KissMeData/216080/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203600,595979380,16970,16970,16970,16970,228
20240902,203500,595979380,16970,16970,16970,16970,0
20240902,203400,595979380,16970,16970,16970,16970,0
20240902,203300,595979380,16970,16970,16970,16970,0
20240902,203200,595979380,16970,16970,16970,16970,0
20240902,203100,595979380,16970,16970,16970,16970,0
20240902,203000,595979380,16970,16970,16970,16970,0
20240902,202900,595979380,16970,16970,16970,16970,0
20240902,202800,595979380,16970,16970,16970,16970,0
20240902,202700,595979380,16970,16970,16970,16970,0
20240902,202600,595979380,16970,16970,16970,16970,0
20240902,202500,595979380,16970,16970,16970,16970,0
20240902,202400,595979380,16970,16970,16970,16970,0
20240902,202300,595979380,16970,16970,16970,16970,0
20240902,202200,595979380,16970,16970,16970,16970,0
20240902,202100,595979380,16970,16970,16970,16970,0
20240902,202000,595979380,16970,16970,16970,16970,0
20240902,201900,595979380,16970,16970,16970,16970,0
20240902,201800,595979380,16970,16970,16970,16970,0
20240902,201700,595979380,16970,16970,16970,16970,0
20240902,201600,595979380,16970,16970,16970,16970,0
20240902,201500,595979380,16970,16970,16970,16970,0
20240902,201400,595979380,16970,16970,16970,16970,0
20240902,201300,595979380,16970,16970,16970,16970,0
20240902,201200,595979380,16970,16970,16970,16970,0
20240902,201100,595979380,16970,16970,16970,16970,0
20240902,201000,595979380,16970,16970,16970,16970,0
20240902,200900,595979380,16970,16970,16970,16970,0
20240902,200800,595979380,16970,16970,16970,16970,0
20240902,200700,595979380,16970,16970,16970,16970,0
20240902,200600,595979380,16970,16970,16970,16970,228
20240902,200500,595979380,16970,16970,16970,16970,0
20240902,200400,595979380,16970,16970,16970,16970,0
20240902,200300,595979380,16970,16970,16970,16970,0
20240902,200200,595979380,16970,16970,16970,16970,0
20240902,200100,595979380,16970,16970,16970,16970,0
20240902,200000,595979380,16970,16970,16970,16970,0
20240902,195900,595979380,16970,16970,16970,16970,0
20240902,195800,595979380,16970,16970,16970,16970,0
20240902,195700,595979380,16970,16970,16970,16970,0
20240902,195600,595979380,16970,16970,16970,16970,0
20240902,195500,595979380,16970,16970,16970,16970,0
20240902,195400,595979380,16970,16970,16970,16970,0
20240902,195300,595979380,16970,16970,16970,16970,0
20240902,195200,595979380,16970,16970,16970,16970,0
20240902,195100,595979380,16970,16970,16970,16970,0
20240902,195000,595979380,16970,16970,16970,16970,0
20240902,194900,595979380,16970,16970,16970,16970,0
20240902,194800,595979380,16970,16970,16970,16970,0
20240902,194700,595979380,16970,16970,16970,16970,0
20240902,194600,595979380,16970,16970,16970,16970,0
20240902,194500,595979380,16970,16970,16970,16970,0
20240902,194400,595979380,16970,16970,16970,16970,0
20240902,194300,595979380,16970,16970,16970,16970,0
20240902,194200,595979380,16970,16970,16970,16970,0
20240902,194100,595979380,16970,16970,16970,16970,0
20240902,194000,595979380,16970,16970,16970,16970,0
20240902,193900,595979380,16970,16970,16970,16970,0
20240902,193800,595979380,16970,16970,16970,16970,0
20240902,193700,595979380,16970,16970,16970,16970,0
20240902,193600,595979380,16970,16970,16970,16970,228
20240902,193500,595979380,16970,16970,16970,16970,0
20240902,193400,595979380,16970,16970,16970,16970,0
20240902,193300,595979380,16970,16970,16970,16970,0
20240902,193200,595979380,16970,16970,16970,16970,0
20240902,193100,595979380,16970,16970,16970,16970,0
20240902,193000,595979380,16970,16970,16970,16970,0
20240902,192900,595979380,16970,16970,16970,16970,0
20240902,192800,595979380,16970,16970,16970,16970,0
20240902,192700,595979380,16970,16970,16970,16970,0
20240902,192600,595979380,16970,16970,16970,16970,0
20240902,192500,595979380,16970,16970,16970,16970,0
20240902,192400,595979380,16970,16970,16970,16970,0
20240902,192300,595979380,16970,16970,16970,16970,0
20240902,192200,595979380,16970,16970,16970,16970,0
20240902,192100,595979380,16970,16970,16970,16970,0
20240902,192000,595979380,16970,16970,16970,16970,0
20240902,191900,595979380,16970,16970,16970,16970,0
20240902,191800,595979380,16970,16970,16970,16970,0
20240902,191700,595979380,16970,16970,16970,16970,0
20240902,191600,595979380,16970,16970,16970,16970,0
20240902,191500,595979380,16970,16970,16970,16970,0
20240902,191400,595979380,16970,16970,16970,16970,0
20240902,191300,595979380,16970,16970,16970,16970,0
20240902,191200,595979380,16970,16970,16970,16970,0
20240902,191100,595979380,16970,16970,16970,16970,0
20240902,191000,595979380,16970,16970,16970,16970,0
20240902,190900,595979380,16970,16970,16970,16970,0
20240902,190800,595979380,16970,16970,16970,16970,0
20240902,190700,595979380,16970,16970,16970,16970,0
20240902,190600,595979380,16970,16970,16970,16970,228
20240902,190500,595979380,16970,16970,16970,16970,0
20240902,190400,595979380,16970,16970,16970,16970,0
20240902,190300,595979380,16970,16970,16970,16970,0
20240902,190200,595979380,16970,16970,16970,16970,0
20240902,190100,595979380,16970,16970,16970,16970,0
20240902,190000,595979380,16970,16970,16970,16970,0
20240902,185900,595979380,16970,16970,16970,16970,0
20240902,185800,595979380,16970,16970,16970,16970,0
20240902,185700,595979380,16970,16970,16970,16970,0
20240902,185600,595979380,16970,16970,16970,16970,0
20240902,185500,595979380,16970,16970,16970,16970,0
20240902,185400,595979380,16970,16970,16970,16970,0
20240902,185300,595979380,16970,16970,16970,16970,0
20240902,185200,595979380,16970,16970,16970,16970,0
20240902,185100,595979380,16970,16970,16970,16970,0
20240902,185000,595979380,16970,16970,16970,16970,0
20240902,184900,595979380,16970,16970,16970,16970,0
20240902,184800,595979380,16970,16970,16970,16970,0
20240902,184700,595979380,16970,16970,16970,16970,0
20240902,184600,595979380,16970,16970,16970,16970,0
20240902,184500,595979380,16970,16970,16970,16970,0
20240902,184400,595979380,16970,16970,16970,16970,0
20240902,184300,595979380,16970,16970,16970,16970,0
20240902,184200,595979380,16970,16970,16970,16970,0
20240902,184100,595979380,16970,16970,16970,16970,0
20240902,184000,595979380,16970,16970,16970,16970,0
20240902,183900,595979380,16970,16970,16970,16970,0
20240902,183800,595979380,16970,16970,16970,16970,0
20240902,183700,595979380,16970,16970,16970,16970,0
20240902,183600,595979380,16970,16970,16970,16970,228
20240902,183500,595979380,16970,16970,16970,16970,0
20240902,183400,595979380,16970,16970,16970,16970,0
20240902,183300,595979380,16970,16970,16970,16970,0
20240902,183200,595979380,16970,16970,16970,16970,0
20240902,183100,595979380,16970,16970,16970,16970,0
20240902,183000,595979380,16970,16970,16970,16970,0
20240902,182900,595979380,16970,16970,16970,16970,0
20240902,182800,595979380,16970,16970,16970,16970,0
20240902,182700,595979380,16970,16970,16970,16970,0
20240902,182600,595979380,16970,16970,16970,16970,0
20240902,182500,595979380,16970,16970,16970,16970,0
20240902,182400,595979380,16970,16970,16970,16970,0
20240902,182300,595979380,16970,16970,16970,16970,0
20240902,182200,595979380,16970,16970,16970,16970,0
20240902,182100,595979380,16970,16970,16970,16970,0
20240902,182000,595979380,16970,16970,16970,16970,0
20240902,181900,595979380,16970,16970,16970,16970,0
20240902,181800,595979380,16970,16970,16970,16970,0
20240902,181700,595979380,16970,16970,16970,16970,0
20240902,181600,595979380,16970,16970,16970,16970,0
20240902,181500,595979380,16970,16970,16970,16970,0
20240902,181400,595979380,16970,16970,16970,16970,0
20240902,181300,595979380,16970,16970,16970,16970,0
20240902,181200,595979380,16970,16970,16970,16970,0
20240902,181100,595979380,16970,16970,16970,16970,0
20240902,181000,595979380,16970,16970,16970,16970,0
20240902,180900,595979380,16970,16970,16970,16970,0
20240902,180800,595979380,16970,16970,16970,16970,0
20240902,180700,595979380,16970,16970,16970,16970,0
20240902,180600,595979380,16970,16970,16970,16970,228
20240902,180500,595979380,16970,16970,16970,16970,0
20240902,180400,595979380,16970,16970,16970,16970,0
20240902,180300,595979380,16970,16970,16970,16970,0
20240902,180200,595979380,16970,16970,16970,16970,0
20240902,180100,595979380,16970,16970,16970,16970,0
20240902,180000,595979380,16970,16970,16970,16970,0
20240902,175900,595979380,16970,16970,16970,16970,0
20240902,175800,595979380,16970,16970,16970,16970,0
20240902,175700,595979380,16970,16970,16970,16970,0
20240902,175600,595979380,16970,16970,16970,16970,0
20240902,175500,595979380,16970,16970,16970,16970,0
20240902,175400,595979380,16970,16970,16970,16970,0
20240902,175300,595979380,16970,16970,16970,16970,0
20240902,175200,595979380,16970,16970,16970,16970,0
20240902,175100,595979380,16970,16970,16970,16970,0
20240902,175000,595979380,16970,16970,16970,16970,0
20240902,174900,595979380,16970,16970,16970,16970,0
20240902,174800,595979380,16970,16970,16970,16970,0
20240902,174700,595979380,16970,16970,16970,16970,0
20240902,174600,595979380,16970,16970,16970,16970,0
20240902,174500,595979380,16970,16970,16970,16970,0
20240902,174400,595979380,16970,16970,16970,16970,0
20240902,174300,595979380,16970,16970,16970,16970,0
20240902,174200,595979380,16970,16970,16970,16970,0
20240902,174100,595979380,16970,16970,16970,16970,0
20240902,174000,595979380,16970,16970,16970,16970,0
20240902,173900,595979380,16970,16970,16970,16970,0
20240902,173800,595979380,16970,16970,16970,16970,0
20240902,173700,595979380,16970,16970,16970,16970,0
20240902,173600,595979380,16970,16970,16970,16970,228
20240902,173500,595979380,16970,16970,16970,16970,0
20240902,173400,595979380,16970,16970,16970,16970,0
20240902,173300,595979380,16970,16970,16970,16970,0
20240902,173200,595979380,16970,16970,16970,16970,0
20240902,173100,595979380,16970,16970,16970,16970,0
20240902,173000,595979380,16970,16970,16970,16970,0
20240902,172900,595979380,16970,16970,16970,16970,0
20240902,172800,595979380,16970,16970,16970,16970,0
20240902,172700,595979380,16970,16970,16970,16970,0
20240902,172600,595979380,16970,16970,16970,16970,0
20240902,172500,595979380,16970,16970,16970,16970,0
20240902,172400,595979380,16970,16970,16970,16970,0
20240902,172300,595979380,16970,16970,16970,16970,0
20240902,172200,595979380,16970,16970,16970,16970,0
20240902,172100,595979380,16970,16970,16970,16970,0
20240902,172000,595979380,16970,16970,16970,16970,0
20240902,171900,595979380,16970,16970,16970,16970,0
20240902,171800,595979380,16970,16970,16970,16970,0
20240902,171700,595979380,16970,16970,16970,16970,0
20240902,171600,595979380,16970,16970,16970,16970,0
20240902,171500,595979380,16970,16970,16970,16970,0
20240902,171400,595979380,16970,16970,16970,16970,0
20240902,171300,595979380,16970,16970,16970,16970,0
20240902,171200,595979380,16970,16970,16970,16970,0
20240902,171100,595979380,16970,16970,16970,16970,0
20240902,171000,595979380,16970,16970,16970,16970,0
20240902,170900,595979380,16970,16970,16970,16970,0
20240902,170800,595979380,16970,16970,16970,16970,0
20240902,170700,595979380,16970,16970,16970,16970,0
20240902,170600,595979380,16970,16970,16970,16970,228
20240902,170500,595979380,16970,16970,16970,16970,0
20240902,170400,595979380,16970,16970,16970,16970,0
20240902,170300,595979380,16970,16970,16970,16970,0
20240902,170200,595979380,16970,16970,16970,16970,0
20240902,170100,595979380,16970,16970,16970,16970,0
20240902,170000,595979380,16970,16970,16970,16970,0
20240902,165900,595979380,16970,16970,16970,16970,0
20240902,165800,595979380,16970,16970,16970,16970,0
20240902,165700,595979380,16970,16970,16970,16970,0
20240902,165600,595979380,16970,16970,16970,16970,0
20240902,165500,595979380,16970,16970,16970,16970,0
20240902,165400,595979380,16970,16970,16970,16970,0
20240902,165300,595979380,16970,16970,16970,16970,0
20240902,165200,595979380,16970,16970,16970,16970,0
20240902,165100,595979380,16970,16970,16970,16970,0
20240902,165000,595979380,16970,16970,16970,16970,0
20240902,164900,595979380,16970,16970,16970,16970,0
20240902,164800,595979380,16970,16970,16970,16970,0
20240902,164700,595979380,16970,16970,16970,16970,0
20240902,164600,595979380,16970,16970,16970,16970,0
20240902,164500,595979380,16970,16970,16970,16970,0
20240902,164400,595979380,16970,16970,16970,16970,0
20240902,164300,595979380,16970,16970,16970,16970,0
20240902,164200,595979380,16970,16970,16970,16970,0
20240902,164100,595979380,16970,16970,16970,16970,0
20240902,164000,595979380,16970,16970,16970,16970,0
20240902,163900,595979380,16970,16970,16970,16970,0
20240902,163800,595979380,16970,16970,16970,16970,0
20240902,163700,595979380,16970,16970,16970,16970,0
20240902,163600,595979380,16970,16970,16970,16970,228
20240902,163500,595979380,16970,16970,16970,16970,0
20240902,163400,595979380,16970,16970,16970,16970,0
20240902,163300,595979380,16970,16970,16970,16970,0
20240902,163200,595979380,16970,16970,16970,16970,0
20240902,163100,595979380,16970,16970,16970,16970,0
20240902,163000,595979380,16970,16970,16970,16970,0
20240902,162900,595979380,16970,16970,16970,16970,0
20240902,162800,595979380,16970,16970,16970,16970,0
20240902,162700,595979380,16970,16970,16970,16970,0
20240902,162600,595979380,16970,16970,16970,16970,0
20240902,162500,595979380,16970,16970,16970,16970,0
20240902,162400,595979380,16970,16970,16970,16970,0
20240902,162300,595979380,16970,16970,16970,16970,0
20240902,162200,595979380,16970,16970,16970,16970,0
20240902,162100,595979380,16970,16970,16970,16970,0
20240902,162000,595979380,16970,16970,16970,16970,0
20240902,161900,595979380,16970,16970,16970,16970,0
20240902,161800,595979380,16970,16970,16970,16970,0
20240902,161700,595979380,16970,16970,16970,16970,0
20240902,161600,595979380,16970,16970,16970,16970,0
20240902,161500,595979380,16970,16970,16970,16970,0
20240902,161400,595979380,16970,16970,16970,16970,0
20240902,161300,595979380,16970,16970,16970,16970,0
20240902,161200,595979380,16970,16970,16970,16970,0
20240902,161100,595979380,16970,16970,16970,16970,0
20240902,161000,595979380,16970,16970,16970,16970,0
20240902,160900,595979380,16970,16970,16970,16970,0
20240902,160800,595979380,16970,16970,16970,16970,0
20240902,160700,595979380,16970,16970,16970,16970,0
20240902,160600,595979380,16970,16970,16970,16970,228
20240902,160500,595979380,16970,16970,16970,16970,0
20240902,160400,595979380,16970,16970,16970,16970,0
20240902,160300,595979380,16970,16970,16970,16970,0
20240902,160200,595979380,16970,16970,16970,16970,0
20240902,160100,595979380,16970,16970,16970,16970,0
20240902,160000,595979380,16970,16970,16970,16970,0
20240902,155900,595979380,16970,16970,16970,16970,0
20240902,155800,595979380,16970,16970,16970,16970,0
20240902,155700,595979380,16970,16970,16970,16970,0
20240902,155600,595979380,16970,16970,16970,16970,0
20240902,155500,595979380,16970,16970,16970,16970,0
20240902,155400,595979380,16970,16970,16970,16970,0
20240902,155300,595979380,16970,16970,16970,16970,0
20240902,155200,595979380,16970,16970,16970,16970,0
20240902,155100,595979380,16970,16970,16970,16970,0
20240902,155000,595979380,16970,16970,16970,16970,0
20240902,154900,595979380,16970,16970,16970,16970,0
20240902,154800,595979380,16970,16970,16970,16970,0
20240902,154700,595979380,16970,16970,16970,16970,0
20240902,154600,595979380,16970,16970,16970,16970,0
20240902,154500,595979380,16970,16970,16970,16970,0
20240902,154400,595979380,16970,16970,16970,16970,0
20240902,154300,595979380,16970,16970,16970,16970,0
20240902,154200,595979380,16970,16970,16970,16970,0
20240902,154100,595979380,16970,16970,16970,16970,0
20240902,154000,595979380,16970,16970,16970,16970,0
20240902,153900,595979380,16970,16970,16970,16970,0
20240902,153800,595979380,16970,16970,16970,16970,0
20240902,153700,595979380,16970,16970,16970,16970,0
20240902,153600,595979380,16970,16970,16970,16970,228
20240902,153500,595979380,16970,16970,16970,16970,0
20240902,153400,595979380,16970,16970,16970,16970,0
20240902,153300,595979380,16970,16970,16970,16970,0
20240902,153200,595979380,16970,16970,16970,16970,0
20240902,153100,595979380,16970,16970,16970,16970,0
20240902,153000,595979380,16970,16970,16970,16970,228
20240902,152900,592110220,16970,16970,16970,16970,0
20240902,152800,592110220,16970,16970,16970,16970,0
20240902,152700,592110220,16970,16970,16970,16970,0
20240902,152600,592110220,16970,16970,16970,16970,0
20240902,152500,592110220,16970,16970,16970,16970,0
20240902,152400,592110220,16970,16970,16970,16970,0
20240902,152300,592110220,16970,16970,16970,16970,0
20240902,152200,592110220,16970,16970,16970,16970,0
20240902,152100,592110220,16970,16970,16970,16970,0
20240902,152000,592110220,16970,16970,16970,16970,0
20240902,151900,592110220,16970,16970,16970,16970,7
20240902,151800,591991430,16970,16970,16970,16960,10
20240902,151700,591821740,16970,16980,16980,16970,9
20240902,151600,591668980,16980,16980,16980,16980,5
20240902,151500,591584080,16980,16980,16980,16980,1
20240902,151400,591567100,16980,16970,16980,16970,28
20240902,151300,591091920,16950,16970,16970,16950,33
20240902,151200,590532040,16970,16970,16970,16970,14
20240902,151100,590294460,16970,16970,16970,16950,33
20240902,151000,589734550,16970,16970,16970,16950,118
20240902,150900,587732110,16970,16960,16970,16960,136
20240902,150800,585424530,16960,16960,16960,16960,3
20240902,150700,585373650,16950,16960,16960,16950,25
20240902,150600,584949860,16940,16940,16940,16940,138
20240902,150500,582612140,16960,16940,16960,16940,290
20240902,150400,577699320,16940,16950,16950,16940,151
20240902,150300,575140870,16940,16940,16940,16940,108
20240902,150200,573311350,16940,16940,16940,16940,0
20240902,150100,573311350,16940,16940,16940,16940,0
20240902,150000,573311350,16940,16940,16940,16940,0
20240902,145900,573311350,16940,16940,16940,16940,0
20240902,145800,573311350,16940,16940,16940,16940,237
20240902,145700,569296570,16940,16940,16940,16940,118
20240902,145600,567297650,16940,16940,16940,16940,0
20240902,145500,567297650,16940,16940,16940,16940,1
20240902,145400,567280710,16940,16940,16940,16940,0
20240902,145300,567280710,16940,16940,16940,16940,0
20240902,145200,567280710,16940,16940,16940,16940,0
20240902,145100,567280710,16940,16940,16940,16940,6
20240902,145000,567179070,16930,16930,16930,16930,23
20240902,144900,566789680,16930,16930,16930,16930,27
20240902,144800,566332570,16940,16940,16940,16940,32
20240902,144700,565790490,16940,16940,16940,16940,3
20240902,144600,565739670,16940,16940,16940,16940,1
20240902,144500,565722730,16940,16940,16940,16940,8
20240902,144400,565587210,16940,16940,16940,16940,0
20240902,144300,565587210,16940,16940,16940,16940,0
20240902,144200,565587210,16940,16890,16940,16880,18
20240902,144100,565283190,16950,16950,16950,16950,0
20240902,144000,565283190,16950,16950,16950,16950,0
20240902,143900,565283190,16950,16950,16950,16950,0
20240902,143800,565283190,16950,16950,16950,16950,0
20240902,143700,565283190,16950,16950,16950,16950,0
20240902,143600,565283190,16950,16950,16950,16950,0
20240902,143500,565283190,16950,16950,16950,16950,0
20240902,143400,565283190,16950,16950,16950,16950,1
20240902,143300,565266240,16880,16880,16880,16880,1
20240902,143200,565249360,16950,16910,16950,16910,3
20240902,143100,565198590,16910,16910,16910,16910,101
20240902,143000,563490680,16960,16960,16960,16960,0
20240902,142900,563490680,16960,16960,16960,16960,0
20240902,142800,563490680,16960,16960,16960,16960,0
20240902,142700,563490680,16960,16960,16960,16960,10
20240902,142600,563321080,16960,16960,16960,16960,10
20240902,142500,563151480,16970,16970,16970,16970,0
20240902,142400,563151480,16970,16970,16970,16970,1
20240902,142300,563134510,16970,16880,16970,16880,2
20240902,142200,563100660,16970,16970,16970,16970,0
20240902,142100,563100660,16970,16970,16970,16970,0
20240902,142000,563100660,16970,16970,16970,16970,0
20240902,141900,563100660,16970,16970,16970,16970,0
20240902,141800,563100660,16970,16970,16970,16970,0
20240902,141700,563100660,16970,16970,16970,16970,1
20240902,141600,563083690,16870,16870,16870,16870,0
20240902,141500,563083690,16870,16870,16870,16870,1
20240902,141400,563066820,16970,16970,16970,16970,0
20240902,141300,563066820,16970,16970,16970,16970,0
20240902,141200,563066820,16970,16970,16970,16970,0
20240902,141100,563066820,16970,16970,16970,16970,0
20240902,141000,563066820,16970,16970,16970,16970,0
20240902,140900,563066820,16970,16970,16970,16970,0
20240902,140800,563066820,16970,16970,16970,16970,0
20240902,140700,563066820,16970,16970,16970,16970,1
20240902,140600,563049850,16970,16970,16970,16970,1
20240902,140500,563032880,16950,16950,16950,16950,1
20240902,140400,563015930,16970,16970,16970,16970,100
20240902,140300,561318930,16970,16970,16970,16970,0
20240902,140200,561318930,16970,16970,16970,16970,0
20240902,140100,561318930,16970,16970,16970,16970,0
20240902,140000,561318930,16970,16940,16970,16940,52
20240902,135900,560437960,16940,16930,16940,16930,21
20240902,135800,560082420,16930,16930,16930,16930,0
20240902,135700,560082420,16930,16900,16930,16900,151
20240902,135600,557530490,16900,16890,16900,16890,19
20240902,135500,557209550,16890,16880,16890,16880,24
20240902,135400,556804420,16890,16890,16890,16890,2
20240902,135300,556770640,16900,16900,16900,16900,3
20240902,135200,556719940,16900,16900,16900,16900,0
20240902,135100,556719940,16900,16900,16900,16900,2
20240902,135000,556686140,16790,16810,16810,16790,6
20240902,134900,556585300,16800,16890,16910,16800,32
20240902,134800,556046740,16910,16910,16910,16910,1
20240902,134700,556029830,16910,16950,16950,16910,5
20240902,134600,555945200,16950,16980,16980,16700,2649
20240902,134500,511360300,16980,16980,16980,16980,10
20240902,134400,511190500,16980,16980,16980,16980,50
20240902,134300,510341500,16980,16970,16980,16970,42
20240902,134200,509628750,16970,16970,16970,16970,4
20240902,134100,509560870,16970,16970,16970,16970,2
20240902,134000,509526930,16970,16970,16970,16970,9
20240902,133900,509374200,16970,16970,16970,16970,13
20240902,133800,509153590,16970,16970,16970,16970,13
20240902,133700,508932980,16970,16950,16970,16950,64
20240902,133600,507848030,16960,16950,16960,16950,31
20240902,133500,507322520,16950,16950,16950,16950,15
20240902,133400,507068270,16950,16950,16950,16950,11
20240902,133300,506881820,16950,16950,16950,16950,8
20240902,133200,506746220,16950,16950,16950,16950,59
20240902,133100,505746170,16950,16950,16950,16950,6
20240902,133000,505644470,16950,16960,16960,16950,3
20240902,132900,505593610,16960,16960,16960,16960,11
20240902,132800,505407050,16960,16960,16960,16960,9
20240902,132700,505254410,16960,16970,16970,16960,8
20240902,132600,505118720,16970,16950,16970,16950,12
20240902,132500,504915160,16950,16810,16950,16810,3239
20240902,132400,450339000,16820,16820,16820,16820,0
20240902,132300,450339000,16820,16820,16820,16820,939
20240902,132200,434545020,16820,16810,16820,16810,13
20240902,132100,434326470,16820,16820,16820,16820,0
20240902,132000,434326470,16820,16820,16820,16820,0
20240902,131900,434326470,16820,16810,16820,16800,122
20240902,131800,432275830,16820,16820,16820,16820,2
20240902,131700,432242190,16820,16820,16820,16820,1
20240902,131600,432225370,16820,16820,16820,16820,5
20240902,131500,432141270,16820,16810,16820,16810,16
20240902,131400,431872180,16810,16810,16820,16810,282
20240902,131300,427130560,16810,16760,16810,16760,658
20240902,131200,416082190,16760,16750,16760,16750,18
20240902,131100,415780600,16750,16730,16750,16730,131
20240902,131000,413587850,16720,16710,16720,16710,332
20240902,130900,408039720,16700,16710,16710,16700,261
20240902,130800,403681010,16710,16710,16710,16710,12
20240902,130700,403480490,16710,16710,16710,16710,8
20240902,130600,403346810,16710,16710,16710,16710,0
20240902,130500,403346810,16710,16710,16710,16710,0
20240902,130400,403346810,16710,16710,16710,16710,5
20240902,130300,403263260,16700,16700,16700,16700,27
20240902,130200,402812360,16700,16700,16700,16700,138
20240902,130100,400507760,16700,16700,16700,16700,11
20240902,130000,400324060,16700,16700,16700,16700,0
20240902,125900,400324060,16700,16700,16700,16700,1
20240902,125800,400307360,16700,16700,16700,16700,4
20240902,125700,400240560,16700,16700,16700,16700,9
20240902,125600,400090260,16700,16700,16700,16700,3
20240902,125500,400040160,16700,16700,16700,16700,0
20240902,125400,400040160,16700,16700,16700,16700,5
20240902,125300,399956660,16700,16700,16700,16700,48
20240902,125200,399155060,16700,16700,16700,16700,11
20240902,125100,398971360,16700,16690,16700,16690,18
20240902,125000,398670850,16700,16700,16710,16700,209
20240902,124900,395180520,16690,16670,16690,16670,279
20240902,124800,390527450,16670,16670,16670,16670,105
20240902,124700,388777100,16670,16680,16680,16670,41
20240902,124600,388093550,16650,16650,16650,16650,220
20240902,124500,384430550,16650,16650,16650,16650,200
20240902,124400,381100550,16650,16690,16690,16650,1001
20240902,124300,364430690,16700,16700,16700,16700,11
20240902,124200,364246990,16700,16680,16700,16670,67
20240902,124100,363129570,16690,16710,16710,16670,142
20240902,124000,360761930,16710,16710,16710,16710,2
20240902,123900,360728510,16720,16720,16720,16720,6
20240902,123800,360628190,16720,16720,16720,16720,2
20240902,123700,360594750,16720,16710,16720,16710,7
20240902,123600,360477720,16740,16740,16740,16740,0
20240902,123500,360477720,16740,16740,16740,16740,0
20240902,123400,360477720,16740,16740,16740,16740,0
20240902,123300,360477720,16740,16740,16740,16740,236
20240902,123200,356527080,16750,16750,16750,16750,3
20240902,123100,356476830,16760,16760,16760,16760,0
20240902,123000,356476830,16760,16760,16760,16760,0
20240902,122900,356476830,16760,16760,16760,16760,0
20240902,122800,356476830,16760,16750,16760,16750,348
20240902,122700,350645370,16750,16750,16750,16750,0
20240902,122600,350645370,16750,16750,16750,16750,0
20240902,122500,350645370,16750,16750,16750,16750,1
20240902,122400,350628620,16760,16760,16760,16760,0
20240902,122300,350628620,16760,16760,16760,16760,0
20240902,122200,350628620,16760,16750,16760,16750,51
20240902,122100,349774320,16680,16680,16680,16680,0
20240902,122000,349774320,16680,16680,16680,16680,0
20240902,121900,349774320,16680,16680,16680,16680,100
20240902,121800,348106320,16680,16700,16700,16680,405
20240902,121700,341350820,16700,16700,16700,16700,0
20240902,121600,341350820,16700,16700,16700,16700,0
20240902,121500,341350820,16700,16750,16750,16700,154
20240902,121400,338777930,16760,16760,16760,16760,1
20240902,121300,338761170,16760,16760,16760,16760,5
20240902,121200,338677370,16760,16760,16760,16760,10
20240902,121100,338509770,16760,16760,16760,16760,4
20240902,121000,338442730,16760,16760,16760,16760,0
20240902,120900,338442730,16760,16760,16760,16760,10
20240902,120800,338275130,16760,16760,16760,16760,4
20240902,120700,338208090,16750,16750,16750,16750,503
20240902,120600,329782840,16750,16750,16750,16750,7
20240902,120500,329665590,16750,16750,16750,16750,4
20240902,120400,329598590,16750,16750,16750,16700,127
20240902,120300,327476430,16750,16740,16750,16740,11
20240902,120200,327292200,16740,16740,16740,16740,2
20240902,120100,327258720,16740,16740,16740,16740,1
20240902,120000,327241980,16740,16740,16740,16740,0
20240902,115900,327241980,16740,16740,16740,16740,38
20240902,115800,326605860,16740,16740,16740,16740,0
20240902,115700,326605860,16740,16740,16740,16740,6
20240902,115600,326505420,16740,16740,16740,16710,3
20240902,115500,326455230,16740,16740,16740,16710,7
20240902,115400,326338080,16740,16680,16740,16680,35
20240902,115300,325754220,16680,16680,16680,16680,5
20240902,115200,325670820,16680,16680,16680,16680,25
20240902,115100,325253820,16680,16680,16680,16680,28
20240902,115000,324786780,16680,16680,16680,16680,9
20240902,114900,324636660,16680,16680,16680,16680,1
20240902,114800,324619980,16650,16650,16650,16650,0
20240902,114700,324619980,16650,16650,16650,16650,0
20240902,114600,324619980,16650,16650,16650,16650,1
20240902,114500,324603330,16650,16650,16650,16650,0
20240902,114400,324603330,16650,16650,16650,16650,0
20240902,114300,324603330,16650,16650,16650,16650,0
20240902,114200,324603330,16650,16650,16650,16650,0
20240902,114100,324603330,16650,16650,16650,16650,0
20240902,114000,324603330,16650,16650,16650,16650,0
20240902,113900,324603330,16650,16700,16700,16650,382
20240902,113800,318240900,16680,16680,16680,16680,0
20240902,113700,318240900,16680,16680,16680,16680,0
20240902,113600,318240900,16680,16680,16680,16680,0
20240902,113500,318240900,16680,16680,16680,16680,0
20240902,113400,318240900,16680,16680,16680,16680,0
20240902,113300,318240900,16680,16680,16680,16680,0
20240902,113200,318240900,16680,16680,16680,16680,2
20240902,113100,318207540,16680,16680,16680,16680,170
20240902,113000,315371940,16740,16740,16740,16680,185
20240902,112900,312285600,16740,16740,16740,16740,57
20240902,112800,311331420,16740,16740,16740,16740,0
20240902,112700,311331420,16740,16740,16740,16740,0
20240902,112600,311331420,16740,16740,16740,16740,0
20240902,112500,311331420,16740,16740,16740,16740,0
20240902,112400,311331420,16740,16620,16740,16620,9
20240902,112300,311180880,16620,16620,16620,16620,1
20240902,112200,311164260,16620,16620,16620,16620,0
20240902,112100,311164260,16620,16620,16620,16620,0
20240902,112000,311164260,16620,16620,16620,16620,0
20240902,111900,311164260,16620,16620,16620,16620,115
20240902,111800,309252960,16650,16650,16650,16650,0
20240902,111700,309252960,16650,16650,16650,16650,1
20240902,111600,309236310,16650,16650,16650,16650,0
20240902,111500,309236310,16650,16650,16650,16650,0
20240902,111400,309236310,16650,16650,16650,16650,1
20240902,111300,309219660,16650,16650,16650,16630,908
20240902,111200,294105520,16690,16710,16710,16690,410
20240902,111100,287258480,16720,16720,16720,16720,67
20240902,111000,286138240,16730,16730,16730,16730,0
20240902,110900,286138240,16730,16730,16730,16730,225
20240902,110800,282373990,16740,16750,16750,16740,650
20240902,110700,271487640,16760,16770,16770,16760,271
20240902,110600,266944470,16840,16840,16840,16840,0
20240902,110500,266944470,16840,16840,16840,16840,0
20240902,110400,266944470,16840,16840,16840,16840,0
20240902,110300,266944470,16840,16840,16840,16840,0
20240902,110200,266944470,16840,16840,16840,16840,0
20240902,110100,266944470,16840,16840,16840,16840,0
20240902,110000,266944470,16840,16840,16840,16840,0
20240902,105900,266944470,16840,16840,16840,16840,0
20240902,105800,266944470,16840,16840,16840,16840,0
20240902,105700,266944470,16840,16840,16840,16840,0
20240902,105600,266944470,16840,16840,16840,16840,1
20240902,105500,266927630,16770,16840,16840,16770,74
20240902,105400,265686300,16770,16770,16780,16770,613
20240902,105300,255405960,16780,16800,16800,16780,975
20240902,105200,239037070,16800,16800,16800,16800,2
20240902,105100,239003470,16800,16810,16810,16800,485
20240902,105000,230853210,16810,16810,16810,16810,0
20240902,104900,230853210,16810,16810,16810,16810,0
20240902,104800,230853210,16810,16810,16810,16810,9
20240902,104700,230701920,16840,16820,16840,16820,67
20240902,104600,229574960,16840,16840,16840,16840,1
20240902,104500,229558120,16820,16820,16820,16820,2
20240902,104400,229524480,16830,16830,16830,16830,1
20240902,104300,229507650,16820,16820,16820,16820,0
20240902,104200,229507650,16820,16820,16820,16820,176
20240902,104100,226547330,16840,16840,16840,16840,0
20240902,104000,226547330,16840,16840,16840,16840,0
20240902,103900,226547330,16840,16840,16840,16840,0
20240902,103800,226547330,16840,16840,16840,16840,3
20240902,103700,226496810,16840,16840,16840,16840,0
20240902,103600,226496810,16840,16840,16840,16840,35
20240902,103500,225907410,16840,16840,16840,16840,1
20240902,103400,225890570,16810,16810,16810,16810,39
20240902,103300,225234980,16810,16810,16810,16810,176
20240902,103200,222276420,16820,16850,16850,16820,397
20240902,103100,215598160,16850,16850,16850,16850,0
20240902,103000,215598160,16850,16850,16850,16850,0
20240902,102900,215598160,16850,16850,16850,16850,0
20240902,102800,215598160,16850,16850,16850,16850,0
20240902,102700,215598160,16850,16850,16850,16850,1
20240902,102600,215581310,16850,16850,16850,16850,0
20240902,102500,215581310,16850,16850,16850,16850,30
20240902,102400,215075810,16830,16830,16830,16830,102
20240902,102300,213359150,16830,16830,16830,16830,0
20240902,102200,213359150,16830,16830,16830,16830,0
20240902,102100,213359150,16830,16850,16850,16830,7
20240902,102000,213241320,16840,16840,16840,16840,73
20240902,101900,212012000,16840,16850,16850,16840,2
20240902,101800,211978310,16850,16880,16880,16850,212
20240902,101700,208404120,16890,16910,16910,16890,117
20240902,101600,206426880,16950,16950,16950,16950,2
20240902,101500,206392980,16930,16930,16930,16930,0
20240902,101400,206392980,16930,16930,16930,16930,0
20240902,101300,206392980,16930,16930,16930,16930,0
20240902,101200,206392980,16930,16920,16930,16920,34
20240902,101100,205817690,16930,16930,16930,16930,44
20240902,101000,205072770,16930,16930,16930,16930,0
20240902,100900,205072770,16930,16930,16930,16930,0
20240902,100800,205072770,16930,16930,16930,16930,0
20240902,100700,205072770,16930,16970,16970,16930,33
20240902,100600,204514000,16970,16970,16970,16970,0
20240902,100500,204514000,16970,16970,16970,16970,1
20240902,100400,204497030,16970,16970,16970,16970,0
20240902,100300,204497030,16970,16970,16970,16970,1
20240902,100200,204480060,16940,16940,16940,16940,0
20240902,100100,204480060,16940,16940,16940,16940,1
20240902,100000,204463120,16970,16970,16970,16970,1
20240902,095900,204446150,16940,16940,16940,16940,0
20240902,095800,204446150,16940,16940,16940,16940,5
20240902,095700,204361450,16970,16970,16970,16970,7
20240902,095600,204242660,16960,16910,16960,16910,298
20240902,095500,199194550,16900,16900,16900,16830,186
20240902,095400,196063100,16830,16890,16890,16830,619
20240902,095300,185635920,16900,16880,16900,16880,144
20240902,095200,183205160,16880,16910,16910,16870,3745
20240902,095100,119981890,16940,16940,16940,16940,0
20240902,095000,119981890,16940,16920,16940,16920,100
20240902,094900,118289870,16910,16910,16910,16910,0
20240902,094800,118289870,16910,16910,16910,16910,1
20240902,094700,118272960,16910,16910,16910,16910,200
20240902,094600,114890960,16910,16940,16980,16910,19
20240902,094500,114569240,16930,16930,16930,16920,302
20240902,094400,109458060,16930,16960,16960,16930,289
20240902,094300,104560090,16970,16970,16970,16970,4
20240902,094200,104492210,16970,16970,16970,16970,61
20240902,094100,103457040,16970,16970,16970,16970,0
20240902,094000,103457040,16970,16970,16970,16970,0
20240902,093900,103457040,16970,17000,17000,16970,258
20240902,093800,99074510,17000,17010,17010,17000,250
20240902,093700,94824490,17040,17040,17040,17040,0
20240902,093600,94824490,17040,17040,17040,17040,4
20240902,093500,94756330,17040,17000,17040,17000,70
20240902,093400,93564740,17000,17020,17030,17000,5
20240902,093300,93479630,17030,17030,17030,17030,4
20240902,093200,93411510,17030,17030,17030,17030,0
20240902,093100,93411510,17030,16990,17030,16990,370
20240902,093000,87125010,16990,17000,17000,16990,83
20240902,092900,85714510,17020,17020,17020,17020,1
20240902,092800,85697490,17030,17030,17030,17030,0
20240902,092700,85697490,17030,17030,17030,17030,39
20240902,092600,85033320,16990,16990,16990,16990,210
20240902,092500,81465420,16990,17000,17030,16990,310
20240902,092400,76194120,17030,17040,17040,17030,6
20240902,092300,76091930,17040,17060,17060,17040,91
20240902,092200,74540950,17060,17100,17100,17060,124
20240902,092100,72424550,17100,17100,17100,17100,0
20240902,092000,72424550,17100,17100,17100,17100,0
20240902,091900,72424550,17100,17100,17100,17100,13
20240902,091800,72202250,17140,17140,17140,17140,5
20240902,091700,72116550,17140,17120,17150,17120,276
20240902,091600,67385390,17040,17040,17040,17040,0
20240902,091500,67385390,17040,17120,17120,17040,337
20240902,091400,61618840,17030,17030,17030,17030,0
20240902,091300,61618840,17030,17030,17030,17030,483
20240902,091200,53393350,17030,17030,17030,17030,194
20240902,091100,50089530,17030,17000,17030,16990,466
20240902,091000,42158050,17000,17110,17110,17000,599
20240902,090900,31954200,17110,17110,17110,17110,107
20240902,090800,30123430,17140,17140,17150,17120,154
20240902,090700,27482740,17160,17160,17160,17160,402
20240902,090600,20584420,17100,17090,17100,17090,117
20240902,090500,18584610,17100,17100,17100,17100,1
20240902,090400,18567510,17080,17100,17100,17080,678
20240902,090300,6974180,17100,17100,17100,17100,25
20240902,090200,6546680,17100,17140,17190,17100,153
20240902,090100,3924200,17140,17140,17140,17090,38
20240902,090000,3274500,17050,17050,17140,17050,192