KissMeData/300080/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,210000,429708350,17670,17670,17670,17670,110
20240903,205900,429708350,17670,17670,17670,17670,0
20240903,205800,429708350,17670,17670,17670,17670,0
20240903,205700,429708350,17670,17670,17670,17670,0
20240903,205600,429708350,17670,17670,17670,17670,0
20240903,205500,429708350,17670,17670,17670,17670,0
20240903,205400,429708350,17670,17670,17670,17670,0
20240903,205300,429708350,17670,17670,17670,17670,0
20240903,205200,429708350,17670,17670,17670,17670,0
20240903,205100,429708350,17670,17670,17670,17670,0
20240903,205000,429708350,17670,17670,17670,17670,0
20240903,204900,429708350,17670,17670,17670,17670,0
20240903,204800,429708350,17670,17670,17670,17670,0
20240903,204700,429708350,17670,17670,17670,17670,0
20240903,204600,429708350,17670,17670,17670,17670,0
20240903,204500,429708350,17670,17670,17670,17670,0
20240903,204400,429708350,17670,17670,17670,17670,0
20240903,204300,429708350,17670,17670,17670,17670,0
20240903,204200,429708350,17670,17670,17670,17670,0
20240903,204100,429708350,17670,17670,17670,17670,0
20240903,204000,429708350,17670,17670,17670,17670,0
20240903,203900,429708350,17670,17670,17670,17670,0
20240903,203800,429708350,17670,17670,17670,17670,0
20240903,203700,429708350,17670,17670,17670,17670,0
20240903,203600,429708350,17670,17670,17670,17670,0
20240903,203500,429708350,17670,17670,17670,17670,0
20240903,203400,429708350,17670,17670,17670,17670,0
20240903,203300,429708350,17670,17670,17670,17670,0
20240903,203200,429708350,17670,17670,17670,17670,0
20240903,203100,429708350,17670,17670,17670,17670,0
20240903,203000,429708350,17670,17670,17670,17670,110
20240903,202900,429708350,17670,17670,17670,17670,0
20240903,202800,429708350,17670,17670,17670,17670,0
20240903,202700,429708350,17670,17670,17670,17670,0
20240903,202600,429708350,17670,17670,17670,17670,0
20240903,202500,429708350,17670,17670,17670,17670,0
20240903,202400,429708350,17670,17670,17670,17670,0
20240903,202300,429708350,17670,17670,17670,17670,0
20240903,202200,429708350,17670,17670,17670,17670,0
20240903,202100,429708350,17670,17670,17670,17670,0
20240903,202000,429708350,17670,17670,17670,17670,0
20240903,201900,429708350,17670,17670,17670,17670,0
20240903,201800,429708350,17670,17670,17670,17670,0
20240903,201700,429708350,17670,17670,17670,17670,0
20240903,201600,429708350,17670,17670,17670,17670,0
20240903,201500,429708350,17670,17670,17670,17670,0
20240903,201400,429708350,17670,17670,17670,17670,0
20240903,201300,429708350,17670,17670,17670,17670,0
20240903,201200,429708350,17670,17670,17670,17670,0
20240903,201100,429708350,17670,17670,17670,17670,0
20240903,201000,429708350,17670,17670,17670,17670,0
20240903,200900,429708350,17670,17670,17670,17670,0
20240903,200800,429708350,17670,17670,17670,17670,0
20240903,200700,429708350,17670,17670,17670,17670,0
20240903,200600,429708350,17670,17670,17670,17670,0
20240903,200500,429708350,17670,17670,17670,17670,0
20240903,200400,429708350,17670,17670,17670,17670,0
20240903,200300,429708350,17670,17670,17670,17670,0
20240903,200200,429708350,17670,17670,17670,17670,0
20240903,200100,429708350,17670,17670,17670,17670,0
20240903,200000,429708350,17670,17670,17670,17670,110
20240903,195900,429708350,17670,17670,17670,17670,0
20240903,195800,429708350,17670,17670,17670,17670,0
20240903,195700,429708350,17670,17670,17670,17670,0
20240903,195600,429708350,17670,17670,17670,17670,0
20240903,195500,429708350,17670,17670,17670,17670,0
20240903,195400,429708350,17670,17670,17670,17670,0
20240903,195300,429708350,17670,17670,17670,17670,0
20240903,195200,429708350,17670,17670,17670,17670,0
20240903,195100,429708350,17670,17670,17670,17670,0
20240903,195000,429708350,17670,17670,17670,17670,0
20240903,194900,429708350,17670,17670,17670,17670,0
20240903,194800,429708350,17670,17670,17670,17670,0
20240903,194700,429708350,17670,17670,17670,17670,0
20240903,194600,429708350,17670,17670,17670,17670,0
20240903,194500,429708350,17670,17670,17670,17670,0
20240903,194400,429708350,17670,17670,17670,17670,0
20240903,194300,429708350,17670,17670,17670,17670,0
20240903,194200,429708350,17670,17670,17670,17670,0
20240903,194100,429708350,17670,17670,17670,17670,0
20240903,194000,429708350,17670,17670,17670,17670,0
20240903,193900,429708350,17670,17670,17670,17670,0
20240903,193800,429708350,17670,17670,17670,17670,0
20240903,193700,429708350,17670,17670,17670,17670,0
20240903,193600,429708350,17670,17670,17670,17670,0
20240903,193500,429708350,17670,17670,17670,17670,0
20240903,193400,429708350,17670,17670,17670,17670,0
20240903,193300,429708350,17670,17670,17670,17670,0
20240903,193200,429708350,17670,17670,17670,17670,0
20240903,193100,429708350,17670,17670,17670,17670,0
20240903,193000,429708350,17670,17670,17670,17670,110
20240903,192900,429708350,17670,17670,17670,17670,0
20240903,192800,429708350,17670,17670,17670,17670,0
20240903,192700,429708350,17670,17670,17670,17670,0
20240903,192600,429708350,17670,17670,17670,17670,0
20240903,192500,429708350,17670,17670,17670,17670,0
20240903,192400,429708350,17670,17670,17670,17670,0
20240903,192300,429708350,17670,17670,17670,17670,0
20240903,192200,429708350,17670,17670,17670,17670,0
20240903,192100,429708350,17670,17670,17670,17670,0
20240903,192000,429708350,17670,17670,17670,17670,0
20240903,191900,429708350,17670,17670,17670,17670,0
20240903,191800,429708350,17670,17670,17670,17670,0
20240903,191700,429708350,17670,17670,17670,17670,0
20240903,191600,429708350,17670,17670,17670,17670,0
20240903,191500,429708350,17670,17670,17670,17670,0
20240903,191400,429708350,17670,17670,17670,17670,0
20240903,191300,429708350,17670,17670,17670,17670,0
20240903,191200,429708350,17670,17670,17670,17670,0
20240903,191100,429708350,17670,17670,17670,17670,0
20240903,191000,429708350,17670,17670,17670,17670,0
20240903,190900,429708350,17670,17670,17670,17670,0
20240903,190800,429708350,17670,17670,17670,17670,0
20240903,190700,429708350,17670,17670,17670,17670,0
20240903,190600,429708350,17670,17670,17670,17670,0
20240903,190500,429708350,17670,17670,17670,17670,0
20240903,190400,429708350,17670,17670,17670,17670,0
20240903,190300,429708350,17670,17670,17670,17670,0
20240903,190200,429708350,17670,17670,17670,17670,0
20240903,190100,429708350,17670,17670,17670,17670,0
20240903,190000,429708350,17670,17670,17670,17670,110
20240903,185900,429708350,17670,17670,17670,17670,0
20240903,185800,429708350,17670,17670,17670,17670,0
20240903,185700,429708350,17670,17670,17670,17670,0
20240903,185600,429708350,17670,17670,17670,17670,0
20240903,185500,429708350,17670,17670,17670,17670,0
20240903,185400,429708350,17670,17670,17670,17670,0
20240903,185300,429708350,17670,17670,17670,17670,0
20240903,185200,429708350,17670,17670,17670,17670,0
20240903,185100,429708350,17670,17670,17670,17670,0
20240903,185000,429708350,17670,17670,17670,17670,0
20240903,184900,429708350,17670,17670,17670,17670,0
20240903,184800,429708350,17670,17670,17670,17670,0
20240903,184700,429708350,17670,17670,17670,17670,0
20240903,184600,429708350,17670,17670,17670,17670,0
20240903,184500,429708350,17670,17670,17670,17670,0
20240903,184400,429708350,17670,17670,17670,17670,0
20240903,184300,429708350,17670,17670,17670,17670,0
20240903,184200,429708350,17670,17670,17670,17670,0
20240903,184100,429708350,17670,17670,17670,17670,0
20240903,184000,429708350,17670,17670,17670,17670,0
20240903,183900,429708350,17670,17670,17670,17670,0
20240903,183800,429708350,17670,17670,17670,17670,0
20240903,183700,429708350,17670,17670,17670,17670,0
20240903,183600,429708350,17670,17670,17670,17670,0
20240903,183500,429708350,17670,17670,17670,17670,0
20240903,183400,429708350,17670,17670,17670,17670,0
20240903,183300,429708350,17670,17670,17670,17670,0
20240903,183200,429708350,17670,17670,17670,17670,0
20240903,183100,429708350,17670,17670,17670,17670,0
20240903,183000,429708350,17670,17670,17670,17670,110
20240903,182900,429708350,17670,17670,17670,17670,0
20240903,182800,429708350,17670,17670,17670,17670,0
20240903,182700,429708350,17670,17670,17670,17670,0
20240903,182600,429708350,17670,17670,17670,17670,0
20240903,182500,429708350,17670,17670,17670,17670,0
20240903,182400,429708350,17670,17670,17670,17670,0
20240903,182300,429708350,17670,17670,17670,17670,0
20240903,182200,429708350,17670,17670,17670,17670,0
20240903,182100,429708350,17670,17670,17670,17670,0
20240903,182000,429708350,17670,17670,17670,17670,0
20240903,181900,429708350,17670,17670,17670,17670,0
20240903,181800,429708350,17670,17670,17670,17670,0
20240903,181700,429708350,17670,17670,17670,17670,0
20240903,181600,429708350,17670,17670,17670,17670,0
20240903,181500,429708350,17670,17670,17670,17670,0
20240903,181400,429708350,17670,17670,17670,17670,0
20240903,181300,429708350,17670,17670,17670,17670,0
20240903,181200,429708350,17670,17670,17670,17670,0
20240903,181100,429708350,17670,17670,17670,17670,0
20240903,181000,429708350,17670,17670,17670,17670,0
20240903,180900,429708350,17670,17670,17670,17670,0
20240903,180800,429708350,17670,17670,17670,17670,0
20240903,180700,429708350,17670,17670,17670,17670,0
20240903,180600,429708350,17670,17670,17670,17670,0
20240903,180500,429708350,17670,17670,17670,17670,0
20240903,180400,429708350,17670,17670,17670,17670,0
20240903,180300,429708350,17670,17670,17670,17670,0
20240903,180200,429708350,17670,17670,17670,17670,0
20240903,180100,429708350,17670,17670,17670,17670,0
20240903,180000,429708350,17670,17670,17670,17670,110
20240903,175900,429708350,17670,17670,17670,17670,0
20240903,175800,429708350,17670,17670,17670,17670,0
20240903,175700,429708350,17670,17670,17670,17670,0
20240903,175600,429708350,17670,17670,17670,17670,0
20240903,175500,429708350,17670,17670,17670,17670,0
20240903,175400,429708350,17670,17670,17670,17670,0
20240903,175300,429708350,17670,17670,17670,17670,0
20240903,175200,429708350,17670,17670,17670,17670,0
20240903,175100,429708350,17670,17670,17670,17670,0
20240903,175000,429708350,17670,17670,17670,17670,0
20240903,174900,429708350,17670,17670,17670,17670,0
20240903,174800,429708350,17670,17670,17670,17670,0
20240903,174700,429708350,17670,17670,17670,17670,0
20240903,174600,429708350,17670,17670,17670,17670,0
20240903,174500,429708350,17670,17670,17670,17670,0
20240903,174400,429708350,17670,17670,17670,17670,0
20240903,174300,429708350,17670,17670,17670,17670,0
20240903,174200,429708350,17670,17670,17670,17670,0
20240903,174100,429708350,17670,17670,17670,17670,0
20240903,174000,429708350,17670,17670,17670,17670,0
20240903,173900,429708350,17670,17670,17670,17670,0
20240903,173800,429708350,17670,17670,17670,17670,0
20240903,173700,429708350,17670,17670,17670,17670,0
20240903,173600,429708350,17670,17670,17670,17670,0
20240903,173500,429708350,17670,17670,17670,17670,0
20240903,173400,429708350,17670,17670,17670,17670,0
20240903,173300,429708350,17670,17670,17670,17670,0
20240903,173200,429708350,17670,17670,17670,17670,0
20240903,173100,429708350,17670,17670,17670,17670,0
20240903,173000,429708350,17670,17670,17670,17670,110
20240903,172900,429708350,17670,17670,17670,17670,0
20240903,172800,429708350,17670,17670,17670,17670,0
20240903,172700,429708350,17670,17670,17670,17670,0
20240903,172600,429708350,17670,17670,17670,17670,0
20240903,172500,429708350,17670,17670,17670,17670,0
20240903,172400,429708350,17670,17670,17670,17670,0
20240903,172300,429708350,17670,17670,17670,17670,0
20240903,172200,429708350,17670,17670,17670,17670,0
20240903,172100,429708350,17670,17670,17670,17670,0
20240903,172000,429708350,17670,17670,17670,17670,0
20240903,171900,429708350,17670,17670,17670,17670,0
20240903,171800,429708350,17670,17670,17670,17670,0
20240903,171700,429708350,17670,17670,17670,17670,0
20240903,171600,429708350,17670,17670,17670,17670,0
20240903,171500,429708350,17670,17670,17670,17670,0
20240903,171400,429708350,17670,17670,17670,17670,0
20240903,171300,429708350,17670,17670,17670,17670,0
20240903,171200,429708350,17670,17670,17670,17670,0
20240903,171100,429708350,17670,17670,17670,17670,0
20240903,171000,429708350,17670,17670,17670,17670,0
20240903,170900,429708350,17670,17670,17670,17670,0
20240903,170800,429708350,17670,17670,17670,17670,0
20240903,170700,429708350,17670,17670,17670,17670,0
20240903,170600,429708350,17670,17670,17670,17670,0
20240903,170500,429708350,17670,17670,17670,17670,0
20240903,170400,429708350,17670,17670,17670,17670,0
20240903,170300,429708350,17670,17670,17670,17670,0
20240903,170200,429708350,17670,17670,17670,17670,0
20240903,170100,429708350,17670,17670,17670,17670,0
20240903,170000,429708350,17670,17670,17670,17670,110
20240903,165900,429708350,17670,17670,17670,17670,0
20240903,165800,429708350,17670,17670,17670,17670,0
20240903,165700,429708350,17670,17670,17670,17670,0
20240903,165600,429708350,17670,17670,17670,17670,0
20240903,165500,429708350,17670,17670,17670,17670,0
20240903,165400,429708350,17670,17670,17670,17670,0
20240903,165300,429708350,17670,17670,17670,17670,0
20240903,165200,429708350,17670,17670,17670,17670,0
20240903,165100,429708350,17670,17670,17670,17670,0
20240903,165000,429708350,17670,17670,17670,17670,0
20240903,164900,429708350,17670,17670,17670,17670,0
20240903,164800,429708350,17670,17670,17670,17670,0
20240903,164700,429708350,17670,17670,17670,17670,0
20240903,164600,429708350,17670,17670,17670,17670,0
20240903,164500,429708350,17670,17670,17670,17670,0
20240903,164400,429708350,17670,17670,17670,17670,0
20240903,164300,429708350,17670,17670,17670,17670,0
20240903,164200,429708350,17670,17670,17670,17670,0
20240903,164100,429708350,17670,17670,17670,17670,0
20240903,164000,429708350,17670,17670,17670,17670,0
20240903,163900,429708350,17670,17670,17670,17670,0
20240903,163800,429708350,17670,17670,17670,17670,0
20240903,163700,429708350,17670,17670,17670,17670,0
20240903,163600,429708350,17670,17670,17670,17670,0
20240903,163500,429708350,17670,17670,17670,17670,0
20240903,163400,429708350,17670,17670,17670,17670,0
20240903,163300,429708350,17670,17670,17670,17670,0
20240903,163200,429708350,17670,17670,17670,17670,0
20240903,163100,429708350,17670,17670,17670,17670,0
20240903,163000,429708350,17670,17670,17670,17670,110
20240903,162900,429708350,17670,17670,17670,17670,0
20240903,162800,429708350,17670,17670,17670,17670,0
20240903,162700,429708350,17670,17670,17670,17670,0
20240903,162600,429708350,17670,17670,17670,17670,0
20240903,162500,429708350,17670,17670,17670,17670,0
20240903,162400,429708350,17670,17670,17670,17670,0
20240903,162300,429708350,17670,17670,17670,17670,0
20240903,162200,429708350,17670,17670,17670,17670,0
20240903,162100,429708350,17670,17670,17670,17670,0
20240903,162000,429708350,17670,17670,17670,17670,0
20240903,161900,429708350,17670,17670,17670,17670,0
20240903,161800,429708350,17670,17670,17670,17670,0
20240903,161700,429708350,17670,17670,17670,17670,0
20240903,161600,429708350,17670,17670,17670,17670,0
20240903,161500,429708350,17670,17670,17670,17670,0
20240903,161400,429708350,17670,17670,17670,17670,0
20240903,161300,429708350,17670,17670,17670,17670,0
20240903,161200,429708350,17670,17670,17670,17670,0
20240903,161100,429708350,17670,17670,17670,17670,0
20240903,161000,429708350,17670,17670,17670,17670,0
20240903,160900,429708350,17670,17670,17670,17670,0
20240903,160800,429708350,17670,17670,17670,17670,0
20240903,160700,429708350,17670,17670,17670,17670,0
20240903,160600,429708350,17670,17670,17670,17670,0
20240903,160500,429708350,17670,17670,17670,17670,0
20240903,160400,429708350,17670,17670,17670,17670,0
20240903,160300,429708350,17670,17670,17670,17670,0
20240903,160200,429708350,17670,17670,17670,17670,0
20240903,160100,429708350,17670,17670,17670,17670,0
20240903,160000,429708350,17670,17670,17670,17670,110
20240903,155900,429708350,17670,17670,17670,17670,0
20240903,155800,429708350,17670,17670,17670,17670,0
20240903,155700,429708350,17670,17670,17670,17670,0
20240903,155600,429708350,17670,17670,17670,17670,0
20240903,155500,429708350,17670,17670,17670,17670,0
20240903,155400,429708350,17670,17670,17670,17670,0
20240903,155300,429708350,17670,17670,17670,17670,0
20240903,155200,429708350,17670,17670,17670,17670,0
20240903,155100,429708350,17670,17670,17670,17670,0
20240903,155000,429708350,17670,17670,17670,17670,0
20240903,154900,429708350,17670,17670,17670,17670,0
20240903,154800,429708350,17670,17670,17670,17670,0
20240903,154700,429708350,17670,17670,17670,17670,0
20240903,154600,429708350,17670,17670,17670,17670,0
20240903,154500,429708350,17670,17670,17670,17670,0
20240903,154400,429708350,17670,17670,17670,17670,0
20240903,154300,429708350,17670,17670,17670,17670,0
20240903,154200,429708350,17670,17670,17670,17670,0
20240903,154100,429708350,17670,17670,17670,17670,0
20240903,154000,429708350,17670,17670,17670,17670,0
20240903,153900,429708350,17670,17670,17670,17670,0
20240903,153800,429708350,17670,17670,17670,17670,0
20240903,153700,429708350,17670,17670,17670,17670,0
20240903,153600,429708350,17670,17670,17670,17670,0
20240903,153500,429708350,17670,17670,17670,17670,0
20240903,153400,429708350,17670,17670,17670,17670,0
20240903,153300,429708350,17670,17670,17670,17670,0
20240903,153200,429708350,17670,17670,17670,17670,0
20240903,153100,429708350,17670,17670,17670,17670,0
20240903,153000,429708350,17670,17670,17670,17670,220
20240903,152900,427764650,17660,17660,17660,17660,0
20240903,152800,427764650,17660,17660,17660,17660,0
20240903,152700,427764650,17660,17660,17660,17660,0
20240903,152600,427764650,17660,17660,17660,17660,0
20240903,152500,427764650,17660,17660,17660,17660,0
20240903,152400,427764650,17660,17660,17660,17660,0
20240903,152300,427764650,17660,17660,17660,17660,0
20240903,152200,427764650,17660,17660,17660,17660,0
20240903,152100,427764650,17660,17660,17660,17660,0
20240903,152000,427764650,17660,17660,17660,17660,0
20240903,151900,427764650,17660,17660,17660,17660,5
20240903,151800,427676350,17700,17690,17700,17650,151
20240903,151700,425010480,17700,17700,17700,17700,0
20240903,151600,425010480,17700,17700,17700,17700,71
20240903,151500,423753780,17710,17710,17710,17710,78
20240903,151400,422372400,17710,17710,17710,17710,0
20240903,151300,422372400,17710,17710,17710,17710,0
20240903,151200,422372400,17710,17710,17710,17710,15
20240903,151100,422106750,17710,17710,17710,17710,0
20240903,151000,422106750,17710,17710,17710,17710,0
20240903,150900,422106750,17710,17710,17710,17710,10
20240903,150800,421929650,17710,17700,17710,17700,51
20240903,150700,421026460,17700,17690,17700,17690,95
20240903,150600,419344980,17680,17680,17680,17680,158
20240903,150500,416551540,17640,17640,17640,17640,0
20240903,150400,416551540,17640,17640,17640,17640,0
20240903,150300,416551540,17640,17630,17640,17630,68
20240903,150200,415352600,17620,17630,17630,17620,13
20240903,150100,415123510,17610,17610,17610,17610,2
20240903,150000,415088290,17610,17610,17610,17610,0
20240903,145900,415088290,17610,17610,17610,17610,0
20240903,145800,415088290,17610,17610,17610,17610,12
20240903,145700,414876970,17620,17620,17620,17620,91
20240903,145600,413273550,17630,17650,17650,17630,1150
20240903,145500,392997580,17650,17650,17650,17650,0
20240903,145400,392997580,17650,17650,17650,17650,1
20240903,145300,392979930,17650,17650,17650,17650,6
20240903,145200,392874030,17680,17680,17680,17680,3
20240903,145100,392820990,17650,17650,17680,17650,123
20240903,145000,390649770,17690,17690,17690,17690,0
20240903,144900,390649770,17690,17700,17700,17690,5
20240903,144800,390561290,17690,17690,17690,17690,1
20240903,144700,390543600,17680,17680,17680,17680,2
20240903,144600,390508240,17690,17690,17690,17690,1
20240903,144500,390490550,17710,17710,17710,17710,1
20240903,144400,390472840,17710,17690,17710,17690,4
20240903,144300,390402020,17690,17690,17690,17690,0
20240903,144200,390402020,17690,17690,17690,17690,2
20240903,144100,390366640,17650,17650,17650,17650,2
20240903,144000,390331340,17650,17650,17650,17650,0
20240903,143900,390331340,17650,17650,17650,17650,0
20240903,143800,390331340,17650,17650,17650,17650,2
20240903,143700,390296040,17650,17650,17650,17650,0
20240903,143600,390296040,17650,17650,17650,17650,3
20240903,143500,390243090,17650,17650,17650,17650,0
20240903,143400,390243090,17650,17650,17650,17650,0
20240903,143300,390243090,17650,17650,17650,17650,2
20240903,143200,390207790,17710,17710,17710,17710,0
20240903,143100,390207790,17710,17710,17710,17710,0
20240903,143000,390207790,17710,17710,17710,17710,0
20240903,142900,390207790,17710,17710,17710,17710,0
20240903,142800,390207790,17710,17710,17710,17710,0
20240903,142700,390207790,17710,17710,17710,17710,3
20240903,142600,390154660,17710,17710,17710,17710,2
20240903,142500,390119240,17680,17670,17680,17650,9
20240903,142400,389960310,17640,17640,17640,17640,0
20240903,142300,389960310,17640,17640,17640,17640,0
20240903,142200,389960310,17640,17640,17640,17640,0
20240903,142100,389960310,17640,17640,17640,17640,0
20240903,142000,389960310,17640,17640,17640,17640,0
20240903,141900,389960310,17640,17640,17640,17640,0
20240903,141800,389960310,17640,17620,17640,17620,42
20240903,141700,389219860,17630,17630,17630,17630,0
20240903,141600,389219860,17630,17630,17630,17630,0
20240903,141500,389219860,17630,17630,17630,17630,2
20240903,141400,389184600,17630,17630,17630,17630,0
20240903,141300,389184600,17630,17630,17630,17630,5
20240903,141200,389096450,17630,17630,17630,17630,3
20240903,141100,389043560,17610,17610,17610,17610,0
20240903,141000,389043560,17610,17610,17610,17610,0
20240903,140900,389043560,17610,17610,17610,17610,3
20240903,140800,388990730,17600,17600,17600,17600,0
20240903,140700,388990730,17600,17600,17600,17600,0
20240903,140600,388990730,17600,17600,17600,17600,111
20240903,140500,387037130,17600,17600,17600,17600,0
20240903,140400,387037130,17600,17600,17600,17600,2
20240903,140300,387001930,17630,17630,17630,17630,0
20240903,140200,387001930,17630,17630,17630,17630,1
20240903,140100,386984300,17580,17580,17580,17580,0
20240903,140000,386984300,17580,17570,17580,17570,13
20240903,135900,386755770,17560,17560,17560,17560,2
20240903,135800,386720650,17570,17570,17570,17570,11
20240903,135700,386527380,17570,17570,17570,17570,0
20240903,135600,386527380,17570,17570,17570,17570,34
20240903,135500,385930000,17580,17580,17580,17580,18
20240903,135400,385613560,17580,17580,17580,17580,2
20240903,135300,385578400,17580,17580,17580,17580,0
20240903,135200,385578400,17580,17580,17580,17580,6
20240903,135100,385472920,17580,17580,17580,17580,2
20240903,135000,385437760,17580,17580,17580,17580,2
20240903,134900,385402600,17650,17650,17650,17650,0
20240903,134800,385402600,17650,17650,17650,17650,0
20240903,134700,385402600,17650,17650,17650,17650,0
20240903,134600,385402600,17650,17650,17650,17650,0
20240903,134500,385402600,17650,17650,17650,17650,0
20240903,134400,385402600,17650,17650,17650,17650,0
20240903,134300,385402600,17650,17650,17650,17650,0
20240903,134200,385402600,17650,17650,17650,17650,0
20240903,134100,385402600,17650,17650,17650,17650,1
20240903,134000,385384950,17580,17580,17580,17580,5
20240903,133900,385297050,17580,17580,17580,17580,2
20240903,133800,385261890,17570,17560,17570,17560,81
20240903,133700,383838740,17570,17570,17570,17570,146
20240903,133600,381273520,17560,17560,17560,17560,0
20240903,133500,381273520,17560,17560,17560,17560,0
20240903,133400,381273520,17560,17560,17560,17560,2
20240903,133300,381238400,17570,17570,17570,17570,0
20240903,133200,381238400,17570,17570,17570,17570,0
20240903,133100,381238400,17570,17570,17570,17570,69
20240903,133000,380026070,17570,17570,17570,17570,2
20240903,132900,379990930,17580,17580,17580,17580,0
20240903,132800,379990930,17580,17580,17580,17580,0
20240903,132700,379990930,17580,17580,17580,17580,0
20240903,132600,379990930,17580,17580,17580,17580,21
20240903,132500,379621750,17580,17580,17580,17580,0
20240903,132400,379621750,17580,17600,17600,17580,474
20240903,132300,371282520,17610,17620,17620,17610,171
20240903,132200,368269990,17630,17650,17650,17630,407
20240903,132100,361090520,17650,17650,17650,17650,192
20240903,132000,357701720,17660,17660,17660,17660,21
20240903,131900,357330860,17660,17660,17660,17660,12
20240903,131800,357118940,17650,17650,17650,17650,0
20240903,131700,357118940,17650,17650,17650,17650,0
20240903,131600,357118940,17650,17650,17650,17650,2
20240903,131500,357083640,17670,17670,17670,17670,39
20240903,131400,356394510,17680,17680,17680,17680,0
20240903,131300,356394510,17680,17680,17680,17680,0
20240903,131200,356394510,17680,17680,17680,17680,0
20240903,131100,356394510,17680,17680,17680,17680,0
20240903,131000,356394510,17680,17670,17680,17670,34
20240903,130900,355793630,17670,17670,17670,17670,0
20240903,130800,355793630,17670,17670,17670,17670,5
20240903,130700,355705280,17660,17660,17660,17660,10
20240903,130600,355528680,17670,17670,17670,17670,1
20240903,130500,355511010,17680,17660,17680,17660,3
20240903,130400,355457990,17660,17660,17660,17660,0
20240903,130300,355457990,17660,17660,17660,17660,0
20240903,130200,355457990,17660,17670,17670,17660,88
20240903,130100,353903700,17680,17680,17680,17680,11
20240903,130000,353709220,17670,17670,17670,17670,5
20240903,125900,353620870,17660,17660,17660,17660,2
20240903,125800,353585550,17660,17660,17660,17660,0
20240903,125700,353585550,17660,17660,17660,17660,0
20240903,125600,353585550,17660,17660,17660,17660,0
20240903,125500,353585550,17660,17660,17660,17660,0
20240903,125400,353585550,17660,17660,17660,17660,2
20240903,125300,353550230,17660,17660,17660,17660,0
20240903,125200,353550230,17660,17660,17660,17660,0
20240903,125100,353550230,17660,17660,17660,17660,0
20240903,125000,353550230,17660,17660,17660,17660,0
20240903,124900,353550230,17660,17660,17660,17660,1
20240903,124800,353532570,17670,17670,17670,17670,2
20240903,124700,353497230,17660,17660,17660,17660,0
20240903,124600,353497230,17660,17660,17660,17660,0
20240903,124500,353497230,17660,17660,17660,17660,0
20240903,124400,353497230,17660,17660,17660,17660,0
20240903,124300,353497230,17660,17660,17660,17660,2
20240903,124200,353461910,17680,17680,17680,17680,0
20240903,124100,353461910,17680,17680,17680,17660,707
20240903,124000,340968240,17680,17680,17680,17680,136
20240903,123900,338563760,17680,17680,17680,17680,0
20240903,123800,338563760,17680,17680,17680,17680,0
20240903,123700,338563760,17680,17680,17680,17680,131
20240903,123600,336247680,17680,17720,17720,17680,1071
20240903,123500,317289560,17730,17730,17730,17730,0
20240903,123400,317289560,17730,17730,17730,17730,0
20240903,123300,317289560,17730,17730,17730,17730,0
20240903,123200,317289560,17730,17730,17730,17730,98
20240903,123100,315552020,17740,17740,17740,17740,0
20240903,123000,315552020,17740,17730,17740,17730,3
20240903,122900,315498820,17710,17710,17710,17710,0
20240903,122800,315498820,17710,17710,17710,17710,0
20240903,122700,315498820,17710,17710,17710,17710,0
20240903,122600,315498820,17710,17710,17710,17710,37
20240903,122500,314843550,17710,17710,17710,17710,26
20240903,122400,314383090,17710,17710,17710,17710,12
20240903,122300,314170570,17710,17740,17740,17710,138
20240903,122200,311723050,17740,17740,17740,17740,1
20240903,122100,311705310,17770,17770,17770,17750,16
20240903,122000,311421190,17750,17750,17750,17750,0
20240903,121900,311421190,17750,17750,17750,17750,90
20240903,121800,309823690,17770,17770,17770,17770,2
20240903,121700,309788150,17760,17760,17760,17760,0
20240903,121600,309788150,17760,17750,17760,17750,158
20240903,121500,306983570,17740,17740,17740,17740,0
20240903,121400,306983570,17740,17740,17740,17740,1
20240903,121300,306965830,17730,17720,17730,17720,4
20240903,121200,306894930,17730,17730,17730,17730,0
20240903,121100,306894930,17730,17730,17730,17730,0
20240903,121000,306894930,17730,17730,17730,17730,0
20240903,120900,306894930,17730,17730,17730,17730,0
20240903,120800,306894930,17730,17730,17730,17730,0
20240903,120700,306894930,17730,17730,17730,17730,0
20240903,120600,306894930,17730,17730,17730,17730,0
20240903,120500,306894930,17730,17730,17730,17730,21
20240903,120400,306522600,17730,17730,17730,17730,22
20240903,120300,306132540,17740,17740,17740,17740,0
20240903,120200,306132540,17740,17740,17740,17740,0
20240903,120100,306132540,17740,17740,17740,17740,0
20240903,120000,306132540,17740,17740,17740,17740,0
20240903,115900,306132540,17740,17740,17740,17740,0
20240903,115800,306132540,17740,17740,17740,17740,0
20240903,115700,306132540,17740,17710,17740,17710,145
20240903,115600,303563840,17720,17720,17720,17720,223
20240903,115500,299612280,17720,17720,17720,17720,0
20240903,115400,299612280,17720,17720,17720,17720,0
20240903,115300,299612280,17720,17720,17720,17720,0
20240903,115200,299612280,17720,17720,17720,17720,2
20240903,115100,299576840,17720,17720,17720,17720,200
20240903,115000,296032840,17750,17750,17750,17750,0
20240903,114900,296032840,17750,17750,17750,17750,5
20240903,114800,295944090,17740,17740,17740,17740,0
20240903,114700,295944090,17740,17740,17740,17740,0
20240903,114600,295944090,17740,17740,17740,17740,2
20240903,114500,295908610,17730,17730,17730,17730,0
20240903,114400,295908610,17730,17730,17730,17730,15
20240903,114300,295642660,17720,17720,17720,17720,0
20240903,114200,295642660,17720,17720,17720,17720,0
20240903,114100,295642660,17720,17730,17730,17720,3
20240903,114000,295589490,17750,17750,17750,17750,0
20240903,113900,295589490,17750,17750,17750,17750,0
20240903,113800,295589490,17750,17750,17750,17750,0
20240903,113700,295589490,17750,17750,17750,17750,4
20240903,113600,295518490,17720,17720,17720,17720,0
20240903,113500,295518490,17720,17740,17740,17720,205
20240903,113400,291883590,17740,17740,17740,17740,30
20240903,113300,291351390,17780,17780,17780,17780,0
20240903,113200,291351390,17780,17780,17780,17780,0
20240903,113100,291351390,17780,17780,17780,17780,0
20240903,113000,291351390,17780,17780,17780,17780,5
20240903,112900,291262490,17750,17750,17750,17750,0
20240903,112800,291262490,17750,17770,17770,17750,67
20240903,112700,290072000,17770,17770,17770,17770,39
20240903,112600,289378970,17770,17770,17770,17770,2
20240903,112500,289343430,17790,17790,17790,17790,0
20240903,112400,289343430,17790,17790,17790,17790,0
20240903,112300,289343430,17790,17790,17790,17790,0
20240903,112200,289343430,17790,17790,17790,17790,0
20240903,112100,289343430,17790,17790,17790,17790,0
20240903,112000,289343430,17790,17790,17790,17790,9
20240903,111900,289183320,17790,17790,17790,17790,3
20240903,111800,289129950,17800,17800,17800,17800,0
20240903,111700,289129950,17800,17800,17800,17800,57
20240903,111600,288115350,17800,17800,17800,17800,0
20240903,111500,288115350,17800,17800,17800,17800,0
20240903,111400,288115350,17800,17800,17800,17800,0
20240903,111300,288115350,17800,17800,17800,17800,4
20240903,111200,288044150,17800,17800,17800,17800,87
20240903,111100,286495550,17820,17820,17820,17820,0
20240903,111000,286495550,17820,17820,17820,17820,0
20240903,110900,286495550,17820,17820,17820,17820,0
20240903,110800,286495550,17820,17820,17820,17820,0
20240903,110700,286495550,17820,17820,17820,17820,0
20240903,110600,286495550,17820,17860,17860,17820,204
20240903,110500,282858380,17860,17860,17860,17860,0
20240903,110400,282858380,17860,17860,17860,17860,0
20240903,110300,282858380,17860,17860,17860,17860,15
20240903,110200,282590480,17850,17850,17850,17850,0
20240903,110100,282590480,17850,17850,17850,17850,0
20240903,110000,282590480,17850,17840,17850,17840,55
20240903,105900,281608770,17840,17840,17840,17840,0
20240903,105800,281608770,17840,17840,17840,17840,0
20240903,105700,281608770,17840,17840,17840,17840,0
20240903,105600,281608770,17840,17840,17840,17840,11
20240903,105500,281412530,17830,17830,17830,17830,2
20240903,105400,281376870,17870,17870,17870,17870,0
20240903,105300,281376870,17870,17870,17870,17870,0
20240903,105200,281376870,17870,17880,17880,17870,189
20240903,105100,277998050,17880,17910,17910,17880,202
20240903,105000,274383770,17910,17980,17980,17910,10
20240903,104900,274204320,17980,18050,18050,17980,1867
20240903,104800,240593520,18050,18050,18050,18050,0
20240903,104700,240593520,18050,18050,18050,18050,10
20240903,104600,240413020,18040,18040,18040,18040,3
20240903,104500,240358900,18040,18070,18070,18040,3
20240903,104400,240304750,18070,18070,18070,18070,30
20240903,104300,239762650,18070,18070,18070,18070,10
20240903,104200,239581950,18070,18060,18070,18060,32
20240903,104100,239003780,18060,18060,18060,18060,25
20240903,104000,238552280,18050,18050,18050,18050,10
20240903,103900,238371780,18020,18020,18020,18020,3
20240903,103800,238317720,18020,18020,18020,18020,1
20240903,103700,238299700,18020,18030,18030,18020,100
20240903,103600,236497470,18030,18050,18060,18030,11
20240903,103500,236299010,18020,17980,18120,17980,1518
20240903,103400,208930570,17990,17990,17990,17990,100
20240903,103300,207131570,17990,17950,18000,17950,231
20240903,103200,202976350,17950,17940,17950,17940,17
20240903,103100,202671300,17950,17920,17950,17920,244
20240903,103000,198294640,17910,17910,17910,17910,48
20240903,102900,197434960,17910,17880,17910,17880,50
20240903,102800,196540570,17870,17870,17870,17870,0
20240903,102700,196540570,17870,17870,17870,17870,12
20240903,102600,196326130,17870,17870,17870,17870,0
20240903,102500,196326130,17870,17840,17870,17840,385
20240903,102400,189454130,17830,17820,17830,17820,7
20240903,102300,189329340,17810,17810,17810,17810,0
20240903,102200,189329340,17810,17810,17810,17810,13
20240903,102100,189097810,17800,17800,17800,17800,2
20240903,102000,189062210,17810,17810,17810,17810,30
20240903,101900,188527910,17810,17810,17810,17810,0
20240903,101800,188527910,17810,17800,17810,17800,27
20240903,101700,188047060,17810,17810,17810,17810,12
20240903,101600,187833340,17800,17800,17800,17800,0
20240903,101500,187833340,17800,17800,17800,17800,2
20240903,101400,187797740,17800,17800,17800,17800,2
20240903,101300,187762140,17800,17800,17800,17800,0
20240903,101200,187762140,17800,17810,17820,17800,39
20240903,101100,187067530,17810,17810,17810,17810,0
20240903,101000,187067530,17810,17810,17810,17810,0
20240903,100900,187067530,17810,17810,17810,17810,2
20240903,100800,187031910,17820,17820,17820,17820,146
20240903,100700,184430190,17810,17810,17810,17810,3
20240903,100600,184376760,17810,17810,17810,17810,0
20240903,100500,184376760,17810,17810,17810,17810,0
20240903,100400,184376760,17810,17810,17810,17810,0
20240903,100300,184376760,17810,17810,17810,17810,0
20240903,100200,184376760,17810,17810,17810,17810,2
20240903,100100,184341140,17810,17810,17810,17810,4
20240903,100000,184269900,17800,17800,17800,17750,262
20240903,095900,179607800,17800,17800,17800,17730,248
20240903,095800,175202080,17790,17790,17790,17790,20
20240903,095700,174846280,17790,17790,17790,17790,0
20240903,095600,174846280,17790,17760,17790,17760,353
20240903,095500,168568010,17750,17740,17750,17740,188
20240903,095400,165232550,17740,17740,17740,17740,5
20240903,095300,165143850,17740,17740,17740,17740,10
20240903,095200,164966450,17730,17730,17730,17730,0
20240903,095100,164966450,17730,17720,17730,17720,20
20240903,095000,164612000,17680,17680,17680,17680,0
20240903,094900,164612000,17680,17680,17680,17680,5
20240903,094800,164523600,17700,17680,17700,17680,28
20240903,094700,164028110,17690,17760,17760,17690,281
20240903,094600,159044040,17780,17780,17780,17760,189
20240903,094500,155684940,17780,17790,17790,17770,258
20240903,094400,151097250,17790,17830,17830,17790,292
20240903,094300,145898570,17830,17840,17840,17830,15
20240903,094200,145631020,17900,17900,17900,17900,0
20240903,094100,145631020,17900,17900,17900,17900,498
20240903,094000,136716820,17930,17880,17930,17880,68
20240903,093900,135498420,17900,17900,17900,17900,2
20240903,093800,135462620,17820,17820,17820,17820,0
20240903,093700,135462620,17820,17820,17820,17820,26
20240903,093600,134999300,17930,17930,17930,17930,0
20240903,093500,134999300,17930,17860,17930,17860,17
20240903,093400,134695120,17860,17860,17860,17860,1
20240903,093300,134677260,17860,17860,17860,17860,0
20240903,093200,134677260,17860,17860,17860,17860,0
20240903,093100,134677260,17860,17860,17860,17850,227
20240903,093000,130625270,17850,17790,17850,17790,21
20240903,092900,130250960,17780,17780,17780,17780,15
20240903,092800,129984260,17790,17770,17790,17770,24
20240903,092700,129557460,17750,17750,17750,17750,4
20240903,092600,129486460,17740,17740,17740,17740,0
20240903,092500,129486460,17740,17740,17740,17740,2
20240903,092400,129450980,17700,17700,17700,17700,2
20240903,092300,129415580,17690,17690,17690,17690,12
20240903,092200,129203300,17690,17750,17750,17690,130
20240903,092100,126901800,17780,17780,17780,17780,181
20240903,092000,123683620,17650,17650,17650,17650,2
20240903,091900,123648320,17600,17600,17600,17600,0
20240903,091800,123648320,17600,17600,17600,17600,0
20240903,091700,123648320,17600,17700,17700,17580,228
20240903,091600,119625230,17700,17750,17750,17700,333
20240903,091500,113722280,17800,17880,17880,17800,139
20240903,091400,111244020,17890,17900,17900,17890,5
20240903,091300,111154550,17950,17950,17950,17950,15
20240903,091200,110885300,17950,18000,18000,17950,143
20240903,091100,108312400,18010,18030,18050,18000,633
20240903,091000,96892460,18030,18030,18030,18020,224
20240903,090900,92854190,18030,17920,18040,17900,480
20240903,090800,84223260,17920,17920,17920,17920,83
20240903,090700,82735900,17920,17920,17920,17920,33
20240903,090600,82144540,17920,17920,17920,17920,92
20240903,090500,80495900,17920,17950,17950,17920,808
20240903,090400,66005210,18000,17930,18060,17930,1008
20240903,090300,47869070,17930,17840,17930,17700,1136
20240903,090200,27581140,17700,17780,17840,17700,588
20240903,090100,17125930,17800,17640,17800,17560,429
20240903,090000,9535830,17630,17560,17630,17550,543