KissMeData/038290/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191900,836068590,17190,17190,17190,17190,1356
20240906,191800,836068590,17190,17190,17190,17190,0
20240906,191700,836068590,17190,17190,17190,17190,0
20240906,191600,836068590,17190,17190,17190,17190,0
20240906,191500,836068590,17190,17190,17190,17190,0
20240906,191400,836068590,17190,17190,17190,17190,0
20240906,191300,836068590,17190,17190,17190,17190,0
20240906,191200,836068590,17190,17190,17190,17190,0
20240906,191100,836068590,17190,17190,17190,17190,0
20240906,191000,836068590,17190,17190,17190,17190,0
20240906,190900,836068590,17190,17190,17190,17190,0
20240906,190800,836068590,17190,17190,17190,17190,0
20240906,190700,836068590,17190,17190,17190,17190,0
20240906,190600,836068590,17190,17190,17190,17190,0
20240906,190500,836068590,17190,17190,17190,17190,0
20240906,190400,836068590,17190,17190,17190,17190,0
20240906,190300,836068590,17190,17190,17190,17190,0
20240906,190200,836068590,17190,17190,17190,17190,0
20240906,190100,836068590,17190,17190,17190,17190,0
20240906,190000,836068590,17190,17190,17190,17190,0
20240906,185900,836068590,17190,17190,17190,17190,0
20240906,185800,836068590,17190,17190,17190,17190,0
20240906,185700,836068590,17190,17190,17190,17190,0
20240906,185600,836068590,17190,17190,17190,17190,0
20240906,185500,836068590,17190,17190,17190,17190,0
20240906,185400,836068590,17190,17190,17190,17190,0
20240906,185300,836068590,17190,17190,17190,17190,0
20240906,185200,836068590,17190,17190,17190,17190,0
20240906,185100,836068590,17190,17190,17190,17190,0
20240906,185000,836068590,17190,17190,17190,17190,0
20240906,184900,836068590,17190,17190,17190,17190,1356
20240906,184800,836068590,17190,17190,17190,17190,0
20240906,184700,836068590,17190,17190,17190,17190,0
20240906,184600,836068590,17190,17190,17190,17190,0
20240906,184500,836068590,17190,17190,17190,17190,0
20240906,184400,836068590,17190,17190,17190,17190,0
20240906,184300,836068590,17190,17190,17190,17190,0
20240906,184200,836068590,17190,17190,17190,17190,0
20240906,184100,836068590,17190,17190,17190,17190,0
20240906,184000,836068590,17190,17190,17190,17190,0
20240906,183900,836068590,17190,17190,17190,17190,0
20240906,183800,836068590,17190,17190,17190,17190,0
20240906,183700,836068590,17190,17190,17190,17190,0
20240906,183600,836068590,17190,17190,17190,17190,0
20240906,183500,836068590,17190,17190,17190,17190,0
20240906,183400,836068590,17190,17190,17190,17190,0
20240906,183300,836068590,17190,17190,17190,17190,0
20240906,183200,836068590,17190,17190,17190,17190,0
20240906,183100,836068590,17190,17190,17190,17190,0
20240906,183000,836068590,17190,17190,17190,17190,0
20240906,182900,836068590,17190,17190,17190,17190,0
20240906,182800,836068590,17190,17190,17190,17190,0
20240906,182700,836068590,17190,17190,17190,17190,0
20240906,182600,836068590,17190,17190,17190,17190,0
20240906,182500,836068590,17190,17190,17190,17190,0
20240906,182400,836068590,17190,17190,17190,17190,0
20240906,182300,836068590,17190,17190,17190,17190,0
20240906,182200,836068590,17190,17190,17190,17190,0
20240906,182100,836068590,17190,17190,17190,17190,0
20240906,182000,836068590,17190,17190,17190,17190,0
20240906,181900,836068590,17190,17190,17190,17190,1356
20240906,181800,836068590,17190,17190,17190,17190,0
20240906,181700,836068590,17190,17190,17190,17190,0
20240906,181600,836068590,17190,17190,17190,17190,0
20240906,181500,836068590,17190,17190,17190,17190,0
20240906,181400,836068590,17190,17190,17190,17190,0
20240906,181300,836068590,17190,17190,17190,17190,0
20240906,181200,836068590,17190,17190,17190,17190,0
20240906,181100,836068590,17190,17190,17190,17190,0
20240906,181000,836068590,17190,17190,17190,17190,0
20240906,180900,836068590,17190,17190,17190,17190,0
20240906,180800,836068590,17190,17190,17190,17190,0
20240906,180700,836068590,17190,17190,17190,17190,0
20240906,180600,836068590,17190,17190,17190,17190,0
20240906,180500,836068590,17190,17190,17190,17190,0
20240906,180400,836068590,17190,17190,17190,17190,0
20240906,180300,836068590,17190,17190,17190,17190,0
20240906,180200,836068590,17190,17190,17190,17190,0
20240906,180100,836068590,17190,17190,17190,17190,0
20240906,180000,836068590,17190,17190,17190,17190,0
20240906,175900,836068590,17190,17190,17190,17190,0
20240906,175800,836068590,17190,17190,17190,17190,0
20240906,175700,836068590,17190,17190,17190,17190,0
20240906,175600,836068590,17190,17190,17190,17190,0
20240906,175500,836068590,17190,17190,17190,17190,0
20240906,175400,836068590,17190,17190,17190,17190,0
20240906,175300,836068590,17190,17190,17190,17190,0
20240906,175200,836068590,17190,17190,17190,17190,0
20240906,175100,836068590,17190,17190,17190,17190,0
20240906,175000,836068590,17190,17190,17190,17190,0
20240906,174900,836068590,17190,17190,17190,17190,1356
20240906,174800,836068590,17190,17190,17190,17190,0
20240906,174700,836068590,17190,17190,17190,17190,0
20240906,174600,836068590,17190,17190,17190,17190,0
20240906,174500,836068590,17190,17190,17190,17190,0
20240906,174400,836068590,17190,17190,17190,17190,0
20240906,174300,836068590,17190,17190,17190,17190,0
20240906,174200,836068590,17190,17190,17190,17190,0
20240906,174100,836068590,17190,17190,17190,17190,0
20240906,174000,836068590,17190,17190,17190,17190,0
20240906,173900,836068590,17190,17190,17190,17190,0
20240906,173800,836068590,17190,17190,17190,17190,0
20240906,173700,836068590,17190,17190,17190,17190,0
20240906,173600,836068590,17190,17190,17190,17190,0
20240906,173500,836068590,17190,17190,17190,17190,0
20240906,173400,836068590,17190,17190,17190,17190,0
20240906,173300,836068590,17190,17190,17190,17190,0
20240906,173200,836068590,17190,17190,17190,17190,0
20240906,173100,836068590,17190,17190,17190,17190,0
20240906,173000,836068590,17190,17190,17190,17190,0
20240906,172900,836068590,17190,17190,17190,17190,0
20240906,172800,836068590,17190,17190,17190,17190,0
20240906,172700,836068590,17190,17190,17190,17190,0
20240906,172600,836068590,17190,17190,17190,17190,0
20240906,172500,836068590,17190,17190,17190,17190,0
20240906,172400,836068590,17190,17190,17190,17190,0
20240906,172300,836068590,17190,17190,17190,17190,0
20240906,172200,836068590,17190,17190,17190,17190,0
20240906,172100,836068590,17190,17190,17190,17190,0
20240906,172000,836068590,17190,17190,17190,17190,0
20240906,171900,836068590,17190,17190,17190,17190,1356
20240906,171800,836068590,17190,17190,17190,17190,0
20240906,171700,836068590,17190,17190,17190,17190,0
20240906,171600,836068590,17190,17190,17190,17190,0
20240906,171500,836068590,17190,17190,17190,17190,0
20240906,171400,836068590,17190,17190,17190,17190,0
20240906,171300,836068590,17190,17190,17190,17190,0
20240906,171200,836068590,17190,17190,17190,17190,0
20240906,171100,836068590,17190,17190,17190,17190,0
20240906,171000,836068590,17190,17190,17190,17190,0
20240906,170900,836068590,17190,17190,17190,17190,0
20240906,170800,836068590,17190,17190,17190,17190,0
20240906,170700,836068590,17190,17190,17190,17190,0
20240906,170600,836068590,17190,17190,17190,17190,0
20240906,170500,836068590,17190,17190,17190,17190,0
20240906,170400,836068590,17190,17190,17190,17190,0
20240906,170300,836068590,17190,17190,17190,17190,0
20240906,170200,836068590,17190,17190,17190,17190,0
20240906,170100,836068590,17190,17190,17190,17190,0
20240906,170000,836068590,17190,17190,17190,17190,0
20240906,165900,836068590,17190,17190,17190,17190,0
20240906,165800,836068590,17190,17190,17190,17190,0
20240906,165700,836068590,17190,17190,17190,17190,0
20240906,165600,836068590,17190,17190,17190,17190,0
20240906,165500,836068590,17190,17190,17190,17190,0
20240906,165400,836068590,17190,17190,17190,17190,0
20240906,165300,836068590,17190,17190,17190,17190,0
20240906,165200,836068590,17190,17190,17190,17190,0
20240906,165100,836068590,17190,17190,17190,17190,0
20240906,165000,836068590,17190,17190,17190,17190,0
20240906,164900,836068590,17190,17190,17190,17190,1356
20240906,164800,836068590,17190,17190,17190,17190,0
20240906,164700,836068590,17190,17190,17190,17190,0
20240906,164600,836068590,17190,17190,17190,17190,0
20240906,164500,836068590,17190,17190,17190,17190,0
20240906,164400,836068590,17190,17190,17190,17190,0
20240906,164300,836068590,17190,17190,17190,17190,0
20240906,164200,836068590,17190,17190,17190,17190,0
20240906,164100,836068590,17190,17190,17190,17190,0
20240906,164000,836068590,17190,17190,17190,17190,0
20240906,163900,836068590,17190,17190,17190,17190,0
20240906,163800,836068590,17190,17190,17190,17190,0
20240906,163700,836068590,17190,17190,17190,17190,0
20240906,163600,836068590,17190,17190,17190,17190,0
20240906,163500,836068590,17190,17190,17190,17190,0
20240906,163400,836068590,17190,17190,17190,17190,0
20240906,163300,836068590,17190,17190,17190,17190,0
20240906,163200,836068590,17190,17190,17190,17190,0
20240906,163100,836068590,17190,17190,17190,17190,0
20240906,163000,836068590,17190,17190,17190,17190,0
20240906,162900,836068590,17190,17190,17190,17190,0
20240906,162800,836068590,17190,17190,17190,17190,0
20240906,162700,836068590,17190,17190,17190,17190,0
20240906,162600,836068590,17190,17190,17190,17190,0
20240906,162500,836068590,17190,17190,17190,17190,0
20240906,162400,836068590,17190,17190,17190,17190,0
20240906,162300,836068590,17190,17190,17190,17190,0
20240906,162200,836068590,17190,17190,17190,17190,0
20240906,162100,836068590,17190,17190,17190,17190,0
20240906,162000,836068590,17190,17190,17190,17190,0
20240906,161900,836068590,17190,17190,17190,17190,1356
20240906,161800,836068590,17190,17190,17190,17190,0
20240906,161700,836068590,17190,17190,17190,17190,0
20240906,161600,836068590,17190,17190,17190,17190,0
20240906,161500,836068590,17190,17190,17190,17190,0
20240906,161400,836068590,17190,17190,17190,17190,0
20240906,161300,836068590,17190,17190,17190,17190,0
20240906,161200,836068590,17190,17190,17190,17190,0
20240906,161100,836068590,17190,17190,17190,17190,0
20240906,161000,836068590,17190,17190,17190,17190,0
20240906,160900,836068590,17190,17190,17190,17190,0
20240906,160800,836068590,17190,17190,17190,17190,0
20240906,160700,836068590,17190,17190,17190,17190,0
20240906,160600,836068590,17190,17190,17190,17190,0
20240906,160500,836068590,17190,17190,17190,17190,0
20240906,160400,836068590,17190,17190,17190,17190,0
20240906,160300,836068590,17190,17190,17190,17190,0
20240906,160200,836068590,17190,17190,17190,17190,0
20240906,160100,836068590,17190,17190,17190,17190,0
20240906,160000,836068590,17190,17190,17190,17190,0
20240906,155900,836068590,17190,17190,17190,17190,0
20240906,155800,836068590,17190,17190,17190,17190,0
20240906,155700,836068590,17190,17190,17190,17190,0
20240906,155600,836068590,17190,17190,17190,17190,0
20240906,155500,836068590,17190,17190,17190,17190,0
20240906,155400,836068590,17190,17190,17190,17190,0
20240906,155300,836068590,17190,17190,17190,17190,0
20240906,155200,836068590,17190,17190,17190,17190,0
20240906,155100,836068590,17190,17190,17190,17190,0
20240906,155000,836068590,17190,17190,17190,17190,0
20240906,154900,836068590,17190,17190,17190,17190,1356
20240906,154800,836068590,17190,17190,17190,17190,0
20240906,154700,836068590,17190,17190,17190,17190,0
20240906,154600,836068590,17190,17190,17190,17190,0
20240906,154500,836068590,17190,17190,17190,17190,0
20240906,154400,836068590,17190,17190,17190,17190,0
20240906,154300,836068590,17190,17190,17190,17190,0
20240906,154200,836068590,17190,17190,17190,17190,0
20240906,154100,836068590,17190,17190,17190,17190,0
20240906,154000,836068590,17190,17190,17190,17190,0
20240906,153900,836068590,17190,17190,17190,17190,0
20240906,153800,836068590,17190,17190,17190,17190,0
20240906,153700,836068590,17190,17190,17190,17190,0
20240906,153600,836068590,17190,17190,17190,17190,0
20240906,153500,836068590,17190,17190,17190,17190,0
20240906,153400,836068590,17190,17190,17190,17190,0
20240906,153300,836068590,17190,17190,17190,17190,0
20240906,153200,836068590,17190,17190,17190,17190,0
20240906,153100,836068590,17190,17190,17190,17190,0
20240906,153000,836068590,17190,17190,17190,17190,1356
20240906,152900,812758950,17180,17180,17180,17180,0
20240906,152800,812758950,17180,17180,17180,17180,0
20240906,152700,812758950,17180,17180,17180,17180,0
20240906,152600,812758950,17180,17180,17180,17180,0
20240906,152500,812758950,17180,17180,17180,17180,0
20240906,152400,812758950,17180,17180,17180,17180,0
20240906,152300,812758950,17180,17180,17180,17180,0
20240906,152200,812758950,17180,17180,17180,17180,0
20240906,152100,812758950,17180,17180,17180,17180,0
20240906,152000,812758950,17180,17180,17180,17180,0
20240906,151900,812758950,17180,17150,17180,17150,102
20240906,151800,811009590,17100,17100,17100,17100,150
20240906,151700,808444590,17190,17100,17190,17100,207
20240906,151600,804903980,17200,17200,17200,17200,0
20240906,151500,804903980,17200,17200,17200,17200,0
20240906,151400,804903980,17200,17190,17200,17190,78
20240906,151300,803563050,17190,17190,17190,17190,60
20240906,151200,802531650,17200,17200,17200,17200,0
20240906,151100,802531650,17200,17160,17200,17160,20
20240906,151000,802188050,17080,17120,17170,17080,204
20240906,150900,798698860,17190,17190,17190,17190,0
20240906,150800,798698860,17190,17190,17190,17190,0
20240906,150700,798698860,17190,17190,17190,17190,0
20240906,150600,798698860,17190,17190,17190,17190,0
20240906,150500,798698860,17190,17190,17190,17190,0
20240906,150400,798698860,17190,17190,17190,17190,100
20240906,150300,796979860,17190,17190,17190,17190,0
20240906,150200,796979860,17190,17190,17190,17190,0
20240906,150100,796979860,17190,17150,17190,17150,59
20240906,150000,795967610,17150,17140,17150,17090,251
20240906,145900,791672730,17150,17150,17150,17150,477
20240906,145800,783492180,17150,17150,17150,17150,65
20240906,145700,782377430,17150,17160,17160,17150,102
20240906,145600,780627900,17220,17220,17220,17220,0
20240906,145500,780627900,17220,17220,17220,17220,0
20240906,145400,780627900,17220,17220,17220,17220,0
20240906,145300,780627900,17220,17220,17220,17220,0
20240906,145200,780627900,17220,17220,17220,17220,0
20240906,145100,780627900,17220,17170,17220,17170,519
20240906,145000,771705270,17160,17150,17160,17150,10
20240906,144900,771533710,17130,17090,17130,17070,462
20240906,144800,763625890,17100,17100,17100,17100,3
20240906,144700,763574590,17100,17100,17100,17100,0
20240906,144600,763574590,17100,17100,17100,17100,11
20240906,144500,763386490,17110,17110,17110,17110,3
20240906,144400,763335160,17110,17110,17110,17110,10
20240906,144300,763164060,17110,17110,17110,17110,13
20240906,144200,762941630,17110,17100,17110,17100,636
20240906,144100,752065930,17100,17100,17100,17100,238
20240906,144000,747996130,17100,17090,17100,17090,10
20240906,143900,747825150,17100,17100,17100,17100,0
20240906,143800,747825150,17100,17100,17100,17100,0
20240906,143700,747825150,17100,17100,17100,17100,0
20240906,143600,747825150,17100,17100,17100,17100,62
20240906,143500,746764950,17100,17090,17100,17090,20
20240906,143400,746423050,17090,17070,17090,17070,120
20240906,143300,744374450,17070,17060,17070,17060,20
20240906,143200,744033150,17060,17050,17060,17050,20
20240906,143100,743692050,17050,17050,17050,17050,5
20240906,143000,743606800,17050,17050,17050,17050,0
20240906,142900,743606800,17050,17050,17050,17050,0
20240906,142800,743606800,17050,17050,17050,17050,5
20240906,142700,743521550,17020,17020,17020,17020,0
20240906,142600,743521550,17020,17030,17030,17020,223
20240906,142500,739724860,17020,17020,17020,17020,100
20240906,142400,738022860,17020,17020,17020,17020,0
20240906,142300,738022860,17020,17020,17020,17020,0
20240906,142200,738022860,17020,17020,17020,17020,110
20240906,142100,736150660,17000,17000,17000,17000,150
20240906,142000,733600660,17000,17000,17000,17000,127
20240906,141900,731441660,17000,16990,17000,16980,110
20240906,141800,729572680,16990,16960,17000,16960,325
20240906,141700,724057610,16970,16990,16990,16970,969
20240906,141600,707602260,17000,17000,17000,17000,2175
20240906,141500,670627260,17010,17010,17010,17010,30
20240906,141400,670116960,17010,17010,17010,17010,78
20240906,141300,668790180,17010,17010,17010,17010,2
20240906,141200,668756160,17000,17020,17020,17000,907
20240906,141100,653329040,17010,17010,17010,17010,100
20240906,141000,651628040,17020,17020,17020,17020,284
20240906,140900,646794360,17020,17020,17020,17020,300
20240906,140800,641688360,17020,17020,17020,17020,11
20240906,140700,641501140,17020,17020,17030,17020,750
20240906,140600,628736130,17020,17050,17050,17020,88
20240906,140500,627238030,17050,17050,17050,17050,0
20240906,140400,627238030,17050,17030,17050,17030,110
20240906,140300,625362730,17050,17050,17050,17050,3
20240906,140200,625311580,17040,17040,17040,17040,10
20240906,140100,625141180,17040,17040,17040,17040,8
20240906,140000,625004860,17050,17040,17050,17040,3
20240906,135900,624953720,17040,17040,17040,17040,15
20240906,135800,624698120,17040,17040,17040,17040,24
20240906,135700,624289160,17040,17040,17040,17040,0
20240906,135600,624289160,17040,17040,17040,17040,10
20240906,135500,624118760,17020,17020,17020,17020,195
20240906,135400,620799860,17060,17030,17060,17020,65
20240906,135300,619692690,17030,17030,17030,17030,0
20240906,135200,619692690,17030,17030,17030,17030,0
20240906,135100,619692690,17030,17030,17030,17030,0
20240906,135000,619692690,17030,17030,17030,17030,0
20240906,134900,619692690,17030,17030,17030,17030,2
20240906,134800,619658630,17050,17050,17050,17050,0
20240906,134700,619658630,17050,17050,17050,17050,0
20240906,134600,619658630,17050,17050,17050,17050,0
20240906,134500,619658630,17050,17050,17050,17040,3
20240906,134400,619607490,17050,17050,17050,17050,271
20240906,134300,614986940,17050,17050,17050,17050,214
20240906,134200,611338240,17050,17050,17050,17050,0
20240906,134100,611338240,17050,17050,17050,17050,29
20240906,134000,610843790,17050,17040,17050,17040,27
20240906,133900,610383630,17040,17040,17040,17040,1
20240906,133800,610366590,17020,17020,17020,17020,7
20240906,133700,610247450,17050,17050,17050,17050,0
20240906,133600,610247450,17050,17040,17050,17040,20
20240906,133500,609906470,17040,17040,17040,17040,0
20240906,133400,609906470,17040,17040,17040,17040,0
20240906,133300,609906470,17040,17040,17040,17040,10
20240906,133200,609736070,17020,17020,17020,17020,0
20240906,133100,609736070,17020,17020,17020,17020,40
20240906,133000,609055270,17020,17030,17030,17020,134
20240906,132900,606774080,17030,17030,17030,17030,0
20240906,132800,606774080,17030,17030,17030,17030,0
20240906,132700,606774080,17030,17040,17040,17030,96
20240906,132600,605138370,17060,17060,17060,17060,0
20240906,132500,605138370,17060,17060,17060,17060,0
20240906,132400,605138370,17060,17050,17060,17050,3
20240906,132300,605087210,17050,17040,17050,17040,465
20240906,132200,597162580,17020,17020,17020,17020,0
20240906,132100,597162580,17020,17020,17020,17020,0
20240906,132000,597162580,17020,17020,17020,17020,0
20240906,131900,597162580,17020,17030,17030,17020,470
20240906,131800,589161980,17040,17040,17040,17040,0
20240906,131700,589161980,17040,17040,17040,17040,25
20240906,131600,588735980,17040,17040,17040,17040,3
20240906,131500,588684860,17030,17030,17030,17030,0
20240906,131400,588684860,17030,17030,17030,17030,0
20240906,131300,588684860,17030,17030,17030,17030,275
20240906,131200,584001610,17030,17030,17030,17030,0
20240906,131100,584001610,17030,17030,17030,17030,0
20240906,131000,584001610,17030,17030,17030,17030,0
20240906,130900,584001610,17030,17030,17030,17030,0
20240906,130800,584001610,17030,17030,17030,17030,6
20240906,130700,583899430,17030,17030,17030,17030,33
20240906,130600,583337440,17030,17030,17030,17030,0
20240906,130500,583337440,17030,17030,17030,17030,113
20240906,130400,581413050,17030,17050,17050,17030,431
20240906,130300,574065890,17050,17050,17050,17050,2
20240906,130200,574031790,17050,17050,17050,17050,0
20240906,130100,574031790,17050,17050,17050,17050,0
20240906,130000,574031790,17050,17050,17050,17050,0
20240906,125900,574031790,17050,17050,17050,17050,10
20240906,125800,573861290,17070,17070,17070,17070,30
20240906,125700,573349190,17070,17070,17070,17070,0
20240906,125600,573349190,17070,17070,17070,17070,0
20240906,125500,573349190,17070,17070,17070,17070,0
20240906,125400,573349190,17070,17070,17070,17070,8
20240906,125300,573212630,17070,17060,17070,17060,51
20240906,125200,572342560,17060,17060,17060,17060,7
20240906,125100,572223140,17060,17060,17060,17060,9
20240906,125000,572069600,17050,17060,17060,17050,77
20240906,124900,570756440,17060,17060,17060,17060,0
20240906,124800,570756440,17060,17060,17060,17060,0
20240906,124700,570756440,17060,17060,17060,17060,2
20240906,124600,570722320,17060,17060,17060,17060,0
20240906,124500,570722320,17060,17060,17060,17060,0
20240906,124400,570722320,17060,17060,17060,17060,0
20240906,124300,570722320,17060,17060,17060,17060,0
20240906,124200,570722320,17060,17060,17060,17060,0
20240906,124100,570722320,17060,17060,17060,17060,0
20240906,124000,570722320,17060,17060,17060,17060,0
20240906,123900,570722320,17060,17060,17060,17060,0
20240906,123800,570722320,17060,17060,17060,17060,0
20240906,123700,570722320,17060,17060,17060,17060,0
20240906,123600,570722320,17060,17060,17060,17060,11
20240906,123500,570534660,17070,17070,17070,17070,40
20240906,123400,569851860,17080,17100,17100,17080,10
20240906,123300,569680980,17100,17100,17100,17100,10
20240906,123200,569509980,17100,17100,17100,17100,23
20240906,123100,569116680,17100,17100,17100,17100,4
20240906,123000,569048280,17080,17100,17100,17080,22
20240906,122900,568672480,17100,17100,17100,17100,7
20240906,122800,568552780,17100,17090,17100,17090,11
20240906,122700,568364780,17080,17080,17080,17080,45
20240906,122600,567596180,17070,17070,17070,17070,0
20240906,122500,567596180,17070,17070,17070,17070,0
20240906,122400,567596180,17070,17070,17070,17070,1
20240906,122300,567579110,17060,17060,17060,17060,0
20240906,122200,567579110,17060,17060,17060,17060,0
20240906,122100,567579110,17060,17060,17060,17060,0
20240906,122000,567579110,17060,17060,17060,17060,1
20240906,121900,567562050,17040,17040,17040,17040,0
20240906,121800,567562050,17040,17040,17040,17040,0
20240906,121700,567562050,17040,17040,17040,17040,121
20240906,121600,565500210,17040,17040,17040,17040,0
20240906,121500,565500210,17040,17040,17040,17040,0
20240906,121400,565500210,17040,17040,17040,17040,0
20240906,121300,565500210,17040,17040,17040,17040,0
20240906,121200,565500210,17040,17040,17040,17040,11
20240906,121100,565312770,17040,17040,17080,17040,11
20240906,121000,565125290,17040,17040,17060,17040,8
20240906,120900,564988950,17040,17040,17080,17040,8
20240906,120800,564852540,17040,17040,17040,17040,0
20240906,120700,564852540,17040,17040,17040,17040,0
20240906,120600,564852540,17040,17050,17080,17020,304
20240906,120500,559676420,17050,17050,17050,17050,11
20240906,120400,559488870,17050,17050,17050,17050,7
20240906,120300,559369520,17050,17050,17050,17050,0
20240906,120200,559369520,17050,17050,17050,17050,1
20240906,120100,559352470,17030,17030,17030,17030,0
20240906,120000,559352470,17030,17030,17030,17030,31
20240906,115900,558824540,17020,17020,17020,17020,0
20240906,115800,558824540,17020,17020,17020,17020,0
20240906,115700,558824540,17020,17020,17020,17020,0
20240906,115600,558824540,17020,17020,17020,17020,0
20240906,115500,558824540,17020,17020,17020,17020,1
20240906,115400,558807520,17010,17010,17010,17010,0
20240906,115300,558807520,17010,17010,17010,17010,0
20240906,115200,558807520,17010,17010,17010,17010,0
20240906,115100,558807520,17010,17010,17010,17010,0
20240906,115000,558807520,17010,17020,17020,17010,25
20240906,114900,558382040,17040,17040,17040,17040,0
20240906,114800,558382040,17040,17040,17040,17040,1
20240906,114700,558365000,17010,17010,17010,17010,0
20240906,114600,558365000,17010,17010,17010,17010,0
20240906,114500,558365000,17010,17010,17010,17010,42
20240906,114400,557650580,17020,17020,17020,17020,2
20240906,114300,557616540,17000,17000,17000,17000,0
20240906,114200,557616540,17000,17000,17000,17000,0
20240906,114100,557616540,17000,17000,17000,17000,452
20240906,114000,549932540,17010,17010,17010,17010,0
20240906,113900,549932540,17010,17010,17010,17010,27
20240906,113800,549473270,17010,17010,17010,17010,0
20240906,113700,549473270,17010,17010,17010,17010,0
20240906,113600,549473270,17010,17010,17010,17010,0
20240906,113500,549473270,17010,17010,17010,17010,0
20240906,113400,549473270,17010,17010,17010,17010,0
20240906,113300,549473270,17010,17010,17010,17010,0
20240906,113200,549473270,17010,17010,17010,17010,27
20240906,113100,549014000,17010,17010,17010,17010,177
20240906,113000,546003230,17020,17020,17020,17020,0
20240906,112900,546003230,17020,17020,17020,17010,263
20240906,112800,541527990,17030,17030,17030,17030,5
20240906,112700,541442840,17020,17030,17030,17020,121
20240906,112600,539382220,17030,17030,17030,17030,301
20240906,112500,534256190,17030,17050,17050,17030,21
20240906,112400,533898520,17050,17070,17070,17050,26
20240906,112300,533454740,17070,17070,17070,17070,0
20240906,112200,533454740,17070,17070,17070,17070,0
20240906,112100,533454740,17070,17070,17070,17070,3
20240906,112000,533403530,17050,17050,17050,17050,1
20240906,111900,533386480,17080,17050,17080,17050,157
20240906,111800,530704980,17050,17050,17050,17050,1
20240906,111700,530687930,17030,17030,17030,17030,372
20240906,111600,524352770,17040,17040,17040,17040,0
20240906,111500,524352770,17040,17040,17040,17040,0
20240906,111400,524352770,17040,17040,17040,17040,121
20240906,111300,522290930,17050,17050,17050,17050,26
20240906,111200,521847630,17050,17100,17100,17050,63
20240906,111100,520771450,17100,17100,17100,17100,66
20240906,111000,519642850,17090,17090,17090,17090,0
20240906,110900,519642850,17090,17090,17090,17090,0
20240906,110800,519642850,17090,17090,17090,17090,4
20240906,110700,519574490,17100,17100,17100,17100,199
20240906,110600,516171590,17100,17100,17100,17100,100
20240906,110500,514461590,17120,17120,17120,17120,0
20240906,110400,514461590,17120,17080,17120,17080,276
20240906,110300,509737260,17110,17050,17110,17050,308
20240906,110200,504479700,17070,17070,17070,17070,160
20240906,110100,501748500,17070,17070,17070,17070,0
20240906,110000,501748500,17070,17070,17070,17070,0
20240906,105900,501748500,17070,17070,17070,17070,10
20240906,105800,501577800,17060,17080,17080,17060,301
20240906,105700,496442540,17100,17070,17100,17070,25
20240906,105600,496015110,17060,17060,17110,17060,7
20240906,105500,495895490,17110,17060,17110,17060,42
20240906,105400,495176970,17050,17050,17050,17050,0
20240906,105300,495176970,17050,17050,17050,17050,0
20240906,105200,495176970,17050,17050,17050,17050,1
20240906,105100,495159920,17050,17050,17050,17050,0
20240906,105000,495159920,17050,17050,17050,17050,236
20240906,104900,491136120,17020,17030,17040,17020,151
20240906,104800,488564590,17030,17030,17030,17030,1
20240906,104700,488547560,17030,17030,17030,17030,0
20240906,104600,488547560,17030,17030,17030,17030,0
20240906,104500,488547560,17030,17030,17030,17030,0
20240906,104400,488547560,17030,17030,17030,17030,1
20240906,104300,488530530,17050,17030,17050,17030,5
20240906,104200,488445300,17010,17040,17050,17010,229
20240906,104100,484549850,17000,17000,17000,17000,0
20240906,104000,484549850,17000,17000,17000,17000,0
20240906,103900,484549850,17000,17000,17000,17000,0
20240906,103800,484549850,17000,17000,17000,17000,0
20240906,103700,484549850,17000,17000,17000,17000,0
20240906,103600,484549850,17000,17000,17000,17000,51
20240906,103500,483682850,17020,17020,17020,17020,100
20240906,103400,481980850,17020,17000,17020,17000,136
20240906,103300,479668610,17020,17020,17020,17020,6
20240906,103200,479566490,17000,17000,17000,17000,50
20240906,103100,478716490,17000,17010,17010,16990,200
20240906,103000,475316650,17010,17060,17060,17010,1157
20240906,102900,455608300,17060,17060,17060,17060,1
20240906,102800,455591240,17060,17060,17060,17060,54
20240906,102700,454670000,17060,17070,17070,17060,7
20240906,102600,454550560,17050,17070,17070,17050,7
20240906,102500,454431160,17060,17060,17060,17060,0
20240906,102400,454431160,17060,17050,17060,17050,10
20240906,102300,454260640,17050,17060,17060,17040,40
20240906,102200,453578890,17070,17030,17070,17030,32
20240906,102100,453032970,17030,17010,17030,17010,789
20240906,102000,439604520,17010,17010,17010,17010,1
20240906,101900,439587510,17010,17010,17010,17010,0
20240906,101800,439587510,17010,17010,17010,17010,0
20240906,101700,439587510,17010,17010,17010,17010,0
20240906,101600,439587510,17010,17010,17010,17010,0
20240906,101500,439587510,17010,17000,17020,16990,378
20240906,101400,433161570,17020,17020,17020,17010,697
20240906,101300,421298740,17020,17000,17020,17000,35
20240906,101200,420703060,17000,17000,17000,17000,0
20240906,101100,420703060,17000,17000,17000,17000,327
20240906,101000,415144060,17020,17020,17020,17020,0
20240906,100900,415144060,17020,17020,17020,17020,50
20240906,100800,414293060,17010,17010,17010,17010,100
20240906,100700,412592060,17030,17030,17030,17030,0
20240906,100600,412592060,17030,17000,17030,17000,6
20240906,100500,412490030,17000,17000,17000,17000,0
20240906,100400,412490030,17000,17020,17020,17000,383
20240906,100300,405974950,17020,17030,17030,17020,42
20240906,100200,405259700,17030,17030,17030,17030,9
20240906,100100,405106430,17040,17070,17070,17040,556
20240906,100000,395630150,17070,17070,17070,17070,1
20240906,095900,395613080,17050,17050,17050,17050,0
20240906,095800,395613080,17050,17040,17050,17040,155
20240906,095700,392971730,17050,17050,17050,17050,12
20240906,095600,392767130,17060,17060,17060,17060,1
20240906,095500,392750070,17060,17060,17060,17060,2
20240906,095400,392715950,17060,17070,17090,17050,557
20240906,095300,383216600,17040,17040,17040,17040,0
20240906,095200,383216600,17040,17030,17090,17030,238
20240906,095100,379163390,17090,17090,17090,16990,4895
20240906,095000,295933150,17050,17030,17050,17030,731
20240906,094900,283476320,17030,17060,17060,17010,2566
20240906,094800,239775310,17090,17090,17090,17090,0
20240906,094700,239775310,17090,17080,17090,17080,83
20240906,094600,238357460,17090,17090,17090,17090,41
20240906,094500,237656770,17090,17100,17100,17090,56
20240906,094400,236699230,17110,17110,17110,17110,163
20240906,094300,233910300,17080,17080,17080,17080,4
20240906,094200,233841980,17080,17060,17110,17060,859
20240906,094100,219161040,17090,17060,17090,17060,35
20240906,094000,218562960,17040,17040,17040,17040,3
20240906,093900,218511840,17040,17050,17090,17040,264
20240906,093800,214011070,17080,17050,17080,17040,291
20240906,093700,209049840,17040,17040,17050,17040,423
20240906,093600,201841820,17050,17060,17070,17050,273
20240906,093500,197185140,17060,17090,17090,17060,676
20240906,093400,185646320,17080,17090,17100,17080,121
20240906,093300,183578180,17090,17130,17200,17090,424
20240906,093200,176327100,17200,17130,17200,17130,5
20240906,093100,176241170,17200,17110,17210,17090,812
20240906,093000,162343250,17110,17090,17110,17090,27
20240906,092900,161881760,17090,17080,17090,17080,139
20240906,092800,159507440,17090,17100,17100,17090,431
20240906,092700,152141530,17090,17090,17090,17090,17
20240906,092600,151851000,17070,17080,17080,17070,18
20240906,092500,151543570,17100,17110,17110,17090,887
20240906,092400,136375640,17100,17150,17150,17100,807
20240906,092300,122560270,17150,17150,17150,17150,34
20240906,092200,121977170,17150,17170,17170,17150,1046
20240906,092100,104034310,17170,17190,17190,17170,123
20240906,092000,101921960,17190,17190,17190,17190,4
20240906,091900,101853200,17200,17180,17200,17180,729
20240906,091800,89325880,17170,17200,17200,17170,919
20240906,091700,73534340,17200,17230,17230,17200,501
20240906,091600,64911470,17230,17240,17240,17230,125
20240906,091500,62757700,17240,17220,17240,17220,302
20240906,091400,57554250,17220,17270,17270,17220,393
20240906,091300,50775090,17310,17320,17320,17310,97
20240906,091200,49095820,17310,17310,17310,17310,1
20240906,091100,49078510,17310,17340,17340,17310,443
20240906,091000,41397110,17310,17310,17310,17310,103
20240906,090900,39614180,17310,17300,17310,17280,249
20240906,090800,35308270,17340,17340,17340,17310,110
20240906,090700,33403890,17390,17380,17390,17350,104
20240906,090600,31598380,17380,17380,17380,17380,2
20240906,090500,31563620,17400,17400,17400,17400,0
20240906,090400,31563620,17400,17290,17400,17290,356
20240906,090300,25402880,17390,17390,17390,17390,9
20240906,090200,25246370,17390,17310,17390,17290,691
20240906,090100,13244590,17430,17430,17430,17430,1
20240906,090000,13227160,17320,17320,17320,17320,663