940,15940,15940,0
20240906,161800,474392460,15940,15940,15940,15940,0
20240906,161700,474392460,15940,15940,15940,15940,0
20240906,161600,474392460,15940,15940,15940,15940,0
20240906,161500,474392460,15940,15940,15940,15940,0
20240906,161400,474392460,15940,15940,15940,15940,0
20240906,161300,474392460,15940,15940,15940,15940,0
20240906,161200,474392460,15940,15940,15940,15940,0
20240906,161100,474392460,15940,15940,15940,15940,0
20240906,161000,474392460,15940,15940,15940,15940,0
20240906,160900,474392460,15940,15940,15940,15940,0
20240906,160800,474392460,15940,15940,15940,15940,0
20240906,160700,474392460,15940,15940,15940,15940,0
20240906,160600,474392460,15940,15940,15940,15940,0
20240906,160500,474392460,15940,15940,15940,15940,0
20240906,160400,474392460,15940,15940,15940,15940,451
20240906,160300,474392460,15940,15940,15940,15940,0
20240906,160200,474392460,15940,15940,15940,15940,0
20240906,160100,474392460,15940,15940,15940,15940,0
20240906,160000,474392460,15940,15940,15940,15940,0
20240906,155900,474392460,15940,15940,15940,15940,0
20240906,155800,474392460,15940,15940,15940,15940,0
20240906,155700,474392460,15940,15940,15940,15940,0
20240906,155600,474392460,15940,15940,15940,15940,0
20240906,155500,474392460,15940,15940,15940,15940,0
20240906,155400,474392460,15940,15940,15940,15940,0
20240906,155300,474392460,15940,15940,15940,15940,0
20240906,155200,474392460,15940,15940,15940,15940,0
20240906,155100,474392460,15940,15940,15940,15940,0
20240906,155000,474392460,15940,15940,15940,15940,0
20240906,154900,474392460,15940,15940,15940,15940,0
20240906,154800,474392460,15940,15940,15940,15940,0
20240906,154700,474392460,15940,15940,15940,15940,0
20240906,154600,474392460,15940,15940,15940,15940,0
20240906,154500,474392460,15940,15940,15940,15940,0
20240906,154400,474392460,15940,15940,15940,15940,0
20240906,154300,474392460,15940,15940,15940,15940,0
20240906,154200,474392460,15940,15940,15940,15940,0
20240906,154100,474392460,15940,15940,15940,15940,0
20240906,154000,474392460,15940,15940,15940,15940,0
20240906,153900,474392460,15940,15940,15940,15940,0
20240906,153800,474392460,15940,15940,15940,15940,0
20240906,153700,474392460,15940,15940,15940,15940,0
20240906,153600,474392460,15940,15940,15940,15940,0
20240906,153500,474392460,15940,15940,15940,15940,0
20240906,153400,474392460,15940,15940,15940,15940,451
20240906,153300,474392460,15940,15940,15940,15940,0
20240906,153200,474392460,15940,15940,15940,15940,0
20240906,153100,474392460,15940,15940,15940,15940,0
20240906,153000,474392460,15940,15940,15940,15940,451
20240906,152900,467203520,15920,15920,15920,15920,0
20240906,152800,467203520,15920,15920,15920,15920,0
20240906,152700,467203520,15920,15920,15920,15920,0
20240906,152600,467203520,15920,15920,15920,15920,0
20240906,152500,467203520,15920,15920,15920,15920,0
20240906,152400,467203520,15920,15920,15920,15920,0
20240906,152300,467203520,15920,15920,15920,15920,0
20240906,152200,467203520,15920,15920,15920,15920,0
20240906,152100,467203520,15920,15920,15920,15920,0
20240906,152000,467203520,15920,15920,15920,15920,0
20240906,151900,467203520,15920,15870,15930,15850,33
20240906,151800,466678660,15880,15880,15960,15880,163
20240906,151700,464083850,15930,15830,15930,15830,879
20240906,151600,450121800,15870,15830,15870,15830,514
20240906,151500,441973920,15830,15840,15840,15830,17
20240906,151400,441704670,15830,15830,15830,15830,57
20240906,151300,440802360,15850,15840,15850,15840,10
20240906,151200,440643890,15850,15850,15850,15850,0
20240906,151100,440643890,15850,15840,15850,15840,324
20240906,151000,435508530,15850,15850,15850,15850,0
20240906,150900,435508530,15850,15830,15850,15830,124
20240906,150800,433544340,15830,15830,15830,15830,3
20240906,150700,433496850,15840,15840,15840,15840,91
20240906,150600,432055410,15830,15860,15860,15830,317
20240906,150500,427030980,15870,15860,15870,15860,6
20240906,150400,426935770,15860,15840,15860,15840,189
20240906,150300,423940750,15830,15830,15830,15830,13
20240906,150200,423734960,15830,15850,15850,15820,243
20240906,150100,419887860,15840,15840,15840,15840,4
20240906,150000,419824500,15850,15840,15850,15840,53
20240906,145900,418984940,15830,15830,15840,15830,156
20240906,145800,416514700,15820,15830,15830,15820,16
20240906,145700,416261450,15830,15820,15830,15820,31
20240906,145600,415770760,15830,15830,15830,15830,7
20240906,145500,415659950,15830,15830,15830,15830,0
20240906,145400,415659950,15830,15820,15830,15820,290
20240906,145300,411069290,15830,15830,15830,15830,81
20240906,145200,409787060,15830,15840,15840,15830,169
20240906,145100,407110140,15830,15830,15830,15830,117
20240906,145000,405258030,15830,15830,15830,15830,0
20240906,144900,405258030,15830,15830,15830,15830,89
20240906,144800,403849160,15840,15850,15850,15830,1486
20240906,144700,380304230,15850,15850,15850,15850,4
20240906,144600,380240830,15850,15850,15850,15850,0
20240906,144500,380240830,15850,15850,15850,15850,52
20240906,144400,379416630,15850,15850,15850,15850,4
20240906,144300,379353230,15850,15850,15850,15850,0
20240906,144200,379353230,15850,15860,15860,15850,104
20240906,144100,377704820,15860,15850,15860,15850,6
20240906,144000,377609700,15850,15850,15850,15850,0
20240906,143900,377609700,15850,15860,15860,15850,54
20240906,143800,376753790,15860,15860,15860,15850,256
20240906,143700,372695800,15850,15850,15850,15850,4
20240906,143600,372632400,15850,15850,15850,15850,52
20240906,143500,371808200,15850,15850,15850,15850,3
20240906,143400,371760650,15850,15850,15850,15850,4
20240906,143300,371697250,15860,15860,15860,15860,1
20240906,143200,371681390,15870,15870,15870,15870,1
20240906,143100,371665520,15860,15870,15870,15860,96
20240906,143000,370142920,15870,15870,15870,15870,17
20240906,142900,369873130,15870,15870,15880,15870,75
20240906,142800,368682870,15870,15860,15870,15860,58
20240906,142700,367762940,15860,15860,15860,15860,4
20240906,142600,367699500,15860,15860,15860,15860,0
20240906,142500,367699500,15860,15860,15860,15860,214
20240906,142400,364305460,15860,15860,15860,15860,4
20240906,142300,364242020,15870,15860,15870,15860,15
20240906,142200,364004050,15860,15860,15860,15860,53
20240906,142100,363163470,15860,15860,15860,15860,8
20240906,142000,363036590,15860,15860,15860,15860,4
20240906,141900,362973150,15860,15860,15860,15860,50
20240906,141800,362180150,15860,15860,15860,15860,4
20240906,141700,362116710,15860,15860,15860,15860,3
20240906,141600,362069130,15870,15870,15870,15870,15
20240906,141500,361831080,15860,15860,15860,15860,5
20240906,141400,361751780,15860,15870,15870,15860,5
20240906,141300,361672470,15860,15860,15860,15860,160
20240906,141200,359134870,15850,15850,15850,15850,4
20240906,141100,359071470,15850,15850,15850,15850,52
20240906,141000,358247270,15850,15850,15850,15850,4
20240906,140900,358183870,15850,15850,15850,15850,0
20240906,140800,358183870,15850,15850,15850,15850,54
20240906,140700,357327970,15850,15850,15850,15850,3
20240906,140600,357280420,15860,15860,15860,15860,18
20240906,140500,356994940,15850,15860,15860,15850,54
20240906,140400,356138540,15860,15860,15860,15850,71
20240906,140300,355012520,15860,15860,15860,15860,6
20240906,140200,354917360,15850,15860,15860,15850,6
20240906,140100,354822230,15860,15850,15860,15850,12
20240906,140000,354632020,15860,15850,15860,15850,12
20240906,135900,354441770,15860,15860,15860,15860,21
20240906,135800,354108710,15860,15860,15860,15860,9
20240906,135700,353965970,15860,15850,15860,15850,23
20240906,135600,353601230,15850,15850,15850,15850,49
20240906,135500,352824580,15850,15860,15860,15850,15
20240906,135400,352586740,15860,15860,15860,15850,23
20240906,135300,352222000,15860,15860,15860,15860,27
20240906,135200,351793780,15860,15860,15860,15860,3
20240906,135100,351746200,15860,15860,15860,15860,56
20240906,135000,350858040,15850,15850,15850,15850,4
20240906,134900,350794640,15850,15860,15860,15850,3
20240906,134800,350747070,15880,15850,15880,15850,85
20240906,134700,349399380,15850,15860,15860,15850,36
20240906,134600,348828480,15850,15850,15850,15850,1
20240906,134500,348812630,15850,15850,15850,15850,4
20240906,134400,348749230,15860,15850,15860,15850,43
20240906,134300,348067280,15860,15850,15860,15850,3
20240906,134200,348019720,15850,15850,15860,15850,103
20240906,134100,346387160,15850,15850,15850,15850,4
20240906,134000,346323760,15860,15850,15860,15850,29
20240906,133900,345863860,15860,15850,15860,15850,53
20240906,133800,345023800,15850,15860,15860,15850,4
20240906,133700,344960390,15850,15850,15860,15850,14
20240906,133600,344738480,15850,15850,15850,15850,50
20240906,133500,343945980,15850,15850,15850,15850,736
20240906,133400,332280380,15850,15860,15860,15850,4
20240906,133300,332216970,15860,15860,15860,15860,7
20240906,133200,332105950,15850,15860,15860,15850,32
20240906,133100,331598440,15860,15860,15860,15860,414
20240906,133000,325032400,15860,15860,15860,15860,3
20240906,132900,324984820,15860,15860,15860,15860,0
20240906,132800,324984820,15860,15860,15870,15860,103
20240906,132700,323351230,15860,15860,15860,15860,4
20240906,132600,323287790,15860,15870,15870,15860,22
20240906,132500,322938670,15860,15860,15860,15860,55
20240906,132400,322066370,15860,15860,15860,15860,3
20240906,132300,322018790,15860,15860,15860,15860,4
20240906,132200,321955350,15860,15870,15870,15860,11
20240906,132100,321780800,15870,15860,15870,15860,14
20240906,132000,321558660,15860,15870,15870,15860,9
20240906,131900,321415870,15860,15870,15870,15860,15
20240906,131800,321177920,15870,15870,15870,15860,12
20240906,131700,320987550,15870,15860,15870,15860,6
20240906,131600,320892370,15860,15860,15860,15860,99
20240906,131500,319322230,15860,15860,15860,15860,11
20240906,131400,319147770,15860,15860,15860,15860,6
20240906,131300,319052610,15860,15860,15860,15860,53
20240906,131200,318212030,15870,15870,15870,15870,2
20240906,131100,318180290,15860,15860,15860,15860,5
20240906,131000,318100990,15870,15870,15870,15870,47
20240906,130900,317355100,15870,15870,15870,15870,0
20240906,130800,317355100,15870,15870,15870,15870,4
20240906,130700,317291620,15880,15880,15880,15880,4
20240906,130600,317228100,15890,15880,15910,15880,5
20240906,130500,317148660,15950,15870,15950,15870,65
20240906,130400,316116280,15870,15890,15900,15870,12
20240906,130300,315925550,15940,15920,15980,15920,105
20240906,130200,314247870,15880,15890,15990,15860,435
20240906,130100,307344940,15890,15870,15990,15860,42
20240906,130000,306677030,15860,15860,15860,15860,4
20240906,125900,306613590,15860,15860,15860,15860,62
20240906,125800,305630270,15860,15850,15860,15850,59
20240906,125700,304694550,15850,15860,15860,15850,279
20240906,125600,300269760,15860,15860,15860,15860,98
20240906,125500,298715480,15860,15870,15870,15860,9
20240906,125400,298572690,15860,15860,15860,15860,4
20240906,125300,298509250,15860,15860,15860,15860,104
20240906,125200,296859810,15870,15870,15870,15870,1
20240906,125100,296843940,15860,15860,15860,15860,4
20240906,125000,296780500,15870,15870,15870,15870,39
20240906,124900,296161570,15870,15870,15870,15870,5
20240906,124800,296082220,15900,15900,15900,15900,1
20240906,124700,296066320,15940,15900,15940,15890,63
20240906,124600,295063460,15920,15890,15920,15890,21
20240906,124500,294729310,15880,15890,15920,15880,42
20240906,124400,294061070,15910,15890,15920,15890,4
20240906,124300,293997440,15920,15880,15920,15880,23
20240906,124200,293631620,15880,15890,15980,15880,41
20240906,124100,292978210,15970,15890,15980,15880,38
20240906,124000,292372200,15980,15880,15980,15880,102
20240906,123900,290747290,15890,15890,15890,15890,35
20240906,123800,290191140,15980,15860,15980,15860,204
20240906,123700,286941920,15860,15860,15860,15860,6
20240906,123600,286846760,15870,15870,15870,15870,14
20240906,123500,286624580,15870,15870,15870,15870,4
20240906,123400,286561100,15870,15870,15870,15870,4
20240906,123300,286497620,15880,15880,15880,15880,37
20240906,123200,285910060,15880,15880,15880,15880,0
20240906,123100,285910060,15880,15890,15890,15880,5
20240906,123000,285830650,15890,15890,15890,15890,16
20240906,122900,285576410,15980,15870,15980,15870,216
20240906,122800,282128770,15870,15860,15870,15860,125
20240906,122700,280145870,15860,15870,15870,15860,13
20240906,122600,279939600,15860,15860,15860,15860,12
20240906,122500,279749280,15870,15870,15870,15870,17
20240906,122400,279479490,15880,15880,15880,15870,18
20240906,122300,279193680,15870,15870,15870,15870,7
20240906,122200,279082590,15880,15880,15880,15880,41
20240906,122100,278431510,15880,15880,15880,15880,4
20240906,122000,278367990,15880,15880,15880,15880,6
20240906,121900,278272710,15880,15880,15880,15880,49
20240906,121800,277494590,15880,15880,15880,15880,5
20240906,121700,277415190,15880,15890,15890,15880,6
20240906,121600,277319890,15880,15880,15880,15880,56
20240906,121500,276430610,15900,15900,15900,15900,0
20240906,121400,276430610,15900,15900,15900,15900,0
20240906,121300,276430610,15900,15900,15900,15900,11
20240906,121200,276255710,15900,15890,15900,15890,293
20240906,121100,271597110,15880,15880,15880,15880,58
20240906,121000,270676070,15880,15880,15880,15880,1
20240906,120900,270660190,15880,15870,15880,15860,123
20240906,120800,268709140,15880,15890,15900,15880,6
20240906,120700,268613820,15900,15860,15900,15860,239
20240906,120600,264820680,15870,15870,15870,15860,360
20240906,120500,259107620,15870,15870,15870,15870,49
20240906,120400,258329990,15870,15870,15870,15870,5
20240906,120300,258250640,15870,15870,15870,15870,4
20240906,120200,258187160,15870,15870,15870,15870,50
20240906,120100,257393660,15870,15870,15870,15860,18
20240906,120000,257108040,15870,15860,15870,15860,10
20240906,115900,256949390,15870,15870,15870,15870,52
20240906,115800,256124150,15870,15870,15870,15870,16
20240906,115700,255870230,15870,15860,15870,15860,149
20240906,115600,253506600,15860,15860,15860,15860,68
20240906,115500,252428120,15860,15860,15870,15860,14
20240906,115400,252206050,15860,15860,15870,15860,17
20240906,115300,251936420,15860,15870,15870,15860,43
20240906,115200,251254120,15880,15880,15880,15880,11
20240906,115100,251079440,15880,15880,15880,15880,13
20240906,115000,250873000,15880,15880,15880,15880,66
20240906,114900,249824920,15880,15870,15880,15870,114
20240906,114800,248015300,15860,15870,15870,15860,29
20240906,114700,247555240,15860,15860,15870,15860,26
20240906,114600,247142860,15870,15860,15870,15860,12
20240906,114500,246952510,15880,15860,15880,15860,133
20240906,114400,244841640,15870,15860,15870,15860,21
20240906,114300,244508470,15860,15860,15860,15860,23
20240906,114200,244143690,15860,15880,15880,15860,10
20240906,114100,243984910,15880,15860,15880,15860,20
20240906,114000,243667550,15880,15860,15880,15860,115
20240906,113900,241842340,15860,15870,15870,15860,24
20240906,113800,241461590,15860,15860,15860,15860,15
20240906,113700,241223690,15860,15860,15870,15860,17
20240906,113600,240954050,15860,15850,15860,15850,116
20240906,113500,239115410,15850,15850,15850,15850,16
20240906,113400,238861810,15860,15860,15860,15850,111
20240906,113300,237101440,15860,15850,15860,15850,23
20240906,113200,236736830,15850,15850,15850,15850,10
20240906,113100,236578330,15850,15850,15850,15850,16
20240906,113000,236324730,15850,15850,15850,15850,64
20240906,112900,235310330,15860,15860,15870,15850,139
20240906,112800,233105650,15860,15870,15870,15860,214
20240906,112700,229709940,15880,15870,15900,15870,30
20240906,112600,229233370,15890,15880,16040,15870,744
20240906,112500,217379670,15880,15880,15880,15880,152
20240906,112400,214965910,15880,15880,15880,15880,64
20240906,112300,213949590,15880,15880,15880,15880,15
20240906,112200,213711390,15880,15880,15880,15880,60
20240906,112100,212758590,15880,15880,15880,15880,12
20240906,112000,212568030,15890,15890,15890,15890,4
20240906,111900,212504470,15890,15880,15890,15880,214
20240906,111800,209105050,15890,15890,15890,15890,19
20240906,111700,208803140,15890,15890,15890,15890,0
20240906,111600,208803140,15890,15890,15890,15890,79
20240906,111500,207547830,15890,15890,15890,15890,22
20240906,111400,207198250,15890,15890,15890,15890,6
20240906,111300,207102910,15890,15890,15890,15890,261
20240906,111200,202955620,15890,15890,15890,15890,0
20240906,111100,202955620,15890,15890,15890,15890,4
20240906,111000,202892060,15890,15900,15900,15890,10
20240906,110900,202733120,15900,15890,15900,15890,13
20240906,110800,202526530,15890,15890,15890,15890,0
20240906,110700,202526530,15890,15900,15900,15890,112
20240906,110600,200746520,15890,15890,15890,15890,5
20240906,110500,200667070,15890,15890,15890,15890,0
20240906,110400,200667070,15890,15890,15900,15890,64
20240906,110300,199650010,15900,15890,15900,15890,8
20240906,110200,199522840,15890,15890,15890,15890,81
20240906,110100,198235750,15890,15890,15890,15890,4
20240906,110000,198172190,15890,15900,15910,15890,130
20240906,105900,196105140,15910,15910,15910,15910,21
20240906,105800,195771030,15910,15910,15910,15910,1
20240906,105700,195755120,15910,15910,15910,15910,4
20240906,105600,195691480,15910,15920,15920,15890,1473
20240906,105500,172261250,15920,15920,15920,15920,217
20240906,105400,168806610,15920,15920,15920,15920,5
20240906,105300,168727010,15930,15930,15930,15920,24
20240906,105200,168344700,15930,15930,15930,15930,0
20240906,105100,168344700,15930,15930,15930,15930,39
20240906,105000,167723430,15930,15930,15930,15930,18
20240906,104900,167436690,15930,15930,15930,15930,5
20240906,104800,167357040,15940,15940,15940,15940,10
20240906,104700,167197640,15940,15950,15950,15940,3
20240906,104600,167149810,15950,15960,15960,15940,75
20240906,104500,165953640,15960,15960,15960,15960,7
20240906,104400,165841920,15950,15950,15950,15950,53
20240906,104300,164996570,15950,15950,15950,15950,35
20240906,104200,164438320,15950,15930,15950,15930,398
20240906,104100,158093260,15930,15930,15930,15930,5
20240906,104000,158013610,15940,15920,15940,15920,5
20240906,103900,157933960,15930,15920,15930,15920,70
20240906,103800,156819350,15920,15920,15920,15920,0
20240906,103700,156819350,15920,15930,15930,15920,114
20240906,103600,155004250,15930,15920,15930,15920,56
20240906,103500,154112690,15920,15920,15920,15920,0
20240906,103400,154112690,15920,15920,15920,15920,8
20240906,103300,153985330,15940,15920,15940,15920,62
20240906,103200,152998130,15920,15920,15920,15920,0
20240906,103100,152998130,15920,15920,15920,15920,2
20240906,103000,152966290,15930,15940,15950,15920,780
20240906,102900,140539220,15950,15950,15950,15950,1
20240906,102800,140523270,15950,15950,15950,15950,0
20240906,102700,140523270,15950,15950,15950,15950,2
20240906,102600,140491370,15950,15950,15950,15950,11
20240906,102500,140315920,15950,15950,15950,15950,0
20240906,102400,140315920,15950,15950,15950,15950,0
20240906,102300,140315920,15950,15950,15950,15950,234
20240906,102200,136583620,15960,15950,15960,15950,243
20240906,102100,132705440,15960,15960,15960,15960,81
20240906,102000,131412680,15960,15960,15960,15960,0
20240906,101900,131412680,15960,15960,15960,15960,1
20240906,101800,131396720,15950,15950,15950,15950,0
20240906,101700,131396720,15950,15950,15950,15950,0
20240906,101600,131396720,15950,15950,15950,15950,0
20240906,101500,131396720,15950,15960,15960,15950,240
20240906,101400,127567440,15970,15970,15970,15970,0
20240906,101300,127567440,15970,15970,15970,15970,0
20240906,101200,127567440,15970,15970,15970,15970,1
20240906,101100,127551470,15970,15970,15970,15970,1
20240906,101000,127535500,15950,15950,15950,15950,100
20240906,100900,125940500,15950,15950,15950,15950,0
20240906,100800,125940500,15950,15960,15960,15950,12
20240906,100700,125749090,15950,15960,15960,15950,56
20240906,100600,124855380,15960,15960,15960,15960,88
20240906,100500,123450900,15970,15970,15970,15970,10
20240906,100400,123291200,15960,15970,15970,15960,50
20240906,100300,122493170,15980,15980,15980,15980,48
20240906,100200,121726130,15970,15990,15990,15970,455
20240906,100100,114456880,16000,16000,16000,16000,0
20240906,100000,114456880,16000,16020,16020,16000,219
20240906,095900,110950840,16020,16020,16020,16020,1
20240906,095800,110934820,16020,16020,16020,16020,0
20240906,095700,110934820,16020,16020,16020,16020,0
20240906,095600,110934820,16020,16020,16020,16020,9
20240906,095500,110790640,16020,16020,16020,16020,5
20240906,095400,110710540,16010,16010,16010,16010,14
20240906,095300,110486400,16010,16010,16010,16010,0
20240906,095200,110486400,16010,16010,16010,16010,0
20240906,095100,110486400,16010,15980,16010,15980,25
20240906,095000,110086580,15980,15960,15980,15960,130
20240906,094900,108010400,15960,15960,15960,15960,0
20240906,094800,108010400,15960,15960,15960,15960,10
20240906,094700,107850800,15950,15960,15960,15950,142
20240906,094600,105585010,15960,15960,15960,15960,0
20240906,094500,105585010,15960,15960,15960,15960,47
20240906,094400,104834890,15950,15950,15950,15940,311
20240906,094300,99874890,15940,15950,15950,15940,16
20240906,094200,99619790,15950,15960,15960,15950,53
20240906,094100,98774340,15960,15940,15960,15940,26
20240906,094000,98359620,15950,15950,15950,15950,38
20240906,093900,97753520,15950,15950,15950,15950,110
20240906,093800,95999020,15950,15970,15970,15950,261
20240906,093700,91835840,15970,16000,16000,15940,408
20240906,093600,85324390,16010,16060,16060,16000,2681
20240906,093500,42323990,16060,16070,16070,16060,391
20240906,093400,36044260,16090,16090,16090,16070,13
20240906,093300,35835170,16070,16090,16200,16060,1069
20240906,093200,18615090,16100,16100,16100,16100,6
20240906,093100,18518490,16090,16090,16090,16090,0
20240906,093000,18518490,16090,16090,16090,16090,1
20240906,092900,18502400,16080,16090,16090,16080,77
20240906,092800,17263890,16100,16110,16110,16100,5
20240906,092700,17183360,16120,16110,16120,16110,2
20240906,092600,17151130,16120,16120,16120,16120,0
20240906,092500,17151130,16120,16100,16120,16100,25
20240906,092400,16748570,16100,16100,16100,16100,22
20240906,092300,16394370,16080,16080,16080,16080,74
20240906,092200,15204450,16080,16120,16120,16080,467
20240906,092100,7686510,16120,16120,16120,16120,1
20240906,092000,7670390,16120,16120,16120,16120,0
20240906,091900,7670390,16120,16130,16230,16120,196
20240906,091800,4510190,16130,16110,16130,16110,11
20240906,091700,4332960,16120,16120,16120,16120,61
20240906,091600,3349640,16130,16130,16130,16130,0
20240906,091500,3349640,16130,16130,16130,16130,0
20240906,091400,3349640,16130,16130,16130,16130,33
20240906,091300,2817350,16130,16170,16170,16130,63
20240906,091200,1800800,16190,16190,16190,16190,4
20240906,091100,1736040,16200,16200,16200,16200,24
20240906,091000,1347240,16210,16220,16220,16210,5
20240906,090900,1266180,16220,16220,16220,16220,1
20240906,090800,1249960,16230,16230,16230,16230,0
20240906,090700,1249960,16230,16230,16230,16230,0
20240906,090600,1249960,16230,16230,16230,16230,1
20240906,090500,1233730,16250,16250,16250,16250,1
20240906,090400,1217480,16240,16240,16240,16240,0
20240906,090300,1217480,16240,16240,16240,16240,37
20240906,090200,616600,16250,16230,16250,16230,12
20240906,090100,421720,16220,16220,16220,16220,0
20240906,090000,421720,16220,16220,16220,16220,26