KissMeData/045100/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192500,749287460,17330,17330,17330,17330,325
20240909,192400,749287460,17330,17330,17330,17330,0
20240909,192300,749287460,17330,17330,17330,17330,0
20240909,192200,749287460,17330,17330,17330,17330,0
20240909,192100,749287460,17330,17330,17330,17330,0
20240909,192000,749287460,17330,17330,17330,17330,0
20240909,191900,749287460,17330,17330,17330,17330,0
20240909,191800,749287460,17330,17330,17330,17330,0
20240909,191700,749287460,17330,17330,17330,17330,0
20240909,191600,749287460,17330,17330,17330,17330,0
20240909,191500,749287460,17330,17330,17330,17330,0
20240909,191400,749287460,17330,17330,17330,17330,0
20240909,191300,749287460,17330,17330,17330,17330,0
20240909,191200,749287460,17330,17330,17330,17330,0
20240909,191100,749287460,17330,17330,17330,17330,0
20240909,191000,749287460,17330,17330,17330,17330,0
20240909,190900,749287460,17330,17330,17330,17330,0
20240909,190800,749287460,17330,17330,17330,17330,0
20240909,190700,749287460,17330,17330,17330,17330,0
20240909,190600,749287460,17330,17330,17330,17330,0
20240909,190500,749287460,17330,17330,17330,17330,0
20240909,190400,749287460,17330,17330,17330,17330,0
20240909,190300,749287460,17330,17330,17330,17330,0
20240909,190200,749287460,17330,17330,17330,17330,0
20240909,190100,749287460,17330,17330,17330,17330,0
20240909,190000,749287460,17330,17330,17330,17330,0
20240909,185900,749287460,17330,17330,17330,17330,0
20240909,185800,749287460,17330,17330,17330,17330,0
20240909,185700,749287460,17330,17330,17330,17330,0
20240909,185600,749287460,17330,17330,17330,17330,0
20240909,185500,749287460,17330,17330,17330,17330,325
20240909,185400,749287460,17330,17330,17330,17330,0
20240909,185300,749287460,17330,17330,17330,17330,0
20240909,185200,749287460,17330,17330,17330,17330,0
20240909,185100,749287460,17330,17330,17330,17330,0
20240909,185000,749287460,17330,17330,17330,17330,0
20240909,184900,749287460,17330,17330,17330,17330,0
20240909,184800,749287460,17330,17330,17330,17330,0
20240909,184700,749287460,17330,17330,17330,17330,0
20240909,184600,749287460,17330,17330,17330,17330,0
20240909,184500,749287460,17330,17330,17330,17330,0
20240909,184400,749287460,17330,17330,17330,17330,0
20240909,184300,749287460,17330,17330,17330,17330,0
20240909,184200,749287460,17330,17330,17330,17330,0
20240909,184100,749287460,17330,17330,17330,17330,0
20240909,184000,749287460,17330,17330,17330,17330,0
20240909,183900,749287460,17330,17330,17330,17330,0
20240909,183800,749287460,17330,17330,17330,17330,0
20240909,183700,749287460,17330,17330,17330,17330,0
20240909,183600,749287460,17330,17330,17330,17330,0
20240909,183500,749287460,17330,17330,17330,17330,0
20240909,183400,749287460,17330,17330,17330,17330,0
20240909,183300,749287460,17330,17330,17330,17330,0
20240909,183200,749287460,17330,17330,17330,17330,0
20240909,183100,749287460,17330,17330,17330,17330,0
20240909,183000,749287460,17330,17330,17330,17330,0
20240909,182900,749287460,17330,17330,17330,17330,0
20240909,182800,749287460,17330,17330,17330,17330,0
20240909,182700,749287460,17330,17330,17330,17330,0
20240909,182600,749287460,17330,17330,17330,17330,0
20240909,182500,749287460,17330,17330,17330,17330,325
20240909,182400,749287460,17330,17330,17330,17330,0
20240909,182300,749287460,17330,17330,17330,17330,0
20240909,182200,749287460,17330,17330,17330,17330,0
20240909,182100,749287460,17330,17330,17330,17330,0
20240909,182000,749287460,17330,17330,17330,17330,0
20240909,181900,749287460,17330,17330,17330,17330,0
20240909,181800,749287460,17330,17330,17330,17330,0
20240909,181700,749287460,17330,17330,17330,17330,0
20240909,181600,749287460,17330,17330,17330,17330,0
20240909,181500,749287460,17330,17330,17330,17330,0
20240909,181400,749287460,17330,17330,17330,17330,0
20240909,181300,749287460,17330,17330,17330,17330,0
20240909,181200,749287460,17330,17330,17330,17330,0
20240909,181100,749287460,17330,17330,17330,17330,0
20240909,181000,749287460,17330,17330,17330,17330,0
20240909,180900,749287460,17330,17330,17330,17330,0
20240909,180800,749287460,17330,17330,17330,17330,0
20240909,180700,749287460,17330,17330,17330,17330,0
20240909,180600,749287460,17330,17330,17330,17330,0
20240909,180500,749287460,17330,17330,17330,17330,0
20240909,180400,749287460,17330,17330,17330,17330,0
20240909,180300,749287460,17330,17330,17330,17330,0
20240909,180200,749287460,17330,17330,17330,17330,0
20240909,180100,749287460,17330,17330,17330,17330,0
20240909,180000,749287460,17330,17330,17330,17330,0
20240909,175900,749287460,17330,17330,17330,17330,0
20240909,175800,749287460,17330,17330,17330,17330,0
20240909,175700,749287460,17330,17330,17330,17330,0
20240909,175600,749287460,17330,17330,17330,17330,0
20240909,175500,749287460,17330,17330,17330,17330,325
20240909,175400,749287460,17330,17330,17330,17330,0
20240909,175300,749287460,17330,17330,17330,17330,0
20240909,175200,749287460,17330,17330,17330,17330,0
20240909,175100,749287460,17330,17330,17330,17330,0
20240909,175000,749287460,17330,17330,17330,17330,0
20240909,174900,749287460,17330,17330,17330,17330,0
20240909,174800,749287460,17330,17330,17330,17330,0
20240909,174700,749287460,17330,17330,17330,17330,0
20240909,174600,749287460,17330,17330,17330,17330,0
20240909,174500,749287460,17330,17330,17330,17330,0
20240909,174400,749287460,17330,17330,17330,17330,0
20240909,174300,749287460,17330,17330,17330,17330,0
20240909,174200,749287460,17330,17330,17330,17330,0
20240909,174100,749287460,17330,17330,17330,17330,0
20240909,174000,749287460,17330,17330,17330,17330,0
20240909,173900,749287460,17330,17330,17330,17330,0
20240909,173800,749287460,17330,17330,17330,17330,0
20240909,173700,749287460,17330,17330,17330,17330,0
20240909,173600,749287460,17330,17330,17330,17330,0
20240909,173500,749287460,17330,17330,17330,17330,0
20240909,173400,749287460,17330,17330,17330,17330,0
20240909,173300,749287460,17330,17330,17330,17330,0
20240909,173200,749287460,17330,17330,17330,17330,0
20240909,173100,749287460,17330,17330,17330,17330,0
20240909,173000,749287460,17330,17330,17330,17330,0
20240909,172900,749287460,17330,17330,17330,17330,0
20240909,172800,749287460,17330,17330,17330,17330,0
20240909,172700,749287460,17330,17330,17330,17330,0
20240909,172600,749287460,17330,17330,17330,17330,0
20240909,172500,749287460,17330,17330,17330,17330,325
20240909,172400,749287460,17330,17330,17330,17330,0
20240909,172300,749287460,17330,17330,17330,17330,0
20240909,172200,749287460,17330,17330,17330,17330,0
20240909,172100,749287460,17330,17330,17330,17330,0
20240909,172000,749287460,17330,17330,17330,17330,0
20240909,171900,749287460,17330,17330,17330,17330,0
20240909,171800,749287460,17330,17330,17330,17330,0
20240909,171700,749287460,17330,17330,17330,17330,0
20240909,171600,749287460,17330,17330,17330,17330,0
20240909,171500,749287460,17330,17330,17330,17330,0
20240909,171400,749287460,17330,17330,17330,17330,0
20240909,171300,749287460,17330,17330,17330,17330,0
20240909,171200,749287460,17330,17330,17330,17330,0
20240909,171100,749287460,17330,17330,17330,17330,0
20240909,171000,749287460,17330,17330,17330,17330,0
20240909,170900,749287460,17330,17330,17330,17330,0
20240909,170800,749287460,17330,17330,17330,17330,0
20240909,170700,749287460,17330,17330,17330,17330,0
20240909,170600,749287460,17330,17330,17330,17330,0
20240909,170500,749287460,17330,17330,17330,17330,0
20240909,170400,749287460,17330,17330,17330,17330,0
20240909,170300,749287460,17330,17330,17330,17330,0
20240909,170200,749287460,17330,17330,17330,17330,0
20240909,170100,749287460,17330,17330,17330,17330,0
20240909,170000,749287460,17330,17330,17330,17330,0
20240909,165900,749287460,17330,17330,17330,17330,0
20240909,165800,749287460,17330,17330,17330,17330,0
20240909,165700,749287460,17330,17330,17330,17330,0
20240909,165600,749287460,17330,17330,17330,17330,0
20240909,165500,749287460,17330,17330,17330,17330,325
20240909,165400,749287460,17330,17330,17330,17330,0
20240909,165300,749287460,17330,17330,17330,17330,0
20240909,165200,749287460,17330,17330,17330,17330,0
20240909,165100,749287460,17330,17330,17330,17330,0
20240909,165000,749287460,17330,17330,17330,17330,0
20240909,164900,749287460,17330,17330,17330,17330,0
20240909,164800,749287460,17330,17330,17330,17330,0
20240909,164700,749287460,17330,17330,17330,17330,0
20240909,164600,749287460,17330,17330,17330,17330,0
20240909,164500,749287460,17330,17330,17330,17330,0
20240909,164400,749287460,17330,17330,17330,17330,0
20240909,164300,749287460,17330,17330,17330,17330,0
20240909,164200,749287460,17330,17330,17330,17330,0
20240909,164100,749287460,17330,17330,17330,17330,0
20240909,164000,749287460,17330,17330,17330,17330,0
20240909,163900,749287460,17330,17330,17330,17330,0
20240909,163800,749287460,17330,17330,17330,17330,0
20240909,163700,749287460,17330,17330,17330,17330,0
20240909,163600,749287460,17330,17330,17330,17330,0
20240909,163500,749287460,17330,17330,17330,17330,0
20240909,163400,749287460,17330,17330,17330,17330,0
20240909,163300,749287460,17330,17330,17330,17330,0
20240909,163200,749287460,17330,17330,17330,17330,0
20240909,163100,749287460,17330,17330,17330,17330,0
20240909,163000,749287460,17330,17330,17330,17330,0
20240909,162900,749287460,17330,17330,17330,17330,0
20240909,162800,749287460,17330,17330,17330,17330,0
20240909,162700,749287460,17330,17330,17330,17330,0
20240909,162600,749287460,17330,17330,17330,17330,0
20240909,162500,749287460,17330,17330,17330,17330,325
20240909,162400,749287460,17330,17330,17330,17330,0
20240909,162300,749287460,17330,17330,17330,17330,0
20240909,162200,749287460,17330,17330,17330,17330,0
20240909,162100,749287460,17330,17330,17330,17330,0
20240909,162000,749287460,17330,17330,17330,17330,0
20240909,161900,749287460,17330,17330,17330,17330,0
20240909,161800,749287460,17330,17330,17330,17330,0
20240909,161700,749287460,17330,17330,17330,17330,0
20240909,161600,749287460,17330,17330,17330,17330,0
20240909,161500,749287460,17330,17330,17330,17330,0
20240909,161400,749287460,17330,17330,17330,17330,0
20240909,161300,749287460,17330,17330,17330,17330,0
20240909,161200,749287460,17330,17330,17330,17330,0
20240909,161100,749287460,17330,17330,17330,17330,0
20240909,161000,749287460,17330,17330,17330,17330,0
20240909,160900,749287460,17330,17330,17330,17330,0
20240909,160800,749287460,17330,17330,17330,17330,0
20240909,160700,749287460,17330,17330,17330,17330,0
20240909,160600,749287460,17330,17330,17330,17330,0
20240909,160500,749287460,17330,17330,17330,17330,0
20240909,160400,749287460,17330,17330,17330,17330,0
20240909,160300,749287460,17330,17330,17330,17330,0
20240909,160200,749287460,17330,17330,17330,17330,0
20240909,160100,749287460,17330,17330,17330,17330,0
20240909,160000,749287460,17330,17330,17330,17330,0
20240909,155900,749287460,17330,17330,17330,17330,0
20240909,155800,749287460,17330,17330,17330,17330,0
20240909,155700,749287460,17330,17330,17330,17330,0
20240909,155600,749287460,17330,17330,17330,17330,0
20240909,155500,749287460,17330,17330,17330,17330,325
20240909,155400,749287460,17330,17330,17330,17330,0
20240909,155300,749287460,17330,17330,17330,17330,0
20240909,155200,749287460,17330,17330,17330,17330,0
20240909,155100,749287460,17330,17330,17330,17330,0
20240909,155000,749287460,17330,17330,17330,17330,0
20240909,154900,749287460,17330,17330,17330,17330,0
20240909,154800,749287460,17330,17330,17330,17330,0
20240909,154700,749287460,17330,17330,17330,17330,0
20240909,154600,749287460,17330,17330,17330,17330,0
20240909,154500,749287460,17330,17330,17330,17330,0
20240909,154400,749287460,17330,17330,17330,17330,0
20240909,154300,749287460,17330,17330,17330,17330,0
20240909,154200,749287460,17330,17330,17330,17330,0
20240909,154100,749287460,17330,17330,17330,17330,0
20240909,154000,749287460,17330,17330,17330,17330,0
20240909,153900,749287460,17330,17330,17330,17330,0
20240909,153800,749287460,17330,17330,17330,17330,0
20240909,153700,749287460,17330,17330,17330,17330,0
20240909,153600,749287460,17330,17330,17330,17330,0
20240909,153500,749287460,17330,17330,17330,17330,0
20240909,153400,749287460,17330,17330,17330,17330,0
20240909,153300,749287460,17330,17330,17330,17330,0
20240909,153200,749287460,17330,17330,17330,17330,0
20240909,153100,749287460,17330,17330,17330,17330,0
20240909,153000,749287460,17330,17330,17330,17330,325
20240909,152900,743655210,17290,17290,17290,17290,0
20240909,152800,743655210,17290,17290,17290,17290,0
20240909,152700,743655210,17290,17290,17290,17290,0
20240909,152600,743655210,17290,17290,17290,17290,0
20240909,152500,743655210,17290,17290,17290,17290,0
20240909,152400,743655210,17290,17290,17290,17290,0
20240909,152300,743655210,17290,17290,17290,17290,0
20240909,152200,743655210,17290,17290,17290,17290,0
20240909,152100,743655210,17290,17290,17290,17290,0
20240909,152000,743655210,17290,17290,17290,17290,0
20240909,151900,743655210,17290,17300,17330,17290,116
20240909,151800,741648370,17300,17320,17320,17300,61
20240909,151700,740592090,17330,17330,17330,17330,0
20240909,151600,740592090,17330,17320,17330,17320,48
20240909,151500,739760260,17330,17330,17330,17330,0
20240909,151400,739760260,17330,17330,17330,17330,0
20240909,151300,739760260,17330,17330,17330,17330,29
20240909,151200,739257690,17310,17310,17310,17310,0
20240909,151100,739257690,17310,17310,17310,17310,0
20240909,151000,739257690,17310,17310,17310,17310,10
20240909,150900,739084590,17310,17330,17340,17310,66
20240909,150800,737941510,17330,17330,17330,17330,0
20240909,150700,737941510,17330,17330,17330,17330,0
20240909,150600,737941510,17330,17330,17330,17330,2
20240909,150500,737906850,17340,17340,17340,17340,5
20240909,150400,737820150,17360,17360,17360,17360,0
20240909,150300,737820150,17360,17360,17360,17360,0
20240909,150200,737820150,17360,17360,17360,17360,0
20240909,150100,737820150,17360,17360,17360,17360,0
20240909,150000,737820150,17360,17360,17360,17360,0
20240909,145900,737820150,17360,17300,17360,17300,61
20240909,145800,736764790,17320,17320,17320,17320,0
20240909,145700,736764790,17320,17330,17330,17320,60
20240909,145600,735725530,17330,17330,17330,17330,0
20240909,145500,735725530,17330,17330,17330,17330,0
20240909,145400,735725530,17330,17330,17330,17330,0
20240909,145300,735725530,17330,17330,17330,17330,0
20240909,145200,735725530,17330,17330,17330,17330,217
20240909,145100,731964920,17400,17380,17400,17380,355
20240909,145000,725790140,17340,17340,17340,17340,0
20240909,144900,725790140,17340,17340,17340,17340,3
20240909,144800,725738120,17340,17360,17370,17340,218
20240909,144700,721953730,17340,17340,17340,17340,201
20240909,144600,718468390,17340,17340,17340,17340,0
20240909,144500,718468390,17340,17340,17340,17340,0
20240909,144400,718468390,17340,17340,17340,17340,1
20240909,144300,718451050,17340,17340,17340,17340,19
20240909,144200,718121590,17340,17340,17340,17340,18
20240909,144100,717809470,17330,17330,17330,17330,0
20240909,144000,717809470,17330,17330,17330,17330,0
20240909,143900,717809470,17330,17330,17330,17330,0
20240909,143800,717809470,17330,17340,17340,17330,121
20240909,143700,715712530,17330,17330,17330,17330,0
20240909,143600,715712530,17330,17330,17330,17330,0
20240909,143500,715712530,17330,17320,17330,17320,29
20240909,143400,715209990,17310,17310,17310,17310,0
20240909,143300,715209990,17310,17310,17310,17310,17
20240909,143200,714915720,17310,17320,17320,17310,47
20240909,143100,714102060,17370,17370,17370,17370,0
20240909,143000,714102060,17370,17370,17370,17370,254
20240909,142900,709690080,17370,17370,17370,17370,1
20240909,142800,709672710,17370,17370,17370,17370,0
20240909,142700,709672710,17370,17370,17370,17370,0
20240909,142600,709672710,17370,17370,17370,17370,169
20240909,142500,706737180,17370,17370,17370,17370,54
20240909,142400,705799200,17380,17380,17380,17380,0
20240909,142300,705799200,17380,17380,17380,17380,0
20240909,142200,705799200,17380,17370,17380,17370,79
20240909,142100,704426680,17370,17370,17370,17370,0
20240909,142000,704426680,17370,17370,17370,17370,1
20240909,141900,704409310,17340,17340,17340,17340,500
20240909,141800,695739310,17340,17340,17340,17340,0
20240909,141700,695739310,17340,17340,17340,17340,0
20240909,141600,695739310,17340,17340,17340,17340,0
20240909,141500,695739310,17340,17330,17340,17330,16
20240909,141400,695462020,17330,17340,17340,17330,486
20240909,141300,687037270,17340,17340,17340,17340,0
20240909,141200,687037270,17340,17340,17340,17340,0
20240909,141100,687037270,17340,17340,17340,17340,82
20240909,141000,685615390,17350,17350,17350,17350,1
20240909,140900,685598040,17340,17340,17340,17340,0
20240909,140800,685598040,17340,17340,17340,17340,0
20240909,140700,685598040,17340,17340,17340,17340,37
20240909,140600,684956460,17330,17330,17330,17330,61
20240909,140500,683899330,17330,17330,17330,17330,0
20240909,140400,683899330,17330,17330,17330,17330,17
20240909,140300,683604720,17330,17330,17330,17330,0
20240909,140200,683604720,17330,17430,17430,17330,268
20240909,140100,678939730,17440,17450,17450,17440,243
20240909,140000,674699390,17450,17450,17450,17450,3
20240909,135900,674647040,17450,17450,17450,17450,619
20240909,135800,663845490,17450,17450,17450,17450,39
20240909,135700,663164940,17470,17470,17470,17470,806
20240909,135600,649084120,17470,17470,17470,17470,91
20240909,135500,647494350,17470,17470,17470,17470,4
20240909,135400,647424470,17470,17470,17470,17470,0
20240909,135300,647424470,17470,17470,17470,17470,700
20240909,135200,635195470,17470,17470,17470,17470,0
20240909,135100,635195470,17470,17470,17470,17470,0
20240909,135000,635195470,17470,17470,17470,17470,0
20240909,134900,635195470,17470,17470,17470,17470,1
20240909,134800,635178000,17450,17440,17450,17440,10
20240909,134700,635003550,17440,17440,17440,17440,0
20240909,134600,635003550,17440,17430,17440,17430,302
20240909,134500,629737180,17430,17430,17430,17430,0
20240909,134400,629737180,17430,17430,17430,17430,50
20240909,134300,628865680,17420,17420,17420,17420,101
20240909,134200,627106260,17410,17410,17410,17410,0
20240909,134100,627106260,17410,17410,17410,17410,56
20240909,134000,626131300,17400,17400,17400,17400,0
20240909,133900,626131300,17400,17400,17400,17400,0
20240909,133800,626131300,17400,17400,17400,17400,0
20240909,133700,626131300,17400,17400,17400,17400,0
20240909,133600,626131300,17400,17400,17400,17400,0
20240909,133500,626131300,17400,17390,17400,17390,102
20240909,133400,624357010,17380,17380,17380,17380,0
20240909,133300,624357010,17380,17380,17380,17380,0
20240909,133200,624357010,17380,17380,17380,17380,0
20240909,133100,624357010,17380,17380,17380,17380,0
20240909,133000,624357010,17380,17380,17380,17380,0
20240909,132900,624357010,17380,17360,17380,17360,137
20240909,132800,621976410,17330,17330,17330,17330,1
20240909,132700,621959080,17340,17340,17340,17340,1
20240909,132600,621941740,17330,17320,17330,17320,39
20240909,132500,621265900,17380,17380,17380,17380,0
20240909,132400,621265900,17380,17310,17380,17310,21
20240909,132300,620902320,17310,17310,17310,17310,0
20240909,132200,620902320,17310,17340,17340,17310,126
20240909,132100,618720710,17330,17330,17330,17330,0
20240909,132000,618720710,17330,17420,17420,17330,116
20240909,131900,616700660,17420,17420,17420,17420,0
20240909,131800,616700660,17420,17420,17420,17420,1
20240909,131700,616683240,17430,17480,17480,17430,2432
20240909,131600,574196030,17480,17480,17480,17480,220
20240909,131500,570350430,17480,17480,17490,17480,174
20240909,131400,567308710,17480,17500,17500,17480,3
20240909,131300,567256250,17470,17470,17470,17470,19
20240909,131200,566924320,17470,17470,17470,17470,0
20240909,131100,566924320,17470,17470,17470,17470,0
20240909,131000,566924320,17470,17470,17470,17470,99
20240909,130900,565194790,17470,17470,17470,17470,0
20240909,130800,565194790,17470,17430,17470,17430,46
20240909,130700,564391890,17420,17500,17500,17420,1614
20240909,130600,536180600,17470,17440,17470,17440,88
20240909,130500,534644820,17430,17430,17430,17430,10
20240909,130400,534470520,17440,17440,17440,17440,0
20240909,130300,534470520,17440,17430,17440,17430,38
20240909,130200,533807990,17420,17420,17420,17420,0
20240909,130100,533807990,17420,17420,17420,17420,39
20240909,130000,533128610,17410,17410,17410,17410,48
20240909,125900,532292930,17410,17410,17410,17410,1
20240909,125800,532275520,17400,17400,17400,17400,17
20240909,125700,531979720,17400,17400,17400,17400,322
20240909,125600,526376920,17390,17380,17390,17380,334
20240909,125500,520568960,17390,17390,17390,17390,0
20240909,125400,520568960,17390,17390,17390,17390,7
20240909,125300,520447230,17380,17380,17380,17380,192
20240909,125200,517110270,17370,17370,17370,17370,0
20240909,125100,517110270,17370,17370,17370,17370,120
20240909,125000,515025870,17370,17370,17370,17370,138
20240909,124900,512628810,17360,17360,17360,17360,0
20240909,124800,512628810,17360,17360,17360,17360,10
20240909,124700,512455210,17360,17360,17360,17360,1
20240909,124600,512437850,17370,17360,17370,17360,67
20240909,124500,511274520,17360,17360,17360,17360,0
20240909,124400,511274520,17360,17360,17360,17360,0
20240909,124300,511274520,17360,17340,17360,17340,112
20240909,124200,509331410,17350,17350,17350,17350,0
20240909,124100,509331410,17350,17350,17350,17350,0
20240909,124000,509331410,17350,17300,17350,17300,66
20240909,123900,508188950,17260,17260,17260,17260,0
20240909,123800,508188950,17260,17260,17260,17260,0
20240909,123700,508188950,17260,17260,17260,17260,0
20240909,123600,508188950,17260,17260,17260,17260,0
20240909,123500,508188950,17260,17260,17260,17260,0
20240909,123400,508188950,17260,17260,17260,17260,0
20240909,123300,508188950,17260,17260,17260,17260,0
20240909,123200,508188950,17260,17260,17260,17260,0
20240909,123100,508188950,17260,17260,17260,17260,0
20240909,123000,508188950,17260,17260,17260,17260,9
20240909,122900,508033610,17260,17260,17260,17260,0
20240909,122800,508033610,17260,17260,17260,17260,8
20240909,122700,507895530,17250,17270,17270,17250,36
20240909,122600,507273970,17250,17260,17260,17250,80
20240909,122500,505893250,17250,17250,17250,17250,58
20240909,122400,504892750,17250,17250,17250,17250,58
20240909,122300,503892250,17250,17250,17250,17250,9
20240909,122200,503737000,17250,17250,17250,17250,8
20240909,122100,503599000,17250,17250,17250,17250,8
20240909,122000,503461000,17270,17270,17270,17270,44
20240909,121900,502701120,17250,17250,17250,17250,9
20240909,121800,502545870,17250,17250,17250,17250,25
20240909,121700,502114620,17250,17240,17260,17240,48
20240909,121600,501286650,17200,17200,17200,17200,8
20240909,121500,501149050,17200,17200,17200,17200,8
20240909,121400,501011450,17200,17200,17200,17200,9
20240909,121300,500856650,17200,17200,17200,17200,8
20240909,121200,500719050,17180,17180,17180,17180,8
20240909,121100,500581610,17180,17180,17180,17180,25
20240909,121000,500152110,17180,17200,17200,17180,57
20240909,120900,499172610,17210,17320,17320,17210,1116
20240909,120800,479844210,17320,17320,17320,17320,8
20240909,120700,479705650,17320,17320,17320,17320,8
20240909,120600,479567090,17320,17320,17320,17320,9
20240909,120500,479411210,17320,17320,17320,17320,9
20240909,120400,479255330,17320,17320,17320,17320,8
20240909,120300,479116770,17320,17320,17320,17320,8
20240909,120200,478978210,17350,17320,17350,17320,68
20240909,120100,477798650,17320,17320,17320,17320,8
20240909,120000,477660090,17320,17320,17320,17320,9
20240909,115900,477504210,17350,17340,17350,17330,130
20240909,115800,475249990,17330,17330,17330,17330,48
20240909,115700,474418150,17320,17320,17320,17320,100
20240909,115600,472686150,17320,17320,17320,17320,0
20240909,115500,472686150,17320,17320,17320,17320,0
20240909,115400,472686150,17320,17320,17320,17320,507
20240909,115300,463904910,17320,17320,17320,17320,0
20240909,115200,463904910,17320,17320,17320,17320,0
20240909,115100,463904910,17320,17320,17320,17320,705
20240909,115000,451694310,17320,17320,17320,17320,0
20240909,114900,451694310,17320,17300,17320,17300,60
20240909,114800,450655370,17290,17290,17290,17290,0
20240909,114700,450655370,17290,17290,17290,17290,0
20240909,114600,450655370,17290,17290,17290,17290,1
20240909,114500,450638080,17290,17290,17290,17290,20
20240909,114400,450292280,17290,17260,17290,17260,62
20240909,114300,449220370,17250,17250,17250,17250,0
20240909,114200,449220370,17250,17250,17250,17250,5
20240909,114100,449134120,17250,17250,17250,17250,765
20240909,114000,435937870,17250,17250,17250,17250,0
20240909,113900,435937870,17250,17250,17250,17250,5
20240909,113800,435851620,17250,17250,17250,17250,5
20240909,113700,435765370,17250,17250,17250,17250,136
20240909,113600,433419370,17250,17240,17250,17240,2
20240909,113500,433384880,17230,17230,17230,17230,5
20240909,113400,433298730,17230,17220,17230,17220,172
20240909,113300,430335870,17230,17190,17230,17190,107
20240909,113200,428495430,17180,17180,17180,17180,7
20240909,113100,428375170,17170,17170,17170,17170,0
20240909,113000,428375170,17170,17170,17170,17170,0
20240909,112900,428375170,17170,17170,17170,17170,12
20240909,112800,428169130,17170,17160,17170,17160,3
20240909,112700,428117630,17170,17170,17170,17170,0
20240909,112600,428117630,17170,17170,17170,17170,2
20240909,112500,428083290,17190,17170,17190,17170,110
20240909,112400,426194550,17160,17160,17160,17160,21
20240909,112300,425834190,17140,17140,17140,17140,0
20240909,112200,425834190,17140,17140,17140,17140,11
20240909,112100,425645650,17140,17150,17150,17140,157
20240909,112000,422953900,17140,17140,17140,17140,5
20240909,111900,422868200,17150,17150,17150,17150,21
20240909,111800,422508050,17140,17140,17140,17140,105
20240909,111700,420708350,17140,17140,17140,17140,0
20240909,111600,420708350,17140,17140,17140,17140,0
20240909,111500,420708350,17140,17120,17140,17120,359
20240909,111400,414557670,17120,17120,17120,17120,1
20240909,111300,414540550,17110,17110,17110,17110,1
20240909,111200,414523440,17110,17110,17110,17110,100
20240909,111100,412812440,17110,17110,17110,17110,0
20240909,111000,412812440,17110,17110,17110,17110,0
20240909,110900,412812440,17110,17110,17110,17110,0
20240909,110800,412812440,17110,17120,17120,17110,354
20240909,110700,406755460,17110,17110,17110,17110,0
20240909,110600,406755460,17110,17110,17110,17110,1
20240909,110500,406738350,17100,17100,17110,17100,461
20240909,110400,398853140,17100,17100,17100,17100,1
20240909,110300,398836040,17110,17110,17110,17110,1
20240909,110200,398818930,17100,17100,17100,17100,0
20240909,110100,398818930,17100,17090,17100,17090,758
20240909,110000,385862660,17090,17090,17090,17090,4
20240909,105900,385794300,17090,17090,17090,17090,0
20240909,105800,385794300,17090,17080,17090,17080,2
20240909,105700,385760130,17080,17080,17080,17080,0
20240909,105600,385760130,17080,17080,17080,17080,116
20240909,105500,383778850,17080,17080,17080,17080,4
20240909,105400,383710530,17080,17080,17080,17080,0
20240909,105300,383710530,17080,17080,17080,17080,0
20240909,105200,383710530,17080,17070,17080,17070,528
20240909,105100,374697300,17060,17040,17060,17040,255
20240909,105000,370349150,17040,17040,17040,17040,0
20240909,104900,370349150,17040,17000,17040,17000,75
20240909,104800,369071790,17040,17040,17040,17040,169
20240909,104700,366192030,17040,17040,17040,17040,0
20240909,104600,366192030,17040,17040,17040,17040,0
20240909,104500,366192030,17040,17040,17040,17040,154
20240909,104400,363567870,17040,17020,17040,17020,74
20240909,104300,362306950,17000,17000,17000,17000,1
20240909,104200,362289950,16990,16990,16990,16990,0
20240909,104100,362289950,16990,16990,16990,16990,0
20240909,104000,362289950,16990,16990,16990,16990,0
20240909,103900,362289950,16990,17000,17000,16990,97
20240909,103800,360641160,17010,17010,17010,17010,166
20240909,103700,357817500,17010,17020,17020,17010,82
20240909,103600,356422080,17030,17040,17040,17030,434
20240909,103500,349028810,17040,17040,17040,17040,0
20240909,103400,349028810,17040,17030,17040,17030,35
20240909,103300,348432420,17030,17030,17030,17030,0
20240909,103200,348432420,17030,17030,17030,17030,1
20240909,103100,348415390,17020,17040,17040,17020,20
20240909,103000,348074810,17040,17040,17040,17040,1
20240909,102900,348057770,17050,17060,17060,17050,234
20240909,102800,344067990,17050,17050,17050,17050,172
20240909,102700,341135390,17050,17050,17050,17050,0
20240909,102600,341135390,17050,17050,17050,17050,0
20240909,102500,341135390,17050,17050,17050,17050,72
20240909,102400,339907790,17050,17050,17050,17050,17
20240909,102300,339617940,17050,17050,17050,17050,131
20240909,102200,337384390,17070,17070,17070,17070,1053
20240909,102100,319409680,17070,17070,17070,17070,69
20240909,102000,318231850,17050,17070,17070,17050,1161
20240909,101900,298429410,17060,17060,17060,17060,80
20240909,101800,297064610,17060,17060,17060,17060,0
20240909,101700,297064610,17060,17060,17060,17060,10
20240909,101600,296894010,17060,17060,17060,17060,10
20240909,101500,296723410,17060,17060,17060,17060,322
20240909,101400,291230090,17050,17030,17050,17030,383
20240909,101300,284702250,17030,17020,17030,17020,2
20240909,101200,284668200,17010,17010,17010,17010,0
20240909,101100,284668200,17010,17010,17010,17010,1
20240909,101000,284651190,17020,17020,17020,17020,0
20240909,100900,284651190,17020,17010,17020,17010,34
20240909,100800,284072520,17050,17050,17050,17050,2
20240909,100700,284038420,17070,17070,17070,17070,0
20240909,100600,284038420,17070,17070,17070,17070,0
20240909,100500,284038420,17070,16960,17070,16960,8016
20240909,100400,147925950,16960,16960,16960,16960,10
20240909,100300,147756350,16960,16960,16960,16960,0
20240909,100200,147756350,16960,16940,16960,16940,308
20240909,100100,142534740,16940,16940,16940,16940,0
20240909,100000,142534740,16940,16940,16940,16940,1
20240909,095900,142517800,16940,16940,16940,16940,164
20240909,095800,139739640,16940,16940,16940,16940,0
20240909,095700,139739640,16940,16940,16940,16940,0
20240909,095600,139739640,16940,16940,16940,16940,6
20240909,095500,139638000,16930,16930,16930,16930,0
20240909,095400,139638000,16930,16930,16930,16930,0
20240909,095300,139638000,16930,16910,16930,16910,1048
20240909,095200,121904070,16900,16900,16900,16900,0
20240909,095100,121904070,16900,16900,16900,16900,111
20240909,095000,120028170,16900,16900,16900,16900,0
20240909,094900,120028170,16900,16900,16900,16900,0
20240909,094800,120028170,16900,16890,16900,16890,49
20240909,094700,119200080,16890,16890,16890,16890,0
20240909,094600,119200080,16890,16890,16890,16890,5
20240909,094500,119115630,16890,16890,16890,16890,700
20240909,094400,107292630,16890,16900,16900,16890,261
20240909,094300,102884330,16890,16890,16890,16890,0
20240909,094200,102884330,16890,16900,16900,16890,62
20240909,094100,101836890,16910,16900,16910,16900,204
20240909,094000,98387260,16890,16890,16890,16890,0
20240909,093900,98387260,16890,16890,16890,16890,39
20240909,093800,97728550,16890,16890,16890,16890,130
20240909,093700,95532850,16880,16880,16880,16880,1
20240909,093600,95515970,16890,16890,16890,16890,823
20240909,093500,81615500,16880,16880,16880,16880,1
20240909,093400,81598620,16880,16880,16880,16880,0
20240909,093300,81598620,16880,16880,16890,16880,233
20240909,093200,77665470,16880,16880,16880,16880,808
20240909,093100,64026430,16880,16880,16880,16880,0
20240909,093000,64026430,16880,16880,16880,16880,51
20240909,092900,63165550,16860,16860,16860,16860,0
20240909,092800,63165550,16860,16820,16860,16820,384
20240909,092700,56701370,16810,16810,16810,16810,0
20240909,092600,56701370,16810,16810,16810,16810,452
20240909,092500,49103250,16770,16770,16770,16770,0
20240909,092400,49103250,16770,16770,16810,16770,12
20240909,092300,48901860,16770,16780,16780,16770,15
20240909,092200,48650260,16770,16770,16770,16770,0
20240909,092100,48650260,16770,16770,16770,16770,50
20240909,092000,47811760,16770,16770,16770,16770,1
20240909,091900,47794990,16770,16770,16770,16770,0
20240909,091800,47794990,16770,16770,16770,16770,0
20240909,091700,47794990,16770,16770,16770,16770,0
20240909,091600,47794990,16770,16760,16770,16760,97
20240909,091500,46169260,16760,16750,16760,16750,3
20240909,091400,46118990,16750,16750,16750,16750,46
20240909,091300,45348490,16750,16750,16750,16750,391
20240909,091200,38799240,16760,16770,16770,16760,71
20240909,091100,37609260,16760,16760,16760,16760,32
20240909,091000,37072940,16810,16810,16810,16810,6
20240909,090900,36972080,16800,16760,16800,16750,536
20240909,090800,27985410,16750,16750,16750,16750,6
20240909,090700,27884910,16750,16750,16750,16750,0
20240909,090600,27884910,16750,16750,16750,16750,65
20240909,090500,26796160,16750,16740,16750,16740,272
20240909,090400,22242170,16740,16730,16740,16730,64
20240909,090300,21171350,16730,16800,16800,16730,504
20240909,090200,12735510,16780,16780,16780,16780,2
20240909,090100,12701950,16750,16750,16750,16750,0
20240909,090000,12701950,16750,16810,16810,16730,756