KissMeData/020000/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,190400,173400620,15860,15860,15860,15860,758
20240912,190300,173400620,15860,15860,15860,15860,0
20240912,190200,173400620,15860,15860,15860,15860,0
20240912,190100,173400620,15860,15860,15860,15860,0
20240912,190000,173400620,15860,15860,15860,15860,0
20240912,185900,173400620,15860,15860,15860,15860,0
20240912,185800,173400620,15860,15860,15860,15860,0
20240912,185700,173400620,15860,15860,15860,15860,0
20240912,185600,173400620,15860,15860,15860,15860,0
20240912,185500,173400620,15860,15860,15860,15860,0
20240912,185400,173400620,15860,15860,15860,15860,0
20240912,185300,173400620,15860,15860,15860,15860,0
20240912,185200,173400620,15860,15860,15860,15860,0
20240912,185100,173400620,15860,15860,15860,15860,0
20240912,185000,173400620,15860,15860,15860,15860,0
20240912,184900,173400620,15860,15860,15860,15860,0
20240912,184800,173400620,15860,15860,15860,15860,0
20240912,184700,173400620,15860,15860,15860,15860,0
20240912,184600,173400620,15860,15860,15860,15860,0
20240912,184500,173400620,15860,15860,15860,15860,0
20240912,184400,173400620,15860,15860,15860,15860,0
20240912,184300,173400620,15860,15860,15860,15860,0
20240912,184200,173400620,15860,15860,15860,15860,0
20240912,184100,173400620,15860,15860,15860,15860,0
20240912,184000,173400620,15860,15860,15860,15860,0
20240912,183900,173400620,15860,15860,15860,15860,0
20240912,183800,173400620,15860,15860,15860,15860,0
20240912,183700,173400620,15860,15860,15860,15860,0
20240912,183600,173400620,15860,15860,15860,15860,0
20240912,183500,173400620,15860,15860,15860,15860,0
20240912,183400,173400620,15860,15860,15860,15860,758
20240912,183300,173400620,15860,15860,15860,15860,0
20240912,183200,173400620,15860,15860,15860,15860,0
20240912,183100,173400620,15860,15860,15860,15860,0
20240912,183000,173400620,15860,15860,15860,15860,0
20240912,182900,173400620,15860,15860,15860,15860,0
20240912,182800,173400620,15860,15860,15860,15860,0
20240912,182700,173400620,15860,15860,15860,15860,0
20240912,182600,173400620,15860,15860,15860,15860,0
20240912,182500,173400620,15860,15860,15860,15860,0
20240912,182400,173400620,15860,15860,15860,15860,0
20240912,182300,173400620,15860,15860,15860,15860,0
20240912,182200,173400620,15860,15860,15860,15860,0
20240912,182100,173400620,15860,15860,15860,15860,0
20240912,182000,173400620,15860,15860,15860,15860,0
20240912,181900,173400620,15860,15860,15860,15860,0
20240912,181800,173400620,15860,15860,15860,15860,0
20240912,181700,173400620,15860,15860,15860,15860,0
20240912,181600,173400620,15860,15860,15860,15860,0
20240912,181500,173400620,15860,15860,15860,15860,0
20240912,181400,173400620,15860,15860,15860,15860,0
20240912,181300,173400620,15860,15860,15860,15860,0
20240912,181200,173400620,15860,15860,15860,15860,0
20240912,181100,173400620,15860,15860,15860,15860,0
20240912,181000,173400620,15860,15860,15860,15860,0
20240912,180900,173400620,15860,15860,15860,15860,0
20240912,180800,173400620,15860,15860,15860,15860,0
20240912,180700,173400620,15860,15860,15860,15860,0
20240912,180600,173400620,15860,15860,15860,15860,0
20240912,180500,173400620,15860,15860,15860,15860,0
20240912,180400,173400620,15860,15860,15860,15860,758
20240912,180300,173400620,15860,15860,15860,15860,0
20240912,180200,173400620,15860,15860,15860,15860,0
20240912,180100,173400620,15860,15860,15860,15860,0
20240912,180000,173400620,15860,15860,15860,15860,0
20240912,175900,173400620,15860,15860,15860,15860,0
20240912,175800,173400620,15860,15860,15860,15860,0
20240912,175700,173400620,15860,15860,15860,15860,0
20240912,175600,173400620,15860,15860,15860,15860,0
20240912,175500,173400620,15860,15860,15860,15860,0
20240912,175400,173400620,15860,15860,15860,15860,0
20240912,175300,173400620,15860,15860,15860,15860,0
20240912,175200,173400620,15860,15860,15860,15860,0
20240912,175100,173400620,15860,15860,15860,15860,0
20240912,175000,173400620,15860,15860,15860,15860,0
20240912,174900,173400620,15860,15860,15860,15860,0
20240912,174800,173400620,15860,15860,15860,15860,0
20240912,174700,173400620,15860,15860,15860,15860,0
20240912,174600,173400620,15860,15860,15860,15860,0
20240912,174500,173400620,15860,15860,15860,15860,0
20240912,174400,173400620,15860,15860,15860,15860,0
20240912,174300,173400620,15860,15860,15860,15860,0
20240912,174200,173400620,15860,15860,15860,15860,0
20240912,174100,173400620,15860,15860,15860,15860,0
20240912,174000,173400620,15860,15860,15860,15860,0
20240912,173900,173400620,15860,15860,15860,15860,0
20240912,173800,173400620,15860,15860,15860,15860,0
20240912,173700,173400620,15860,15860,15860,15860,0
20240912,173600,173400620,15860,15860,15860,15860,0
20240912,173500,173400620,15860,15860,15860,15860,0
20240912,173400,173400620,15860,15860,15860,15860,758
20240912,173300,173400620,15860,15860,15860,15860,0
20240912,173200,173400620,15860,15860,15860,15860,0
20240912,173100,173400620,15860,15860,15860,15860,0
20240912,173000,173400620,15860,15860,15860,15860,0
20240912,172900,173400620,15860,15860,15860,15860,0
20240912,172800,173400620,15860,15860,15860,15860,0
20240912,172700,173400620,15860,15860,15860,15860,0
20240912,172600,173400620,15860,15860,15860,15860,0
20240912,172500,173400620,15860,15860,15860,15860,0
20240912,172400,173400620,15860,15860,15860,15860,0
20240912,172300,173400620,15860,15860,15860,15860,0
20240912,172200,173400620,15860,15860,15860,15860,0
20240912,172100,173400620,15860,15860,15860,15860,0
20240912,172000,173400620,15860,15860,15860,15860,0
20240912,171900,173400620,15860,15860,15860,15860,0
20240912,171800,173400620,15860,15860,15860,15860,0
20240912,171700,173400620,15860,15860,15860,15860,0
20240912,171600,173400620,15860,15860,15860,15860,0
20240912,171500,173400620,15860,15860,15860,15860,0
20240912,171400,173400620,15860,15860,15860,15860,0
20240912,171300,173400620,15860,15860,15860,15860,0
20240912,171200,173400620,15860,15860,15860,15860,0
20240912,171100,173400620,15860,15860,15860,15860,0
20240912,171000,173400620,15860,15860,15860,15860,0
20240912,170900,173400620,15860,15860,15860,15860,0
20240912,170800,173400620,15860,15860,15860,15860,0
20240912,170700,173400620,15860,15860,15860,15860,0
20240912,170600,173400620,15860,15860,15860,15860,0
20240912,170500,173400620,15860,15860,15860,15860,0
20240912,170400,173400620,15860,15860,15860,15860,758
20240912,170300,173400620,15860,15860,15860,15860,0
20240912,170200,173400620,15860,15860,15860,15860,0
20240912,170100,173400620,15860,15860,15860,15860,0
20240912,170000,173400620,15860,15860,15860,15860,0
20240912,165900,173400620,15860,15860,15860,15860,0
20240912,165800,173400620,15860,15860,15860,15860,0
20240912,165700,173400620,15860,15860,15860,15860,0
20240912,165600,173400620,15860,15860,15860,15860,0
20240912,165500,173400620,15860,15860,15860,15860,0
20240912,165400,173400620,15860,15860,15860,15860,0
20240912,165300,173400620,15860,15860,15860,15860,0
20240912,165200,173400620,15860,15860,15860,15860,0
20240912,165100,173400620,15860,15860,15860,15860,0
20240912,165000,173400620,15860,15860,15860,15860,0
20240912,164900,173400620,15860,15860,15860,15860,0
20240912,164800,173400620,15860,15860,15860,15860,0
20240912,164700,173400620,15860,15860,15860,15860,0
20240912,164600,173400620,15860,15860,15860,15860,0
20240912,164500,173400620,15860,15860,15860,15860,0
20240912,164400,173400620,15860,15860,15860,15860,0
20240912,164300,173400620,15860,15860,15860,15860,0
20240912,164200,173400620,15860,15860,15860,15860,0
20240912,164100,173400620,15860,15860,15860,15860,0
20240912,164000,173400620,15860,15860,15860,15860,0
20240912,163900,173400620,15860,15860,15860,15860,0
20240912,163800,173400620,15860,15860,15860,15860,0
20240912,163700,173400620,15860,15860,15860,15860,0
20240912,163600,173400620,15860,15860,15860,15860,0
20240912,163500,173400620,15860,15860,15860,15860,0
20240912,163400,173400620,15860,15860,15860,15860,758
20240912,163300,173400620,15860,15860,15860,15860,0
20240912,163200,173400620,15860,15860,15860,15860,0
20240912,163100,173400620,15860,15860,15860,15860,0
20240912,163000,173400620,15860,15860,15860,15860,0
20240912,162900,173400620,15860,15860,15860,15860,0
20240912,162800,173400620,15860,15860,15860,15860,0
20240912,162700,173400620,15860,15860,15860,15860,0
20240912,162600,173400620,15860,15860,15860,15860,0
20240912,162500,173400620,15860,15860,15860,15860,0
20240912,162400,173400620,15860,15860,15860,15860,0
20240912,162300,173400620,15860,15860,15860,15860,0
20240912,162200,173400620,15860,15860,15860,15860,0
20240912,162100,173400620,15860,15860,15860,15860,0
20240912,162000,173400620,15860,15860,15860,15860,0
20240912,161900,173400620,15860,15860,15860,15860,0
20240912,161800,173400620,15860,15860,15860,15860,0
20240912,161700,173400620,15860,15860,15860,15860,0
20240912,161600,173400620,15860,15860,15860,15860,0
20240912,161500,173400620,15860,15860,15860,15860,0
20240912,161400,173400620,15860,15860,15860,15860,0
20240912,161300,173400620,15860,15860,15860,15860,0
20240912,161200,173400620,15860,15860,15860,15860,0
20240912,161100,173400620,15860,15860,15860,15860,0
20240912,161000,173400620,15860,15860,15860,15860,0
20240912,160900,173400620,15860,15860,15860,15860,0
20240912,160800,173400620,15860,15860,15860,15860,0
20240912,160700,173400620,15860,15860,15860,15860,0
20240912,160600,173400620,15860,15860,15860,15860,0
20240912,160500,173400620,15860,15860,15860,15860,0
20240912,160400,173400620,15860,15860,15860,15860,758
20240912,160300,173400620,15860,15860,15860,15860,0
20240912,160200,173400620,15860,15860,15860,15860,0
20240912,160100,173400620,15860,15860,15860,15860,0
20240912,160000,173400620,15860,15860,15860,15860,0
20240912,155900,173400620,15860,15860,15860,15860,0
20240912,155800,173400620,15860,15860,15860,15860,0
20240912,155700,173400620,15860,15860,15860,15860,0
20240912,155600,173400620,15860,15860,15860,15860,0
20240912,155500,173400620,15860,15860,15860,15860,0
20240912,155400,173400620,15860,15860,15860,15860,0
20240912,155300,173400620,15860,15860,15860,15860,0
20240912,155200,173400620,15860,15860,15860,15860,0
20240912,155100,173400620,15860,15860,15860,15860,0
20240912,155000,173400620,15860,15860,15860,15860,0
20240912,154900,173400620,15860,15860,15860,15860,0
20240912,154800,173400620,15860,15860,15860,15860,0
20240912,154700,173400620,15860,15860,15860,15860,0
20240912,154600,173400620,15860,15860,15860,15860,0
20240912,154500,173400620,15860,15860,15860,15860,0
20240912,154400,173400620,15860,15860,15860,15860,0
20240912,154300,173400620,15860,15860,15860,15860,0
20240912,154200,173400620,15860,15860,15860,15860,0
20240912,154100,173400620,15860,15860,15860,15860,0
20240912,154000,173400620,15860,15860,15860,15860,0
20240912,153900,173400620,15860,15860,15860,15860,0
20240912,153800,173400620,15860,15860,15860,15860,0
20240912,153700,173400620,15860,15860,15860,15860,0
20240912,153600,173400620,15860,15860,15860,15860,0
20240912,153500,173400620,15860,15860,15860,15860,0
20240912,153400,173400620,15860,15860,15860,15860,758
20240912,153300,173400620,15860,15860,15860,15860,0
20240912,153200,173400620,15860,15860,15860,15860,0
20240912,153100,173400620,15860,15860,15860,15860,0
20240912,153000,173400620,15860,15860,15860,15860,758
20240912,152900,161378740,15840,15840,15840,15840,0
20240912,152800,161378740,15840,15840,15840,15840,0
20240912,152700,161378740,15840,15840,15840,15840,0
20240912,152600,161378740,15840,15840,15840,15840,0
20240912,152500,161378740,15840,15840,15840,15840,0
20240912,152400,161378740,15840,15840,15840,15840,0
20240912,152300,161378740,15840,15840,15840,15840,0
20240912,152200,161378740,15840,15840,15840,15840,0
20240912,152100,161378740,15840,15840,15840,15840,0
20240912,152000,161378740,15840,15840,15840,15840,0
20240912,151900,161378740,15840,15850,15860,15830,75
20240912,151800,160190900,15850,15850,15850,15850,3
20240912,151700,160143350,15860,15840,15860,15830,23
20240912,151600,159778970,15840,15840,15840,15840,110
20240912,151500,158036570,15860,15860,15860,15860,1
20240912,151400,158020710,15850,15830,15850,15810,727
20240912,151300,146502900,15840,15820,15840,15820,13
20240912,151200,146297110,15820,15830,15830,15820,2
20240912,151100,146265460,15810,15830,15840,15810,109
20240912,151000,144540430,15810,15820,15820,15810,15
20240912,150900,144303180,15820,15820,15820,15820,0
20240912,150800,144303180,15820,15810,15820,15810,4
20240912,150700,144239930,15820,15820,15820,15820,21
20240912,150600,143907710,15810,15810,15810,15810,0
20240912,150500,143907710,15810,15810,15820,15810,73
20240912,150400,142753500,15820,15830,15830,15820,2
20240912,150300,142721850,15820,15820,15830,15820,12
20240912,150200,142531990,15800,15800,15820,15800,80
20240912,150100,141266610,15790,15800,15820,15790,283
20240912,150000,136795410,15800,15800,15800,15800,2
20240912,145900,136763810,15800,15810,15810,15800,38
20240912,145800,136163400,15810,15810,15810,15810,2
20240912,145700,136131780,15810,15810,15810,15810,2
20240912,145600,136100160,15820,15810,15820,15810,3
20240912,145500,136052720,15810,15800,15810,15800,14
20240912,145400,135831410,15800,15820,15820,15800,12
20240912,145300,135641610,15820,15820,15820,15810,96
20240912,145200,134122940,15820,15830,15830,15820,6
20240912,145100,134027970,15820,15800,15830,15800,148
20240912,145000,131689360,15820,15820,15820,15800,474
20240912,144900,124195570,15820,15820,15820,15820,0
20240912,144800,124195570,15820,15820,15820,15820,2
20240912,144700,124163930,15810,15810,15810,15810,0
20240912,144600,124163930,15810,15820,15820,15810,87
20240912,144500,122787660,15820,15820,15820,15820,51
20240912,144400,121980840,15810,15810,15810,15810,0
20240912,144300,121980840,15810,15810,15810,15810,2
20240912,144200,121949220,15810,15810,15810,15810,0
20240912,144100,121949220,15810,15810,15810,15810,6
20240912,144000,121854360,15800,15800,15800,15800,0
20240912,143900,121854360,15800,15800,15800,15800,2
20240912,143800,121822760,15820,15820,15820,15820,1
20240912,143700,121806940,15800,15800,15800,15800,2
20240912,143600,121775340,15800,15800,15800,15800,0
20240912,143500,121775340,15800,15800,15800,15800,1
20240912,143400,121759540,15800,15800,15800,15800,10
20240912,143300,121601540,15820,15820,15820,15820,15
20240912,143200,121364240,15820,15820,15820,15820,187
20240912,143100,118405900,15800,15800,15800,15800,1
20240912,143000,118390100,15800,15810,15810,15800,14
20240912,142900,118168890,15810,15810,15810,15810,70
20240912,142800,117062190,15810,15810,15810,15810,1
20240912,142700,117046380,15810,15810,15810,15810,0
20240912,142600,117046380,15810,15800,15810,15800,2
20240912,142500,117014770,15800,15820,15820,15800,203
20240912,142400,113803840,15820,15820,15820,15820,1
20240912,142300,113788020,15820,15820,15820,15820,0
20240912,142200,113788020,15820,15820,15820,15820,0
20240912,142100,113788020,15820,15830,15830,15820,4
20240912,142000,113724710,15820,15820,15820,15820,1
20240912,141900,113708890,15820,15830,15830,15820,50
20240912,141800,112917470,15820,15820,15820,15820,0
20240912,141700,112917470,15820,15820,15830,15820,9
20240912,141600,112775030,15830,15830,15830,15830,1
20240912,141500,112759200,15820,15820,15830,15820,68
20240912,141400,111682810,15820,15830,15830,15820,3
20240912,141300,111635330,15830,15820,15830,15820,66
20240912,141200,110590560,15830,15830,15830,15830,1
20240912,141100,110574730,15820,15820,15820,15820,0
20240912,141000,110574730,15820,15820,15820,15820,1
20240912,140900,110558910,15820,15820,15820,15820,1
20240912,140800,110543090,15820,15820,15820,15820,1
20240912,140700,110527270,15820,15830,15830,15820,29
20240912,140600,110068250,15820,15820,15820,15820,1
20240912,140500,110052430,15820,15820,15820,15820,0
20240912,140400,110052430,15820,15820,15820,15820,2
20240912,140300,110020790,15820,15820,15820,15820,1
20240912,140200,110004970,15820,15820,15820,15820,1
20240912,140100,109989150,15820,15820,15820,15820,0
20240912,140000,109989150,15820,15820,15820,15820,0
20240912,135900,109989150,15820,15820,15820,15820,1
20240912,135800,109973330,15820,15820,15820,15820,0
20240912,135700,109973330,15820,15810,15820,15810,110
20240912,135600,108233140,15820,15820,15820,15820,0
20240912,135500,108233140,15820,15810,15820,15810,8
20240912,135400,108106590,15820,15800,15820,15800,29
20240912,135300,107648070,15800,15800,15800,15800,1
20240912,135200,107632270,15800,15800,15800,15800,1
20240912,135100,107616470,15800,15800,15800,15800,1
20240912,135000,107600670,15800,15800,15800,15800,0
20240912,134900,107600670,15800,15800,15800,15800,0
20240912,134800,107600670,15800,15800,15800,15800,1
20240912,134700,107584870,15800,15800,15800,15800,0
20240912,134600,107584870,15800,15800,15800,15800,2
20240912,134500,107553270,15800,15800,15800,15800,0
20240912,134400,107553270,15800,15800,15800,15800,190
20240912,134300,104551270,15810,15810,15810,15810,0
20240912,134200,104551270,15810,15810,15810,15810,1
20240912,134100,104535460,15810,15810,15810,15810,0
20240912,134000,104535460,15810,15810,15810,15810,2
20240912,133900,104503840,15810,15810,15810,15810,0
20240912,133800,104503840,15810,15820,15820,15810,7
20240912,133700,104393110,15800,15800,15820,15800,24
20240912,133600,104013490,15800,15800,15800,15800,0
20240912,133500,104013490,15800,15800,15800,15800,2
20240912,133400,103981890,15800,15800,15800,15800,0
20240912,133300,103981890,15800,15810,15810,15800,2
20240912,133200,103950280,15810,15810,15810,15810,0
20240912,133100,103950280,15810,15810,15810,15810,2
20240912,133000,103918660,15810,15810,15810,15810,0
20240912,132900,103918660,15810,15810,15810,15810,3
20240912,132800,103871230,15800,15800,15800,15800,0
20240912,132700,103871230,15800,15800,15800,15800,2
20240912,132600,103839630,15810,15810,15810,15810,1
20240912,132500,103823820,15810,15810,15810,15810,0
20240912,132400,103823820,15810,15810,15810,15810,0
20240912,132300,103823820,15810,15810,15810,15810,1
20240912,132200,103808010,15810,15810,15810,15810,1
20240912,132100,103792200,15800,15800,15800,15800,0
20240912,132000,103792200,15800,15800,15800,15800,4
20240912,131900,103729000,15800,15800,15810,15800,125
20240912,131800,101753860,15810,15810,15810,15810,0
20240912,131700,101753860,15810,15810,15810,15810,1
20240912,131600,101738050,15800,15800,15800,15800,0
20240912,131500,101738050,15800,15800,15800,15800,0
20240912,131400,101738050,15800,15800,15800,15800,0
20240912,131300,101738050,15800,15800,15800,15800,6
20240912,131200,101643250,15800,15800,15800,15800,147
20240912,131100,99320650,15800,15800,15800,15800,0
20240912,131000,99320650,15800,15820,15820,15800,51
20240912,130900,98514410,15800,15800,15800,15800,0
20240912,130800,98514410,15800,15800,15800,15800,0
20240912,130700,98514410,15800,15820,15820,15800,58
20240912,130600,97597010,15800,15820,15820,15800,20
20240912,130500,97280650,15840,15840,15840,15840,0
20240912,130400,97280650,15840,15820,15840,15800,25
20240912,130300,96885100,15800,15800,15800,15800,0
20240912,130200,96885100,15800,15800,15800,15800,0
20240912,130100,96885100,15800,15820,15820,15800,3
20240912,130000,96837680,15800,15800,15800,15800,0
20240912,125900,96837680,15800,15800,15800,15800,0
20240912,125800,96837680,15800,15800,15800,15800,0
20240912,125700,96837680,15800,15800,15800,15800,0
20240912,125600,96837680,15800,15800,15800,15800,0
20240912,125500,96837680,15800,15800,15800,15800,0
20240912,125400,96837680,15800,15820,15820,15800,58
20240912,125300,95920770,15810,15820,15820,15810,4
20240912,125200,95857510,15810,15810,15810,15810,0
20240912,125100,95857510,15810,15810,15810,15810,0
20240912,125000,95857510,15810,15810,15810,15810,0
20240912,124900,95857510,15810,15810,15810,15810,0
20240912,124800,95857510,15810,15810,15810,15810,0
20240912,124700,95857510,15810,15810,15810,15810,0
20240912,124600,95857510,15810,15810,15810,15810,0
20240912,124500,95857510,15810,15810,15810,15810,0
20240912,124400,95857510,15810,15810,15810,15810,1
20240912,124300,95841700,15810,15810,15810,15810,8
20240912,124200,95715220,15820,15820,15820,15820,1
20240912,124100,95699400,15810,15810,15810,15810,0
20240912,124000,95699400,15810,15810,15810,15810,6
20240912,123900,95604540,15810,15810,15810,15810,50
20240912,123800,94814040,15810,15810,15810,15810,0
20240912,123700,94814040,15810,15800,15810,15800,20
20240912,123600,94497970,15800,15800,15800,15800,0
20240912,123500,94497970,15800,15800,15800,15800,268
20240912,123400,90263570,15790,15790,15790,15790,0
20240912,123300,90263570,15790,15790,15790,15790,0
20240912,123200,90263570,15790,15790,15790,15790,0
20240912,123100,90263570,15790,15790,15790,15790,4
20240912,123000,90200410,15800,15800,15800,15800,0
20240912,122900,90200410,15800,15800,15800,15800,45
20240912,122800,89489410,15810,15810,15810,15810,0
20240912,122700,89489410,15810,15810,15810,15810,0
20240912,122600,89489410,15810,15810,15810,15810,5
20240912,122500,89410360,15820,15810,15820,15810,2
20240912,122400,89378730,15820,15800,15820,15800,60
20240912,122300,88430710,15790,15790,15790,15790,0
20240912,122200,88430710,15790,15790,15790,15790,4
20240912,122100,88367550,15790,15790,15790,15790,0
20240912,122000,88367550,15790,15790,15790,15790,5
20240912,121900,88288600,15800,15790,15800,15790,3
20240912,121800,88241210,15800,15800,15800,15800,0
20240912,121700,88241210,15800,15800,15800,15800,0
20240912,121600,88241210,15800,15800,15800,15800,16
20240912,121500,87988410,15810,15810,15810,15810,0
20240912,121400,87988410,15810,15810,15810,15810,0
20240912,121300,87988410,15810,15810,15810,15810,4
20240912,121200,87925170,15800,15800,15800,15800,0
20240912,121100,87925170,15800,15800,15800,15800,0
20240912,121000,87925170,15800,15800,15800,15800,4
20240912,120900,87861970,15800,15800,15800,15800,21
20240912,120800,87530170,15800,15800,15800,15800,0
20240912,120700,87530170,15800,15800,15800,15800,0
20240912,120600,87530170,15800,15800,15800,15800,3
20240912,120500,87482770,15810,15800,15810,15800,124
20240912,120400,85523560,15800,15800,15800,15800,0
20240912,120300,85523560,15800,15800,15800,15800,20
20240912,120200,85207560,15800,15800,15800,15800,0
20240912,120100,85207560,15800,15800,15800,15800,0
20240912,120000,85207560,15800,15800,15800,15800,1
20240912,115900,85191760,15790,15790,15790,15790,0
20240912,115800,85191760,15790,15790,15790,15790,0
20240912,115700,85191760,15790,15790,15790,15790,21
20240912,115600,84860170,15780,15790,15790,15780,10
20240912,115500,84702360,15800,15790,15800,15790,2
20240912,115400,84670770,15800,15800,15800,15800,2
20240912,115300,84639170,15810,15810,15810,15810,0
20240912,115200,84639170,15810,15810,15810,15810,0
20240912,115100,84639170,15810,15800,15810,15800,4
20240912,115000,84575960,15800,15800,15800,15800,1
20240912,114900,84560160,15800,15800,15800,15800,0
20240912,114800,84560160,15800,15800,15800,15800,48
20240912,114700,83801760,15800,15800,15800,15800,0
20240912,114600,83801760,15800,15800,15800,15800,0
20240912,114500,83801760,15800,15800,15800,15800,0
20240912,114400,83801760,15800,15790,15800,15790,2
20240912,114300,83770170,15790,15780,15790,15780,137
20240912,114200,81607540,15790,15790,15790,15790,0
20240912,114100,81607540,15790,15790,15790,15790,57
20240912,114000,80707510,15790,15790,15790,15790,1
20240912,113900,80691720,15790,15790,15790,15790,44
20240912,113800,79996960,15780,15780,15780,15780,0
20240912,113700,79996960,15780,15780,15780,15780,52
20240912,113600,79176400,15780,15780,15780,15780,0
20240912,113500,79176400,15780,15780,15780,15780,0
20240912,113400,79176400,15780,15780,15780,15780,1
20240912,113300,79160620,15770,15770,15770,15770,0
20240912,113200,79160620,15770,15770,15770,15770,0
20240912,113100,79160620,15770,15770,15770,15770,34
20240912,113000,78624440,15760,15760,15760,15760,114
20240912,112900,76827800,15760,15760,15760,15760,26
20240912,112800,76418040,15770,15760,15770,15760,30
20240912,112700,75945220,15770,15770,15770,15770,201
20240912,112600,72775450,15770,15770,15770,15770,46
20240912,112500,72050030,15770,15770,15770,15770,33
20240912,112400,71529620,15770,15770,15770,15770,27
20240912,112300,71103830,15770,15770,15770,15770,0
20240912,112200,71103830,15770,15770,15770,15770,165
20240912,112100,68501780,15770,15770,15770,15770,0
20240912,112000,68501780,15770,15770,15770,15770,2
20240912,111900,68470240,15770,15780,15780,15770,31
20240912,111800,67981330,15790,15780,15790,15780,89
20240912,111700,66576860,15780,15780,15780,15780,0
20240912,111600,66576860,15780,15780,15780,15780,0
20240912,111500,66576860,15780,15780,15780,15780,0
20240912,111400,66576860,15780,15780,15780,15780,21
20240912,111300,66245480,15770,15770,15770,15770,0
20240912,111200,66245480,15770,15780,15780,15770,23
20240912,111100,65882570,15780,15780,15780,15780,1
20240912,111000,65866790,15760,15760,15760,15760,0
20240912,110900,65866790,15760,15760,15760,15760,0
20240912,110800,65866790,15760,15770,15770,15760,27
20240912,110700,65441050,15770,15770,15770,15770,1
20240912,110600,65425280,15770,15770,15770,15770,12
20240912,110500,65236040,15760,15770,15770,15760,5
20240912,110400,65157230,15760,15780,15780,15760,28
20240912,110300,64715910,15770,15770,15770,15770,0
20240912,110200,64715910,15770,15770,15770,15770,0
20240912,110100,64715910,15770,15770,15770,15770,0
20240912,110000,64715910,15770,15770,15770,15770,6
20240912,105900,64621290,15770,15770,15770,15770,3
20240912,105800,64573980,15780,15780,15780,15780,0
20240912,105700,64573980,15780,15770,15780,15770,24
20240912,105600,64195490,15770,15770,15770,15770,2
20240912,105500,64163950,15770,15760,15770,15760,279
20240912,105400,59766890,15770,15770,15770,15770,86
20240912,105300,58410670,15780,15770,15780,15770,16
20240912,105200,58158210,15770,15770,15770,15770,3
20240912,105100,58110900,15770,15770,15770,15770,0
20240912,105000,58110900,15770,15770,15770,15770,0
20240912,104900,58110900,15770,15770,15770,15770,6
20240912,104800,58016280,15780,15770,15780,15770,16
20240912,104700,57763830,15770,15770,15770,15770,0
20240912,104600,57763830,15770,15770,15770,15770,0
20240912,104500,57763830,15770,15780,15780,15770,104
20240912,104400,56123210,15780,15780,15780,15780,5
20240912,104300,56044310,15790,15790,15790,15790,0
20240912,104200,56044310,15790,15790,15790,15790,10
20240912,104100,55886410,15790,15790,15790,15790,0
20240912,104000,55886410,15790,15790,15790,15790,17
20240912,103900,55617980,15800,15800,15800,15800,0
20240912,103800,55617980,15800,15780,15800,15780,19
20240912,103700,55318020,15780,15780,15780,15780,10
20240912,103600,55160220,15790,15780,15790,15780,24
20240912,103500,54781480,15770,15770,15770,15770,6
20240912,103400,54686860,15780,15780,15780,15780,0
20240912,103300,54686860,15780,15780,15780,15780,0
20240912,103200,54686860,15780,15770,15780,15770,86
20240912,103100,53330600,15770,15770,15770,15770,0
20240912,103000,53330600,15770,15780,15790,15770,31
20240912,102900,52841420,15780,15780,15780,15780,3
20240912,102800,52794080,15780,15780,15780,15780,0
20240912,102700,52794080,15780,15790,15790,15780,5
20240912,102600,52715160,15790,15790,15790,15790,1
20240912,102500,52699370,15780,15780,15780,15780,10
20240912,102400,52541570,15780,15790,15790,15780,6
20240912,102300,52446840,15780,15780,15780,15780,6
20240912,102200,52352160,15780,15780,15780,15780,0
20240912,102100,52352160,15780,15780,15780,15780,4
20240912,102000,52289040,15790,15790,15790,15790,2
20240912,101900,52257460,15780,15780,15780,15780,0
20240912,101800,52257460,15780,15780,15780,15780,3
20240912,101700,52210120,15780,15770,15780,15770,10
20240912,101600,52052330,15770,15770,15770,15770,0
20240912,101500,52052330,15770,15770,15770,15770,27
20240912,101400,51626540,15760,15770,15770,15760,116
20240912,101300,49798160,15780,15780,15780,15780,0
20240912,101200,49798160,15780,15780,15780,15780,2
20240912,101100,49766600,15760,15760,15770,15760,37
20240912,101000,49183270,15770,15820,15820,15770,509
20240912,100900,41146390,15820,15820,15820,15820,0
20240912,100800,41146390,15820,15820,15820,15820,0
20240912,100700,41146390,15820,15820,15820,15820,20
20240912,100600,40829990,15810,15810,15810,15810,0
20240912,100500,40829990,15810,15820,15820,15810,43
20240912,100400,40149800,15820,15820,15820,15820,0
20240912,100300,40149800,15820,15830,15830,15820,65
20240912,100200,39120970,15870,15870,15870,15870,0
20240912,100100,39120970,15870,15870,15870,15870,0
20240912,100000,39120970,15870,15850,15870,15850,3
20240912,095900,39073390,15870,15840,15880,15840,17
20240912,095800,38803860,15830,15830,15830,15830,0
20240912,095700,38803860,15830,15850,15850,15830,18
20240912,095600,38518630,15870,15870,15870,15870,0
20240912,095500,38518630,15870,15870,15870,15870,1
20240912,095400,38502760,15850,15850,15850,15850,5
20240912,095300,38423510,15850,15850,15850,15850,0
20240912,095200,38423510,15850,15850,15850,15850,8
20240912,095100,38296710,15850,15830,15850,15830,14
20240912,095000,38074970,15840,15840,15840,15840,0
20240912,094900,38074970,15840,15840,15840,15840,26
20240912,094800,37663130,15830,15830,15840,15830,324
20240912,094700,32534200,15830,15830,15830,15830,0
20240912,094600,32534200,15830,15830,15830,15830,0
20240912,094500,32534200,15830,15840,15840,15830,48
20240912,094400,31773930,15840,15850,15850,15840,59
20240912,094300,30838870,15840,15860,15870,15840,62
20240912,094200,29856230,15840,15840,15840,15840,0
20240912,094100,29856230,15840,15850,15860,15840,288
20240912,094000,25289580,15850,15840,15850,15840,83
20240912,093900,23974720,15840,15830,15850,15830,117
20240912,093800,22122400,15820,15830,15830,15820,18
20240912,093700,21837620,15840,15830,15840,15830,4
20240912,093600,21774280,15820,15800,15820,15800,70
20240912,093500,20667050,15800,15800,15810,15800,5
20240912,093400,20588040,15780,15800,15810,15780,141
20240912,093300,18359340,15800,15790,15800,15780,22
20240912,093200,18012000,15790,15790,15790,15790,4
20240912,093100,17948840,15790,15790,15790,15790,7
20240912,093000,17838310,15770,15770,15770,15760,69
20240912,092900,16750270,15770,15770,15770,15760,237
20240912,092800,13013120,15770,15790,15790,15770,51
20240912,092700,12207850,15790,15790,15790,15790,50
20240912,092600,11418350,15770,15770,15770,15770,1
20240912,092500,11402580,15770,15770,15770,15770,1
20240912,092400,11386810,15770,15770,15770,15770,1
20240912,092300,11371040,15770,15770,15770,15770,16
20240912,092200,11118720,15770,15770,15770,15770,2
20240912,092100,11087180,15770,15770,15770,15770,8
20240912,092000,10961020,15760,15760,15760,15760,117
20240912,091900,9117100,15790,15770,15790,15770,4
20240912,091800,9053990,15760,15770,15770,15760,34
20240912,091700,8517880,15770,15770,15770,15770,0
20240912,091600,8517880,15770,15770,15770,15760,137
20240912,091500,6357540,15780,15780,15780,15780,17
20240912,091400,6089280,15780,15780,15780,15780,59
20240912,091300,5158260,15770,15780,15780,15770,8
20240912,091200,5032060,15780,15810,15810,15770,19
20240912,091100,4731890,15800,15810,15810,15800,61
20240912,091000,3767650,15810,15800,15810,15790,34
20240912,090900,3230490,15750,15750,15750,15750,0
20240912,090800,3230490,15750,15750,15750,15750,11
20240912,090700,3057240,15840,15770,15840,15770,34
20240912,090600,2518950,15860,15860,15860,15860,31
20240912,090500,2027290,15870,15870,15870,15870,0
20240912,090400,2027290,15870,15870,15870,15870,1
20240912,090300,2011420,15880,15760,15880,15760,27
20240912,090200,1582900,15880,15840,15880,15750,43
20240912,090100,903460,15880,15880,15880,15880,0
20240912,090000,903460,15880,15840,15880,15840,57