KissMeData/018120/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,190200,41065860,17290,17290,17290,17290,18
20240912,190100,41065860,17290,17290,17290,17290,0
20240912,190000,41065860,17290,17290,17290,17290,0
20240912,185900,41065860,17290,17290,17290,17290,0
20240912,185800,41065860,17290,17290,17290,17290,0
20240912,185700,41065860,17290,17290,17290,17290,0
20240912,185600,41065860,17290,17290,17290,17290,0
20240912,185500,41065860,17290,17290,17290,17290,0
20240912,185400,41065860,17290,17290,17290,17290,0
20240912,185300,41065860,17290,17290,17290,17290,0
20240912,185200,41065860,17290,17290,17290,17290,0
20240912,185100,41065860,17290,17290,17290,17290,0
20240912,185000,41065860,17290,17290,17290,17290,0
20240912,184900,41065860,17290,17290,17290,17290,0
20240912,184800,41065860,17290,17290,17290,17290,0
20240912,184700,41065860,17290,17290,17290,17290,0
20240912,184600,41065860,17290,17290,17290,17290,0
20240912,184500,41065860,17290,17290,17290,17290,0
20240912,184400,41065860,17290,17290,17290,17290,0
20240912,184300,41065860,17290,17290,17290,17290,0
20240912,184200,41065860,17290,17290,17290,17290,0
20240912,184100,41065860,17290,17290,17290,17290,0
20240912,184000,41065860,17290,17290,17290,17290,0
20240912,183900,41065860,17290,17290,17290,17290,0
20240912,183800,41065860,17290,17290,17290,17290,0
20240912,183700,41065860,17290,17290,17290,17290,0
20240912,183600,41065860,17290,17290,17290,17290,0
20240912,183500,41065860,17290,17290,17290,17290,0
20240912,183400,41065860,17290,17290,17290,17290,0
20240912,183300,41065860,17290,17290,17290,17290,0
20240912,183200,41065860,17290,17290,17290,17290,18
20240912,183100,41065860,17290,17290,17290,17290,0
20240912,183000,41065860,17290,17290,17290,17290,0
20240912,182900,41065860,17290,17290,17290,17290,0
20240912,182800,41065860,17290,17290,17290,17290,0
20240912,182700,41065860,17290,17290,17290,17290,0
20240912,182600,41065860,17290,17290,17290,17290,0
20240912,182500,41065860,17290,17290,17290,17290,0
20240912,182400,41065860,17290,17290,17290,17290,0
20240912,182300,41065860,17290,17290,17290,17290,0
20240912,182200,41065860,17290,17290,17290,17290,0
20240912,182100,41065860,17290,17290,17290,17290,0
20240912,182000,41065860,17290,17290,17290,17290,0
20240912,181900,41065860,17290,17290,17290,17290,0
20240912,181800,41065860,17290,17290,17290,17290,0
20240912,181700,41065860,17290,17290,17290,17290,0
20240912,181600,41065860,17290,17290,17290,17290,0
20240912,181500,41065860,17290,17290,17290,17290,0
20240912,181400,41065860,17290,17290,17290,17290,0
20240912,181300,41065860,17290,17290,17290,17290,0
20240912,181200,41065860,17290,17290,17290,17290,0
20240912,181100,41065860,17290,17290,17290,17290,0
20240912,181000,41065860,17290,17290,17290,17290,0
20240912,180900,41065860,17290,17290,17290,17290,0
20240912,180800,41065860,17290,17290,17290,17290,0
20240912,180700,41065860,17290,17290,17290,17290,0
20240912,180600,41065860,17290,17290,17290,17290,0
20240912,180500,41065860,17290,17290,17290,17290,0
20240912,180400,41065860,17290,17290,17290,17290,0
20240912,180300,41065860,17290,17290,17290,17290,0
20240912,180200,41065860,17290,17290,17290,17290,18
20240912,180100,41065860,17290,17290,17290,17290,0
20240912,180000,41065860,17290,17290,17290,17290,0
20240912,175900,41065860,17290,17290,17290,17290,0
20240912,175800,41065860,17290,17290,17290,17290,0
20240912,175700,41065860,17290,17290,17290,17290,0
20240912,175600,41065860,17290,17290,17290,17290,0
20240912,175500,41065860,17290,17290,17290,17290,0
20240912,175400,41065860,17290,17290,17290,17290,0
20240912,175300,41065860,17290,17290,17290,17290,0
20240912,175200,41065860,17290,17290,17290,17290,0
20240912,175100,41065860,17290,17290,17290,17290,0
20240912,175000,41065860,17290,17290,17290,17290,0
20240912,174900,41065860,17290,17290,17290,17290,0
20240912,174800,41065860,17290,17290,17290,17290,0
20240912,174700,41065860,17290,17290,17290,17290,0
20240912,174600,41065860,17290,17290,17290,17290,0
20240912,174500,41065860,17290,17290,17290,17290,0
20240912,174400,41065860,17290,17290,17290,17290,0
20240912,174300,41065860,17290,17290,17290,17290,0
20240912,174200,41065860,17290,17290,17290,17290,0
20240912,174100,41065860,17290,17290,17290,17290,0
20240912,174000,41065860,17290,17290,17290,17290,0
20240912,173900,41065860,17290,17290,17290,17290,0
20240912,173800,41065860,17290,17290,17290,17290,0
20240912,173700,41065860,17290,17290,17290,17290,0
20240912,173600,41065860,17290,17290,17290,17290,0
20240912,173500,41065860,17290,17290,17290,17290,0
20240912,173400,41065860,17290,17290,17290,17290,0
20240912,173300,41065860,17290,17290,17290,17290,0
20240912,173200,41065860,17290,17290,17290,17290,18
20240912,173100,41065860,17290,17290,17290,17290,0
20240912,173000,41065860,17290,17290,17290,17290,0
20240912,172900,41065860,17290,17290,17290,17290,0
20240912,172800,41065860,17290,17290,17290,17290,0
20240912,172700,41065860,17290,17290,17290,17290,0
20240912,172600,41065860,17290,17290,17290,17290,0
20240912,172500,41065860,17290,17290,17290,17290,0
20240912,172400,41065860,17290,17290,17290,17290,0
20240912,172300,41065860,17290,17290,17290,17290,0
20240912,172200,41065860,17290,17290,17290,17290,0
20240912,172100,41065860,17290,17290,17290,17290,0
20240912,172000,41065860,17290,17290,17290,17290,0
20240912,171900,41065860,17290,17290,17290,17290,0
20240912,171800,41065860,17290,17290,17290,17290,0
20240912,171700,41065860,17290,17290,17290,17290,0
20240912,171600,41065860,17290,17290,17290,17290,0
20240912,171500,41065860,17290,17290,17290,17290,0
20240912,171400,41065860,17290,17290,17290,17290,0
20240912,171300,41065860,17290,17290,17290,17290,0
20240912,171200,41065860,17290,17290,17290,17290,0
20240912,171100,41065860,17290,17290,17290,17290,0
20240912,171000,41065860,17290,17290,17290,17290,0
20240912,170900,41065860,17290,17290,17290,17290,0
20240912,170800,41065860,17290,17290,17290,17290,0
20240912,170700,41065860,17290,17290,17290,17290,0
20240912,170600,41065860,17290,17290,17290,17290,0
20240912,170500,41065860,17290,17290,17290,17290,0
20240912,170400,41065860,17290,17290,17290,17290,0
20240912,170300,41065860,17290,17290,17290,17290,0
20240912,170200,41065860,17290,17290,17290,17290,18
20240912,170100,41065860,17290,17290,17290,17290,0
20240912,170000,41065860,17290,17290,17290,17290,0
20240912,165900,41065860,17290,17290,17290,17290,0
20240912,165800,41065860,17290,17290,17290,17290,0
20240912,165700,41065860,17290,17290,17290,17290,0
20240912,165600,41065860,17290,17290,17290,17290,0
20240912,165500,41065860,17290,17290,17290,17290,0
20240912,165400,41065860,17290,17290,17290,17290,0
20240912,165300,41065860,17290,17290,17290,17290,0
20240912,165200,41065860,17290,17290,17290,17290,0
20240912,165100,41065860,17290,17290,17290,17290,0
20240912,165000,41065860,17290,17290,17290,17290,0
20240912,164900,41065860,17290,17290,17290,17290,0
20240912,164800,41065860,17290,17290,17290,17290,0
20240912,164700,41065860,17290,17290,17290,17290,0
20240912,164600,41065860,17290,17290,17290,17290,0
20240912,164500,41065860,17290,17290,17290,17290,0
20240912,164400,41065860,17290,17290,17290,17290,0
20240912,164300,41065860,17290,17290,17290,17290,0
20240912,164200,41065860,17290,17290,17290,17290,0
20240912,164100,41065860,17290,17290,17290,17290,0
20240912,164000,41065860,17290,17290,17290,17290,0
20240912,163900,41065860,17290,17290,17290,17290,0
20240912,163800,41065860,17290,17290,17290,17290,0
20240912,163700,41065860,17290,17290,17290,17290,0
20240912,163600,41065860,17290,17290,17290,17290,0
20240912,163500,41065860,17290,17290,17290,17290,0
20240912,163400,41065860,17290,17290,17290,17290,0
20240912,163300,41065860,17290,17290,17290,17290,0
20240912,163200,41065860,17290,17290,17290,17290,18
20240912,163100,41065860,17290,17290,17290,17290,0
20240912,163000,41065860,17290,17290,17290,17290,0
20240912,162900,41065860,17290,17290,17290,17290,0
20240912,162800,41065860,17290,17290,17290,17290,0
20240912,162700,41065860,17290,17290,17290,17290,0
20240912,162600,41065860,17290,17290,17290,17290,0
20240912,162500,41065860,17290,17290,17290,17290,0
20240912,162400,41065860,17290,17290,17290,17290,0
20240912,162300,41065860,17290,17290,17290,17290,0
20240912,162200,41065860,17290,17290,17290,17290,0
20240912,162100,41065860,17290,17290,17290,17290,0
20240912,162000,41065860,17290,17290,17290,17290,0
20240912,161900,41065860,17290,17290,17290,17290,0
20240912,161800,41065860,17290,17290,17290,17290,0
20240912,161700,41065860,17290,17290,17290,17290,0
20240912,161600,41065860,17290,17290,17290,17290,0
20240912,161500,41065860,17290,17290,17290,17290,0
20240912,161400,41065860,17290,17290,17290,17290,0
20240912,161300,41065860,17290,17290,17290,17290,0
20240912,161200,41065860,17290,17290,17290,17290,0
20240912,161100,41065860,17290,17290,17290,17290,0
20240912,161000,41065860,17290,17290,17290,17290,0
20240912,160900,41065860,17290,17290,17290,17290,0
20240912,160800,41065860,17290,17290,17290,17290,0
20240912,160700,41065860,17290,17290,17290,17290,0
20240912,160600,41065860,17290,17290,17290,17290,0
20240912,160500,41065860,17290,17290,17290,17290,0
20240912,160400,41065860,17290,17290,17290,17290,0
20240912,160300,41065860,17290,17290,17290,17290,0
20240912,160200,41065860,17290,17290,17290,17290,18
20240912,160100,41065860,17290,17290,17290,17290,0
20240912,160000,41065860,17290,17290,17290,17290,0
20240912,155900,41065860,17290,17290,17290,17290,0
20240912,155800,41065860,17290,17290,17290,17290,0
20240912,155700,41065860,17290,17290,17290,17290,0
20240912,155600,41065860,17290,17290,17290,17290,0
20240912,155500,41065860,17290,17290,17290,17290,0
20240912,155400,41065860,17290,17290,17290,17290,0
20240912,155300,41065860,17290,17290,17290,17290,0
20240912,155200,41065860,17290,17290,17290,17290,0
20240912,155100,41065860,17290,17290,17290,17290,0
20240912,155000,41065860,17290,17290,17290,17290,0
20240912,154900,41065860,17290,17290,17290,17290,0
20240912,154800,41065860,17290,17290,17290,17290,0
20240912,154700,41065860,17290,17290,17290,17290,0
20240912,154600,41065860,17290,17290,17290,17290,0
20240912,154500,41065860,17290,17290,17290,17290,0
20240912,154400,41065860,17290,17290,17290,17290,0
20240912,154300,41065860,17290,17290,17290,17290,0
20240912,154200,41065860,17290,17290,17290,17290,0
20240912,154100,41065860,17290,17290,17290,17290,0
20240912,154000,41065860,17290,17290,17290,17290,0
20240912,153900,41065860,17290,17290,17290,17290,0
20240912,153800,41065860,17290,17290,17290,17290,0
20240912,153700,41065860,17290,17290,17290,17290,0
20240912,153600,41065860,17290,17290,17290,17290,0
20240912,153500,41065860,17290,17290,17290,17290,0
20240912,153400,41065860,17290,17290,17290,17290,0
20240912,153300,41065860,17290,17290,17290,17290,0
20240912,153200,41065860,17290,17290,17290,17290,18
20240912,153100,41065860,17290,17290,17290,17290,0
20240912,153000,41065860,17290,17290,17290,17290,18
20240912,152900,40754640,17310,17310,17310,17310,0
20240912,152800,40754640,17310,17310,17310,17310,0
20240912,152700,40754640,17310,17310,17310,17310,0
20240912,152600,40754640,17310,17310,17310,17310,0
20240912,152500,40754640,17310,17310,17310,17310,0
20240912,152400,40754640,17310,17310,17310,17310,0
20240912,152300,40754640,17310,17310,17310,17310,0
20240912,152200,40754640,17310,17310,17310,17310,0
20240912,152100,40754640,17310,17310,17310,17310,0
20240912,152000,40754640,17310,17310,17310,17310,0
20240912,151900,40754640,17310,17310,17310,17310,0
20240912,151800,40754640,17310,17310,17310,17310,0
20240912,151700,40754640,17310,17310,17310,17310,0
20240912,151600,40754640,17310,17310,17310,17310,0
20240912,151500,40754640,17310,17310,17310,17310,0
20240912,151400,40754640,17310,17310,17310,17310,0
20240912,151300,40754640,17310,17310,17310,17310,0
20240912,151200,40754640,17310,17310,17310,17310,0
20240912,151100,40754640,17310,17310,17310,17310,0
20240912,151000,40754640,17310,17310,17310,17310,1
20240912,150900,40737330,17380,17380,17380,17380,15
20240912,150800,40476630,17370,17370,17370,17370,0
20240912,150700,40476630,17370,17370,17370,17370,0
20240912,150600,40476630,17370,17370,17370,17370,0
20240912,150500,40476630,17370,17370,17370,17370,0
20240912,150400,40476630,17370,17370,17370,17370,0
20240912,150300,40476630,17370,17370,17370,17370,0
20240912,150200,40476630,17370,17370,17370,17370,1
20240912,150100,40459260,17370,17370,17370,17370,1
20240912,150000,40441890,17380,17380,17380,17380,0
20240912,145900,40441890,17380,17380,17380,17380,0
20240912,145800,40441890,17380,17380,17380,17380,0
20240912,145700,40441890,17380,17380,17380,17380,0
20240912,145600,40441890,17380,17380,17380,17380,0
20240912,145500,40441890,17380,17380,17380,17380,0
20240912,145400,40441890,17380,17380,17380,17380,0
20240912,145300,40441890,17380,17380,17380,17380,0
20240912,145200,40441890,17380,17380,17380,17380,0
20240912,145100,40441890,17380,17380,17380,17380,0
20240912,145000,40441890,17380,17380,17380,17380,0
20240912,144900,40441890,17380,17380,17380,17380,0
20240912,144800,40441890,17380,17380,17380,17380,0
20240912,144700,40441890,17380,17380,17380,17380,0
20240912,144600,40441890,17380,17380,17380,17380,0
20240912,144500,40441890,17380,17380,17380,17380,0
20240912,144400,40441890,17380,17380,17380,17380,0
20240912,144300,40441890,17380,17380,17380,17380,0
20240912,144200,40441890,17380,17380,17380,17380,0
20240912,144100,40441890,17380,17380,17380,17380,0
20240912,144000,40441890,17380,17380,17380,17380,0
20240912,143900,40441890,17380,17380,17380,17380,0
20240912,143800,40441890,17380,17380,17380,17380,0
20240912,143700,40441890,17380,17380,17380,17380,0
20240912,143600,40441890,17380,17380,17380,17380,0
20240912,143500,40441890,17380,17380,17380,17380,0
20240912,143400,40441890,17380,17380,17380,17380,0
20240912,143300,40441890,17380,17380,17380,17380,0
20240912,143200,40441890,17380,17380,17380,17380,0
20240912,143100,40441890,17380,17380,17380,17380,0
20240912,143000,40441890,17380,17380,17380,17380,0
20240912,142900,40441890,17380,17380,17380,17380,0
20240912,142800,40441890,17380,17380,17380,17380,0
20240912,142700,40441890,17380,17380,17380,17380,0
20240912,142600,40441890,17380,17380,17380,17380,0
20240912,142500,40441890,17380,17380,17380,17380,0
20240912,142400,40441890,17380,17380,17380,17380,0
20240912,142300,40441890,17380,17380,17380,17380,0
20240912,142200,40441890,17380,17380,17380,17380,0
20240912,142100,40441890,17380,17380,17380,17380,0
20240912,142000,40441890,17380,17380,17380,17380,0
20240912,141900,40441890,17380,17380,17380,17380,1
20240912,141800,40424510,17390,17390,17390,17390,0
20240912,141700,40424510,17390,17390,17390,17390,0
20240912,141600,40424510,17390,17390,17390,17390,0
20240912,141500,40424510,17390,17390,17390,17390,0
20240912,141400,40424510,17390,17390,17390,17390,0
20240912,141300,40424510,17390,17390,17390,17390,0
20240912,141200,40424510,17390,17390,17390,17390,0
20240912,141100,40424510,17390,17390,17390,17390,0
20240912,141000,40424510,17390,17390,17390,17390,0
20240912,140900,40424510,17390,17390,17390,17390,0
20240912,140800,40424510,17390,17390,17390,17390,0
20240912,140700,40424510,17390,17390,17390,17390,0
20240912,140600,40424510,17390,17390,17390,17390,0
20240912,140500,40424510,17390,17390,17390,17390,0
20240912,140400,40424510,17390,17390,17390,17390,0
20240912,140300,40424510,17390,17390,17390,17390,0
20240912,140200,40424510,17390,17390,17390,17390,0
20240912,140100,40424510,17390,17390,17390,17390,0
20240912,140000,40424510,17390,17390,17390,17390,1
20240912,135900,40407120,17400,17400,17400,17400,0
20240912,135800,40407120,17400,17400,17400,17400,0
20240912,135700,40407120,17400,17300,17400,17300,17
20240912,135600,40112920,17410,17410,17410,17410,0
20240912,135500,40112920,17410,17410,17410,17410,0
20240912,135400,40112920,17410,17410,17410,17410,0
20240912,135300,40112920,17410,17410,17410,17410,0
20240912,135200,40112920,17410,17410,17410,17410,0
20240912,135100,40112920,17410,17410,17410,17410,0
20240912,135000,40112920,17410,17410,17410,17410,0
20240912,134900,40112920,17410,17410,17410,17410,0
20240912,134800,40112920,17410,17410,17410,17410,0
20240912,134700,40112920,17410,17410,17410,17410,0
20240912,134600,40112920,17410,17410,17410,17410,0
20240912,134500,40112920,17410,17410,17410,17410,0
20240912,134400,40112920,17410,17410,17410,17410,0
20240912,134300,40112920,17410,17410,17410,17410,0
20240912,134200,40112920,17410,17410,17410,17410,0
20240912,134100,40112920,17410,17410,17410,17410,0
20240912,134000,40112920,17410,17410,17410,17410,0
20240912,133900,40112920,17410,17410,17410,17410,0
20240912,133800,40112920,17410,17410,17410,17410,0
20240912,133700,40112920,17410,17410,17410,17410,0
20240912,133600,40112920,17410,17410,17410,17410,0
20240912,133500,40112920,17410,17410,17410,17410,0
20240912,133400,40112920,17410,17410,17410,17410,0
20240912,133300,40112920,17410,17410,17410,17410,0
20240912,133200,40112920,17410,17410,17410,17410,0
20240912,133100,40112920,17410,17410,17410,17410,0
20240912,133000,40112920,17410,17410,17410,17410,1
20240912,132900,40095510,17410,17410,17410,17410,1
20240912,132800,40078100,17400,17400,17400,17400,0
20240912,132700,40078100,17400,17400,17400,17400,0
20240912,132600,40078100,17400,17400,17400,17400,0
20240912,132500,40078100,17400,17400,17400,17400,0
20240912,132400,40078100,17400,17400,17400,17400,1
20240912,132300,40060700,17280,17280,17280,17280,1
20240912,132200,40043420,17280,17280,17280,17280,0
20240912,132100,40043420,17280,17280,17280,17280,0
20240912,132000,40043420,17280,17280,17280,17280,0
20240912,131900,40043420,17280,17280,17280,17280,0
20240912,131800,40043420,17280,17280,17280,17280,0
20240912,131700,40043420,17280,17280,17280,17280,0
20240912,131600,40043420,17280,17280,17280,17280,0
20240912,131500,40043420,17280,17280,17280,17280,12
20240912,131400,39836060,17290,17290,17290,17290,0
20240912,131300,39836060,17290,17290,17290,17290,0
20240912,131200,39836060,17290,17290,17290,17290,0
20240912,131100,39836060,17290,17300,17300,17290,2
20240912,131000,39801470,17300,17300,17300,17300,0
20240912,130900,39801470,17300,17300,17300,17300,0
20240912,130800,39801470,17300,17300,17300,17300,0
20240912,130700,39801470,17300,17300,17300,17300,0
20240912,130600,39801470,17300,17300,17300,17300,0
20240912,130500,39801470,17300,17300,17300,17300,1
20240912,130400,39784170,17410,17410,17410,17410,0
20240912,130300,39784170,17410,17410,17410,17410,0
20240912,130200,39784170,17410,17410,17410,17410,0
20240912,130100,39784170,17410,17410,17410,17410,0
20240912,130000,39784170,17410,17410,17410,17410,0
20240912,125900,39784170,17410,17410,17410,17410,0
20240912,125800,39784170,17410,17410,17410,17410,0
20240912,125700,39784170,17410,17410,17410,17410,0
20240912,125600,39784170,17410,17410,17410,17410,0
20240912,125500,39784170,17410,17410,17410,17410,0
20240912,125400,39784170,17410,17410,17410,17410,0
20240912,125300,39784170,17410,17410,17410,17410,0
20240912,125200,39784170,17410,17410,17410,17410,0
20240912,125100,39784170,17410,17410,17410,17410,0
20240912,125000,39784170,17410,17410,17410,17410,0
20240912,124900,39784170,17410,17410,17410,17410,50
20240912,124800,38913670,17420,17420,17420,17420,0
20240912,124700,38913670,17420,17420,17420,17420,0
20240912,124600,38913670,17420,17420,17420,17420,0
20240912,124500,38913670,17420,17420,17420,17420,0
20240912,124400,38913670,17420,17420,17420,17420,0
20240912,124300,38913670,17420,17420,17420,17420,0
20240912,124200,38913670,17420,17420,17420,17420,0
20240912,124100,38913670,17420,17420,17420,17420,0
20240912,124000,38913670,17420,17420,17420,17420,0
20240912,123900,38913670,17420,17420,17420,17420,0
20240912,123800,38913670,17420,17420,17420,17420,0
20240912,123700,38913670,17420,17420,17420,17420,0
20240912,123600,38913670,17420,17420,17420,17420,0
20240912,123500,38913670,17420,17420,17420,17420,0
20240912,123400,38913670,17420,17420,17420,17420,0
20240912,123300,38913670,17420,17420,17420,17420,0
20240912,123200,38913670,17420,17420,17420,17420,0
20240912,123100,38913670,17420,17420,17420,17420,0
20240912,123000,38913670,17420,17420,17420,17420,0
20240912,122900,38913670,17420,17420,17420,17420,0
20240912,122800,38913670,17420,17420,17420,17420,0
20240912,122700,38913670,17420,17420,17420,17420,0
20240912,122600,38913670,17420,17420,17420,17420,0
20240912,122500,38913670,17420,17420,17420,17420,0
20240912,122400,38913670,17420,17420,17420,17420,0
20240912,122300,38913670,17420,17420,17420,17420,0
20240912,122200,38913670,17420,17420,17420,17420,0
20240912,122100,38913670,17420,17420,17420,17420,0
20240912,122000,38913670,17420,17420,17420,17420,0
20240912,121900,38913670,17420,17420,17420,17420,0
20240912,121800,38913670,17420,17420,17420,17420,0
20240912,121700,38913670,17420,17420,17420,17420,0
20240912,121600,38913670,17420,17420,17420,17420,3
20240912,121500,38861410,17420,17420,17420,17420,2
20240912,121400,38826570,17420,17420,17420,17420,0
20240912,121300,38826570,17420,17420,17420,17420,0
20240912,121200,38826570,17420,17420,17420,17420,0
20240912,121100,38826570,17420,17420,17420,17420,1
20240912,121000,38809150,17400,17400,17400,17400,0
20240912,120900,38809150,17400,17400,17400,17400,0
20240912,120800,38809150,17400,17400,17400,17400,0
20240912,120700,38809150,17400,17400,17400,17400,0
20240912,120600,38809150,17400,17400,17400,17400,0
20240912,120500,38809150,17400,17400,17400,17400,0
20240912,120400,38809150,17400,17400,17400,17400,0
20240912,120300,38809150,17400,17400,17400,17400,0
20240912,120200,38809150,17400,17400,17400,17400,0
20240912,120100,38809150,17400,17400,17400,17400,0
20240912,120000,38809150,17400,17400,17400,17400,0
20240912,115900,38809150,17400,17400,17400,17400,0
20240912,115800,38809150,17400,17400,17400,17400,0
20240912,115700,38809150,17400,17400,17400,17400,0
20240912,115600,38809150,17400,17400,17400,17400,0
20240912,115500,38809150,17400,17400,17400,17400,0
20240912,115400,38809150,17400,17400,17400,17400,339
20240912,115300,32910550,17400,17360,17400,17360,414
20240912,115200,25707930,17390,17390,17390,17390,0
20240912,115100,25707930,17390,17390,17390,17390,0
20240912,115000,25707930,17390,17390,17390,17390,0
20240912,114900,25707930,17390,17390,17390,17390,0
20240912,114800,25707930,17390,17390,17390,17390,0
20240912,114700,25707930,17390,17390,17390,17390,0
20240912,114600,25707930,17390,17390,17390,17390,0
20240912,114500,25707930,17390,17390,17390,17390,0
20240912,114400,25707930,17390,17390,17390,17390,0
20240912,114300,25707930,17390,17390,17390,17390,0
20240912,114200,25707930,17390,17390,17390,17390,0
20240912,114100,25707930,17390,17390,17390,17390,0
20240912,114000,25707930,17390,17390,17390,17390,0
20240912,113900,25707930,17390,17390,17390,17390,0
20240912,113800,25707930,17390,17390,17390,17390,0
20240912,113700,25707930,17390,17390,17390,17390,0
20240912,113600,25707930,17390,17390,17390,17390,0
20240912,113500,25707930,17390,17390,17390,17390,0
20240912,113400,25707930,17390,17390,17390,17390,0
20240912,113300,25707930,17390,17390,17390,17390,2
20240912,113200,25673150,17260,17260,17260,17260,0
20240912,113100,25673150,17260,17260,17260,17260,0
20240912,113000,25673150,17260,17260,17260,17260,0
20240912,112900,25673150,17260,17260,17260,17260,0
20240912,112800,25673150,17260,17260,17260,17260,0
20240912,112700,25673150,17260,17260,17260,17260,5
20240912,112600,25586850,17260,17260,17260,17260,0
20240912,112500,25586850,17260,17260,17260,17260,0
20240912,112400,25586850,17260,17260,17260,17260,0
20240912,112300,25586850,17260,17260,17260,17260,0
20240912,112200,25586850,17260,17260,17260,17260,0
20240912,112100,25586850,17260,17260,17260,17260,0
20240912,112000,25586850,17260,17260,17260,17260,0
20240912,111900,25586850,17260,17260,17260,17260,0
20240912,111800,25586850,17260,17260,17260,17260,0
20240912,111700,25586850,17260,17260,17260,17260,0
20240912,111600,25586850,17260,17260,17260,17260,0
20240912,111500,25586850,17260,17260,17260,17260,0
20240912,111400,25586850,17260,17260,17260,17260,0
20240912,111300,25586850,17260,17260,17260,17260,0
20240912,111200,25586850,17260,17260,17260,17260,0
20240912,111100,25586850,17260,17260,17260,17260,0
20240912,111000,25586850,17260,17260,17260,17260,0
20240912,110900,25586850,17260,17260,17260,17260,0
20240912,110800,25586850,17260,17260,17260,17260,0
20240912,110700,25586850,17260,17260,17260,17260,0
20240912,110600,25586850,17260,17260,17260,17260,10
20240912,110500,25414250,17400,17400,17400,17400,0
20240912,110400,25414250,17400,17400,17400,17400,0
20240912,110300,25414250,17400,17400,17400,17400,0
20240912,110200,25414250,17400,17400,17400,17400,0
20240912,110100,25414250,17400,17400,17400,17400,0
20240912,110000,25414250,17400,17400,17400,17400,0
20240912,105900,25414250,17400,17400,17400,17400,0
20240912,105800,25414250,17400,17400,17400,17400,0
20240912,105700,25414250,17400,17400,17400,17400,0
20240912,105600,25414250,17400,17400,17400,17400,0
20240912,105500,25414250,17400,17400,17400,17400,0
20240912,105400,25414250,17400,17400,17400,17400,0
20240912,105300,25414250,17400,17400,17400,17400,0
20240912,105200,25414250,17400,17400,17400,17400,22
20240912,105100,25031450,17400,17400,17400,17400,0
20240912,105000,25031450,17400,17400,17400,17400,0
20240912,104900,25031450,17400,17400,17400,17400,0
20240912,104800,25031450,17400,17400,17400,17400,0
20240912,104700,25031450,17400,17280,17400,17280,289
20240912,104600,20004140,17250,17250,17250,17250,0
20240912,104500,20004140,17250,17250,17250,17250,0
20240912,104400,20004140,17250,17250,17250,17250,0
20240912,104300,20004140,17250,17260,17260,17250,108
20240912,104200,18140130,17280,17280,17280,17280,0
20240912,104100,18140130,17280,17280,17280,17280,0
20240912,104000,18140130,17280,17280,17280,17280,1
20240912,103900,18122850,17300,17300,17300,17300,0
20240912,103800,18122850,17300,17300,17300,17300,0
20240912,103700,18122850,17300,17300,17300,17300,0
20240912,103600,18122850,17300,17300,17300,17300,0
20240912,103500,18122850,17300,17300,17300,17300,0
20240912,103400,18122850,17300,17300,17300,17300,0
20240912,103300,18122850,17300,17300,17300,17300,0
20240912,103200,18122850,17300,17300,17300,17300,0
20240912,103100,18122850,17300,17300,17300,17300,0
20240912,103000,18122850,17300,17300,17300,17300,0
20240912,102900,18122850,17300,17300,17300,17300,0
20240912,102800,18122850,17300,17300,17300,17300,0
20240912,102700,18122850,17300,17300,17300,17300,0
20240912,102600,18122850,17300,17300,17300,17300,0
20240912,102500,18122850,17300,17300,17300,17300,0
20240912,102400,18122850,17300,17300,17300,17300,0
20240912,102300,18122850,17300,17300,17300,17300,0
20240912,102200,18122850,17300,17300,17300,17300,0
20240912,102100,18122850,17300,17300,17300,17300,5
20240912,102000,18036350,17250,17250,17250,17250,0
20240912,101900,18036350,17250,17250,17250,17250,0
20240912,101800,18036350,17250,17250,17250,17250,0
20240912,101700,18036350,17250,17320,17320,17250,426
20240912,101600,10663650,17320,17320,17320,17320,0
20240912,101500,10663650,17320,17320,17320,17320,0
20240912,101400,10663650,17320,17320,17320,17320,0
20240912,101300,10663650,17320,17320,17320,17320,0
20240912,101200,10663650,17320,17320,17320,17320,3
20240912,101100,10611690,17390,17390,17390,17390,0
20240912,101000,10611690,17390,17390,17390,17390,0
20240912,100900,10611690,17390,17390,17390,17390,0
20240912,100800,10611690,17390,17390,17390,17390,0
20240912,100700,10611690,17390,17390,17390,17390,0
20240912,100600,10611690,17390,17390,17390,17390,0
20240912,100500,10611690,17390,17390,17390,17390,0
20240912,100400,10611690,17390,17390,17390,17390,0
20240912,100300,10611690,17390,17390,17390,17390,0
20240912,100200,10611690,17390,17390,17390,17390,0
20240912,100100,10611690,17390,17390,17390,17390,0
20240912,100000,10611690,17390,17390,17390,17390,1
20240912,095900,10594300,17390,17390,17390,17390,0
20240912,095800,10594300,17390,17390,17390,17390,0
20240912,095700,10594300,17390,17390,17390,17390,0
20240912,095600,10594300,17390,17390,17390,17390,0
20240912,095500,10594300,17390,17390,17390,17390,0
20240912,095400,10594300,17390,17390,17390,17390,0
20240912,095300,10594300,17390,17390,17390,17390,0
20240912,095200,10594300,17390,17390,17390,17390,0
20240912,095100,10594300,17390,17390,17390,17390,0
20240912,095000,10594300,17390,17390,17390,17390,0
20240912,094900,10594300,17390,17390,17390,17390,5
20240912,094800,10507350,17400,17400,17400,17400,0
20240912,094700,10507350,17400,17400,17400,17400,0
20240912,094600,10507350,17400,17400,17400,17400,0
20240912,094500,10507350,17400,17400,17400,17400,0
20240912,094400,10507350,17400,17400,17400,17400,0
20240912,094300,10507350,17400,17400,17400,17400,0
20240912,094200,10507350,17400,17400,17400,17400,0
20240912,094100,10507350,17400,17400,17400,17400,0
20240912,094000,10507350,17400,17400,17400,17400,0
20240912,093900,10507350,17400,17400,17400,17400,0
20240912,093800,10507350,17400,17400,17400,17400,0
20240912,093700,10507350,17400,17400,17400,17400,0
20240912,093600,10507350,17400,17400,17400,17400,0
20240912,093500,10507350,17400,17400,17400,17400,0
20240912,093400,10507350,17400,17400,17400,17400,0
20240912,093300,10507350,17400,17400,17400,17400,0
20240912,093200,10507350,17400,17400,17400,17400,0
20240912,093100,10507350,17400,17400,17400,17400,0
20240912,093000,10507350,17400,17400,17400,17400,0
20240912,092900,10507350,17400,17400,17400,17400,3
20240912,092800,10455150,17400,17400,17400,17400,0
20240912,092700,10455150,17400,17400,17400,17400,0
20240912,092600,10455150,17400,17400,17400,17400,0
20240912,092500,10455150,17400,17400,17400,17400,0
20240912,092400,10455150,17400,17400,17400,17400,0
20240912,092300,10455150,17400,17400,17400,17400,1
20240912,092200,10437750,17310,17310,17310,17310,0
20240912,092100,10437750,17310,17310,17310,17310,0
20240912,092000,10437750,17310,17310,17310,17310,0
20240912,091900,10437750,17310,17310,17310,17310,0
20240912,091800,10437750,17310,17310,17310,17310,0
20240912,091700,10437750,17310,17310,17310,17310,525
20240912,091600,1350000,17300,17300,17300,17300,3
20240912,091500,1298100,17300,17300,17300,17300,0
20240912,091400,1298100,17300,17300,17300,17300,0
20240912,091300,1298100,17300,17300,17300,17300,0
20240912,091200,1298100,17300,17300,17300,17300,0
20240912,091100,1298100,17300,17300,17300,17300,0
20240912,091000,1298100,17300,17300,17300,17300,15
20240912,090900,1038600,17310,17310,17310,17310,0
20240912,090800,1038600,17310,17310,17310,17310,0
20240912,090700,1038600,17310,17310,17310,17310,60
20240912,090600,0,17310,17310,17310,17310,0
20240912,090500,0,17310,17310,17310,17310,0
20240912,090400,0,17310,17310,17310,17310,0
20240912,090300,0,17310,17310,17310,17310,0
20240912,090200,0,17310,17310,17310,17310,0
20240912,090100,0,17310,17310,17310,17310,0
20240912,090000,0,17310,17310,17310,17310,0