KissMeData/001430/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,183400,801797590,19050,19050,19050,19050,1307
20240909,183300,801797590,19050,19050,19050,19050,0
20240909,183200,801797590,19050,19050,19050,19050,0
20240909,183100,801797590,19050,19050,19050,19050,0
20240909,183000,801797590,19050,19050,19050,19050,0
20240909,182900,801797590,19050,19050,19050,19050,0
20240909,182800,801797590,19050,19050,19050,19050,0
20240909,182700,801797590,19050,19050,19050,19050,0
20240909,182600,801797590,19050,19050,19050,19050,0
20240909,182500,801797590,19050,19050,19050,19050,0
20240909,182400,801797590,19050,19050,19050,19050,0
20240909,182300,801797590,19050,19050,19050,19050,0
20240909,182200,801797590,19050,19050,19050,19050,0
20240909,182100,801797590,19050,19050,19050,19050,0
20240909,182000,801797590,19050,19050,19050,19050,0
20240909,181900,801797590,19050,19050,19050,19050,0
20240909,181800,801797590,19050,19050,19050,19050,0
20240909,181700,801797590,19050,19050,19050,19050,0
20240909,181600,801797590,19050,19050,19050,19050,0
20240909,181500,801797590,19050,19050,19050,19050,0
20240909,181400,801797590,19050,19050,19050,19050,0
20240909,181300,801797590,19050,19050,19050,19050,0
20240909,181200,801797590,19050,19050,19050,19050,0
20240909,181100,801797590,19050,19050,19050,19050,0
20240909,181000,801797590,19050,19050,19050,19050,0
20240909,180900,801797590,19050,19050,19050,19050,0
20240909,180800,801797590,19050,19050,19050,19050,0
20240909,180700,801797590,19050,19050,19050,19050,0
20240909,180600,801797590,19050,19050,19050,19050,0
20240909,180500,801797590,19050,19050,19050,19050,0
20240909,180400,801797590,19050,19050,19050,19050,1307
20240909,180300,801797590,19050,19050,19050,19050,0
20240909,180200,801797590,19050,19050,19050,19050,0
20240909,180100,801797590,19050,19050,19050,19050,0
20240909,180000,801797590,19050,19050,19050,19050,0
20240909,175900,801797590,19050,19050,19050,19050,0
20240909,175800,801797590,19050,19050,19050,19050,0
20240909,175700,801797590,19050,19050,19050,19050,0
20240909,175600,801797590,19050,19050,19050,19050,0
20240909,175500,801797590,19050,19050,19050,19050,0
20240909,175400,801797590,19050,19050,19050,19050,0
20240909,175300,801797590,19050,19050,19050,19050,0
20240909,175200,801797590,19050,19050,19050,19050,0
20240909,175100,801797590,19050,19050,19050,19050,0
20240909,175000,801797590,19050,19050,19050,19050,0
20240909,174900,801797590,19050,19050,19050,19050,0
20240909,174800,801797590,19050,19050,19050,19050,0
20240909,174700,801797590,19050,19050,19050,19050,0
20240909,174600,801797590,19050,19050,19050,19050,0
20240909,174500,801797590,19050,19050,19050,19050,0
20240909,174400,801797590,19050,19050,19050,19050,0
20240909,174300,801797590,19050,19050,19050,19050,0
20240909,174200,801797590,19050,19050,19050,19050,0
20240909,174100,801797590,19050,19050,19050,19050,0
20240909,174000,801797590,19050,19050,19050,19050,0
20240909,173900,801797590,19050,19050,19050,19050,0
20240909,173800,801797590,19050,19050,19050,19050,0
20240909,173700,801797590,19050,19050,19050,19050,0
20240909,173600,801797590,19050,19050,19050,19050,0
20240909,173500,801797590,19050,19050,19050,19050,0
20240909,173400,801797590,19050,19050,19050,19050,1307
20240909,173300,801797590,19050,19050,19050,19050,0
20240909,173200,801797590,19050,19050,19050,19050,0
20240909,173100,801797590,19050,19050,19050,19050,0
20240909,173000,801797590,19050,19050,19050,19050,0
20240909,172900,801797590,19050,19050,19050,19050,0
20240909,172800,801797590,19050,19050,19050,19050,0
20240909,172700,801797590,19050,19050,19050,19050,0
20240909,172600,801797590,19050,19050,19050,19050,0
20240909,172500,801797590,19050,19050,19050,19050,0
20240909,172400,801797590,19050,19050,19050,19050,0
20240909,172300,801797590,19050,19050,19050,19050,0
20240909,172200,801797590,19050,19050,19050,19050,0
20240909,172100,801797590,19050,19050,19050,19050,0
20240909,172000,801797590,19050,19050,19050,19050,0
20240909,171900,801797590,19050,19050,19050,19050,0
20240909,171800,801797590,19050,19050,19050,19050,0
20240909,171700,801797590,19050,19050,19050,19050,0
20240909,171600,801797590,19050,19050,19050,19050,0
20240909,171500,801797590,19050,19050,19050,19050,0
20240909,171400,801797590,19050,19050,19050,19050,0
20240909,171300,801797590,19050,19050,19050,19050,0
20240909,171200,801797590,19050,19050,19050,19050,0
20240909,171100,801797590,19050,19050,19050,19050,0
20240909,171000,801797590,19050,19050,19050,19050,0
20240909,170900,801797590,19050,19050,19050,19050,0
20240909,170800,801797590,19050,19050,19050,19050,0
20240909,170700,801797590,19050,19050,19050,19050,0
20240909,170600,801797590,19050,19050,19050,19050,0
20240909,170500,801797590,19050,19050,19050,19050,0
20240909,170400,801797590,19050,19050,19050,19050,1307
20240909,170300,801797590,19050,19050,19050,19050,0
20240909,170200,801797590,19050,19050,19050,19050,0
20240909,170100,801797590,19050,19050,19050,19050,0
20240909,170000,801797590,19050,19050,19050,19050,0
20240909,165900,801797590,19050,19050,19050,19050,0
20240909,165800,801797590,19050,19050,19050,19050,0
20240909,165700,801797590,19050,19050,19050,19050,0
20240909,165600,801797590,19050,19050,19050,19050,0
20240909,165500,801797590,19050,19050,19050,19050,0
20240909,165400,801797590,19050,19050,19050,19050,0
20240909,165300,801797590,19050,19050,19050,19050,0
20240909,165200,801797590,19050,19050,19050,19050,0
20240909,165100,801797590,19050,19050,19050,19050,0
20240909,165000,801797590,19050,19050,19050,19050,0
20240909,164900,801797590,19050,19050,19050,19050,0
20240909,164800,801797590,19050,19050,19050,19050,0
20240909,164700,801797590,19050,19050,19050,19050,0
20240909,164600,801797590,19050,19050,19050,19050,0
20240909,164500,801797590,19050,19050,19050,19050,0
20240909,164400,801797590,19050,19050,19050,19050,0
20240909,164300,801797590,19050,19050,19050,19050,0
20240909,164200,801797590,19050,19050,19050,19050,0
20240909,164100,801797590,19050,19050,19050,19050,0
20240909,164000,801797590,19050,19050,19050,19050,0
20240909,163900,801797590,19050,19050,19050,19050,0
20240909,163800,801797590,19050,19050,19050,19050,0
20240909,163700,801797590,19050,19050,19050,19050,0
20240909,163600,801797590,19050,19050,19050,19050,0
20240909,163500,801797590,19050,19050,19050,19050,0
20240909,163400,801797590,19050,19050,19050,19050,1307
20240909,163300,801797590,19050,19050,19050,19050,0
20240909,163200,801797590,19050,19050,19050,19050,0
20240909,163100,801797590,19050,19050,19050,19050,0
20240909,163000,801797590,19050,19050,19050,19050,0
20240909,162900,801797590,19050,19050,19050,19050,0
20240909,162800,801797590,19050,19050,19050,19050,0
20240909,162700,801797590,19050,19050,19050,19050,0
20240909,162600,801797590,19050,19050,19050,19050,0
20240909,162500,801797590,19050,19050,19050,19050,0
20240909,162400,801797590,19050,19050,19050,19050,0
20240909,162300,801797590,19050,19050,19050,19050,0
20240909,162200,801797590,19050,19050,19050,19050,0
20240909,162100,801797590,19050,19050,19050,19050,0
20240909,162000,801797590,19050,19050,19050,19050,0
20240909,161900,801797590,19050,19050,19050,19050,0
20240909,161800,801797590,19050,19050,19050,19050,0
20240909,161700,801797590,19050,19050,19050,19050,0
20240909,161600,801797590,19050,19050,19050,19050,0
20240909,161500,801797590,19050,19050,19050,19050,0
20240909,161400,801797590,19050,19050,19050,19050,0
20240909,161300,801797590,19050,19050,19050,19050,0
20240909,161200,801797590,19050,19050,19050,19050,0
20240909,161100,801797590,19050,19050,19050,19050,0
20240909,161000,801797590,19050,19050,19050,19050,0
20240909,160900,801797590,19050,19050,19050,19050,0
20240909,160800,801797590,19050,19050,19050,19050,0
20240909,160700,801797590,19050,19050,19050,19050,0
20240909,160600,801797590,19050,19050,19050,19050,0
20240909,160500,801797590,19050,19050,19050,19050,0
20240909,160400,801797590,19050,19050,19050,19050,1307
20240909,160300,801797590,19050,19050,19050,19050,0
20240909,160200,801797590,19050,19050,19050,19050,0
20240909,160100,801797590,19050,19050,19050,19050,0
20240909,160000,801797590,19050,19050,19050,19050,0
20240909,155900,801797590,19050,19050,19050,19050,0
20240909,155800,801797590,19050,19050,19050,19050,0
20240909,155700,801797590,19050,19050,19050,19050,0
20240909,155600,801797590,19050,19050,19050,19050,0
20240909,155500,801797590,19050,19050,19050,19050,0
20240909,155400,801797590,19050,19050,19050,19050,0
20240909,155300,801797590,19050,19050,19050,19050,0
20240909,155200,801797590,19050,19050,19050,19050,0
20240909,155100,801797590,19050,19050,19050,19050,0
20240909,155000,801797590,19050,19050,19050,19050,0
20240909,154900,801797590,19050,19050,19050,19050,0
20240909,154800,801797590,19050,19050,19050,19050,0
20240909,154700,801797590,19050,19050,19050,19050,0
20240909,154600,801797590,19050,19050,19050,19050,0
20240909,154500,801797590,19050,19050,19050,19050,0
20240909,154400,801797590,19050,19050,19050,19050,0
20240909,154300,801797590,19050,19050,19050,19050,0
20240909,154200,801797590,19050,19050,19050,19050,0
20240909,154100,801797590,19050,19050,19050,19050,0
20240909,154000,801797590,19050,19050,19050,19050,0
20240909,153900,801797590,19050,19050,19050,19050,0
20240909,153800,801797590,19050,19050,19050,19050,0
20240909,153700,801797590,19050,19050,19050,19050,0
20240909,153600,801797590,19050,19050,19050,19050,0
20240909,153500,801797590,19050,19050,19050,19050,0
20240909,153400,801797590,19050,19050,19050,19050,1307
20240909,153300,801797590,19050,19050,19050,19050,0
20240909,153200,801797590,19050,19050,19050,19050,0
20240909,153100,801797590,19050,19050,19050,19050,0
20240909,153000,801797590,19050,19050,19050,19050,1307
20240909,152900,776899240,19010,19010,19010,19010,0
20240909,152800,776899240,19010,19010,19010,19010,0
20240909,152700,776899240,19010,19010,19010,19010,0
20240909,152600,776899240,19010,19010,19010,19010,0
20240909,152500,776899240,19010,19010,19010,19010,0
20240909,152400,776899240,19010,19010,19010,19010,0
20240909,152300,776899240,19010,19010,19010,19010,0
20240909,152200,776899240,19010,19010,19010,19010,0
20240909,152100,776899240,19010,19010,19010,19010,0
20240909,152000,776899240,19010,19010,19010,19010,0
20240909,151900,776899240,19010,19010,19010,19000,382
20240909,151800,769637510,19010,19010,19010,19010,41
20240909,151700,768858100,19010,19020,19040,19010,605
20240909,151600,757356000,19000,19010,19020,19000,710
20240909,151500,743858370,19000,19020,19020,19000,38
20240909,151400,743136210,19040,19040,19040,19040,13
20240909,151300,742888690,19040,19000,19040,19000,20
20240909,151200,742508650,19000,19000,19000,19000,0
20240909,151100,742508650,19000,19000,19000,19000,1
20240909,151000,742489650,19000,19000,19000,19000,0
20240909,150900,742489650,19000,19000,19000,19000,10
20240909,150800,742299650,19040,19030,19040,19030,5
20240909,150700,742204490,19030,19030,19030,19030,25
20240909,150600,741728740,19030,19040,19040,19030,57
20240909,150500,740643480,19050,19070,19070,19050,120
20240909,150400,738356760,19070,19070,19080,19070,39
20240909,150300,737613020,19070,19070,19070,19070,37
20240909,150200,736907430,19080,19100,19100,19080,14
20240909,150100,736640090,19100,19110,19110,19100,87
20240909,150000,734978380,19100,19110,19110,19100,27
20240909,145900,734462430,19110,19110,19110,19100,14
20240909,145800,734194910,19100,19110,19110,19100,29
20240909,145700,733640730,19110,19110,19110,19100,12
20240909,145600,733411510,19110,19100,19110,19100,60
20240909,145500,732265290,19110,19110,19110,19110,24
20240909,145400,731806650,19110,19110,19110,19110,3
20240909,145300,731749320,19110,19100,19110,19100,376
20240909,145200,724567500,19110,19110,19110,19100,34
20240909,145100,723917870,19110,19100,19110,19100,71
20240909,145000,722561760,19110,19110,19110,19110,41
20240909,144900,721778250,19110,19090,19110,19090,247
20240909,144800,717060630,19100,19070,19100,19070,11
20240909,144700,716850830,19100,19110,19110,19100,23
20240909,144600,716411510,19110,19070,19110,19070,43
20240909,144500,715589820,19070,19090,19090,19050,444
20240909,144400,707125450,19100,19130,19130,19100,173
20240909,144300,703818980,19130,19130,19130,19130,85
20240909,144200,702192930,19130,19130,19140,19130,13
20240909,144100,701944230,19130,19140,19140,19130,28
20240909,144000,701408360,19140,19140,19140,19140,28
20240909,143900,700872440,19140,19130,19140,19130,20
20240909,143800,700489790,19140,19140,19140,19140,24
20240909,143700,700030430,19140,19140,19140,19120,109
20240909,143600,697945640,19140,19140,19140,19140,17
20240909,143500,697620260,19140,19140,19140,19140,22
20240909,143400,697199180,19140,19140,19150,19140,25
20240909,143300,696720670,19140,19140,19140,19130,13
20240909,143200,696471860,19130,19130,19130,19130,13
20240909,143100,696223170,19130,19130,19130,19130,25
20240909,143000,695744920,19130,19140,19200,19130,313
20240909,142900,689749380,19140,19140,19150,19130,73
20240909,142800,688352230,19150,19140,19150,19140,83
20240909,142700,686763380,19140,19150,19150,19140,64
20240909,142600,685537790,19150,19150,19150,19140,25
20240909,142500,685059050,19150,19150,19150,19140,27
20240909,142400,684542010,19150,19150,19150,19150,21
20240909,142300,684139860,19150,19150,19150,19150,27
20240909,142200,683622810,19150,19110,19150,19110,22
20240909,142100,683202230,19150,19150,19150,19150,23
20240909,142000,682761780,19150,19110,19150,19110,26
20240909,141900,682263920,19150,19150,19150,19150,5
20240909,141800,682168170,19150,19140,19150,19090,61
20240909,141700,681000900,19150,19100,19150,19100,374
20240909,141600,673857450,19100,19100,19100,19100,16
20240909,141500,673551850,19100,19090,19100,19090,107
20240909,141400,671508160,19100,19100,19100,19100,23
20240909,141300,671068860,19090,19100,19100,19090,4
20240909,141200,670992470,19100,19080,19100,19080,607
20240909,141100,659410170,19080,19080,19080,19080,22
20240909,141000,658990410,19080,19070,19080,19070,68
20240909,140900,657693590,19070,19070,19070,19070,22
20240909,140800,657274050,19070,19070,19070,19070,40
20240909,140700,656511250,19070,19070,19070,19060,73
20240909,140600,655119220,19070,19040,19080,19040,28
20240909,140500,654585230,19080,19030,19080,19030,21
20240909,140400,654185250,19030,19020,19080,19020,24
20240909,140300,653728500,19080,19080,19080,19020,148
20240909,140200,650912220,19080,19050,19080,19050,23
20240909,140100,650474010,19030,19010,19050,19010,55
20240909,140000,649427880,19080,19080,19080,18990,24
20240909,135900,648970140,19010,19060,19080,19000,1767
20240909,135800,615358530,19070,19110,19140,19070,842
20240909,135700,599287460,19110,19110,19110,19110,31
20240909,135600,598695050,19120,19140,19140,19120,41
20240909,135500,597910670,19140,19140,19140,19140,4
20240909,135400,597834110,19140,19140,19140,19140,23
20240909,135300,597393890,19130,19140,19150,19130,117
20240909,135200,595153870,19140,19140,19150,19140,50
20240909,135100,594196840,19140,19150,19150,19140,53
20240909,135000,593182160,19150,19110,19150,19110,2226
20240909,134900,550610970,19100,19100,19110,19100,70
20240909,134800,549273380,19100,19080,19110,19080,146
20240909,134700,546486600,19080,19060,19080,19060,1934
20240909,134600,509586180,19050,19010,19060,19010,394
20240909,134500,502095070,19010,19010,19010,19000,78
20240909,134400,500612400,19000,19000,19000,19000,24
20240909,134300,500156400,19000,19010,19020,18990,158
20240909,134200,497154070,19010,19020,19020,19010,73
20240909,134100,495766320,19020,19010,19040,19010,75
20240909,134000,494340460,19010,19040,19040,19010,37
20240909,133900,493636340,19030,19010,19030,19000,303
20240909,133800,487877980,19010,19030,19030,19000,81
20240909,133700,486336720,19030,19020,19030,19020,27
20240909,133600,485822930,19020,19020,19020,19020,39
20240909,133500,485081150,19020,19010,19030,18980,348
20240909,133400,478470040,19020,19030,19030,19020,166
20240909,133300,475312480,19030,19040,19040,19030,88
20240909,133200,473637140,19040,19040,19040,19040,3
20240909,133100,473580020,19040,19030,19040,19030,59
20240909,133000,472457010,19030,19030,19040,19030,72
20240909,132900,471086630,19040,19030,19040,19030,21
20240909,132800,470686990,19040,19040,19040,19040,79
20240909,132700,469182830,19040,19030,19040,19030,32
20240909,132600,468573620,19040,19040,19040,19040,2
20240909,132500,468535540,19040,19030,19040,19030,24
20240909,132400,468078600,19030,19040,19040,19020,42
20240909,132300,467279160,19040,19030,19040,19030,50
20240909,132200,466327650,19020,19030,19040,19020,79
20240909,132100,464824480,19040,19050,19050,19030,181
20240909,132000,461377350,19050,19050,19050,19050,1
20240909,131900,461358300,19050,19050,19050,19050,381
20240909,131800,454100250,19050,19080,19080,19050,32
20240909,131700,453490000,19080,19080,19080,19080,5
20240909,131600,453394600,19080,19070,19080,19060,109
20240909,131500,451315230,19080,19080,19080,19070,39
20240909,131400,450571280,19070,19080,19080,19070,94
20240909,131300,448777960,19070,19070,19080,19070,28
20240909,131200,448243760,19080,19080,19080,19070,28
20240909,131100,447709550,19080,19080,19080,19080,62
20240909,131000,446526590,19080,19070,19080,19070,46
20240909,130900,445649130,19080,19070,19080,19070,85
20240909,130800,444027540,19070,19070,19070,19070,23
20240909,130700,443588930,19070,19070,19070,19070,22
20240909,130600,443169390,19070,19070,19070,19070,32
20240909,130500,442559150,19070,19070,19070,19070,21
20240909,130400,442158680,19070,19040,19070,19030,68
20240909,130300,440863670,19050,19070,19070,19050,8
20240909,130200,440711150,19000,19080,19080,19000,437
20240909,130100,432396480,19080,19080,19080,19080,75
20240909,130000,430965480,19080,19070,19080,19070,86
20240909,125900,429325440,19070,19070,19070,19070,82
20240909,125800,427761700,19070,19060,19070,19060,24
20240909,125700,427304240,19060,19060,19060,19060,2
20240909,125600,427266120,19080,19080,19080,19060,181
20240909,125500,423814480,19080,19080,19080,19080,22
20240909,125400,423394720,19070,19080,19080,19060,65
20240909,125300,422155170,19060,19070,19080,19060,25
20240909,125200,421678230,19070,19070,19080,19070,22
20240909,125100,421258680,19060,19080,19080,19050,45
20240909,125000,420401040,19080,19080,19080,19080,22
20240909,124900,419981280,19070,19050,19070,19050,47
20240909,124800,419085910,19050,19060,19080,19050,29
20240909,124700,418533110,19080,19070,19080,19060,121
20240909,124600,416225440,19070,19070,19070,19070,27
20240909,124500,415710550,19070,19060,19070,19060,23
20240909,124400,415272050,19060,19050,19060,19050,24
20240909,124300,414814810,19050,19080,19080,19050,27
20240909,124200,414299710,19040,19030,19080,19030,19
20240909,124100,413938040,19080,19040,19080,19040,53
20240909,124000,412928120,19040,19020,19040,19020,469
20240909,123900,403998980,19020,19070,19070,19020,305
20240909,123800,398192090,19070,19080,19090,19050,129
20240909,123700,395732140,19080,19120,19120,19080,112
20240909,123600,393592560,19120,19120,19120,19120,3
20240909,123500,393535200,19120,19110,19120,19110,38
20240909,123400,392808820,19110,19120,19120,19110,93
20240909,123300,391031290,19100,19120,19120,19100,8
20240909,123200,390878460,19110,19100,19120,19100,86
20240909,123100,389235010,19100,19110,19110,19100,5
20240909,123000,389139490,19100,19100,19100,19100,21
20240909,122900,388738390,19100,19110,19120,19090,115
20240909,122800,386541730,19110,19110,19110,19110,3
20240909,122700,386484400,19110,19090,19110,19090,118
20240909,122600,384231380,19090,19120,19120,19090,22
20240909,122500,383810770,19090,19100,19120,19090,101
20240909,122400,381881880,19120,19090,19120,19080,32
20240909,122300,381270980,19090,19080,19110,19080,30
20240909,122200,380697940,19120,19070,19120,19070,44
20240909,122100,379858490,19120,19080,19120,19080,44
20240909,122000,379018260,19080,19090,19110,19080,87
20240909,121900,377357030,19110,19110,19110,19110,3
20240909,121800,377299700,19110,19110,19110,19110,23
20240909,121700,376860170,19110,19110,19110,19060,28
20240909,121600,376325340,19110,19110,19110,19110,1
20240909,121500,376306230,19100,19060,19100,19060,46
20240909,121400,375428580,19060,19070,19090,19060,30
20240909,121300,374856300,19070,19100,19100,19070,10
20240909,121200,374665570,19100,19100,19100,19080,68
20240909,121100,373367670,19070,19100,19100,19070,23
20240909,121000,372928400,19100,19090,19100,19070,76
20240909,120900,371478630,19100,19100,19100,19100,23
20240909,120800,371039330,19100,19050,19100,19050,32
20240909,120700,370428680,19050,19090,19090,19050,9
20240909,120600,370257160,19090,19090,19090,19090,23
20240909,120500,369818090,19090,19100,19100,19050,100
20240909,120400,367910110,19060,19100,19100,19050,37
20240909,120300,367204930,19110,19060,19110,19060,66
20240909,120200,365945870,19120,19120,19120,19040,28
20240909,120100,365410590,19040,19120,19120,19040,17
20240909,120000,365086750,19120,19070,19120,19070,84
20240909,115900,363484190,19090,19090,19120,19090,281
20240909,115800,358113300,19090,19060,19090,19060,69
20240909,115700,356797920,19090,19080,19090,19050,50
20240909,115600,355844320,19080,19090,19090,19080,3
20240909,115500,355787070,19090,19040,19090,19040,25
20240909,115400,355309870,19090,19090,19090,19090,22
20240909,115300,354889890,19050,19100,19100,19050,85
20240909,115200,353269770,19100,19040,19100,19040,23
20240909,115100,352830530,19080,19100,19100,19080,25
20240909,115000,352353290,19100,19100,19100,19050,66
20240909,114900,351095840,19100,19100,19100,19030,127
20240909,114800,348675740,19100,19090,19100,19090,24
20240909,114700,348217350,19040,19100,19100,19040,2
20240909,114600,348179210,19100,19090,19110,19030,81
20240909,114500,346636110,19020,19090,19090,19020,29
20240909,114400,346082980,19100,19100,19100,19100,1
20240909,114300,346063880,19110,19030,19110,19030,88
20240909,114200,344387260,19030,19110,19110,19030,93
20240909,114100,342615630,19110,19040,19110,19040,5
20240909,114000,342520220,19030,19100,19100,19030,53
20240909,113900,341511440,19100,19100,19100,19100,23
20240909,113800,341072140,19070,19110,19110,19070,65
20240909,113700,339832550,19110,19030,19110,19030,55
20240909,113600,338782900,19110,19130,19130,19100,27
20240909,113500,338266490,19120,19130,19130,19120,5
20240909,113400,338170870,19130,19120,19130,19120,21
20240909,113300,337769150,19100,19100,19100,19100,23
20240909,113200,337329850,19100,19100,19100,19100,1
20240909,113100,337310750,19060,19100,19100,19060,42
20240909,113000,336509130,19090,18980,19090,18980,18
20240909,112900,336167360,19000,19090,19090,19000,29
20240909,112800,335615440,19060,19050,19060,19050,93
20240909,112700,333843050,19050,19050,19050,19050,23
20240909,112600,333404900,19050,19010,19050,19010,81
20240909,112500,331863740,18980,18980,18980,18980,62
20240909,112400,330686980,18980,18980,18980,18980,23
20240909,112300,330250440,18980,18980,18980,18980,62
20240909,112200,329073680,18980,19030,19030,18970,322
20240909,112100,322962200,19030,19000,19030,19000,859
20240909,112000,306638870,18980,18990,18990,18980,132
20240909,111900,304132370,18990,18990,18990,18990,59
20240909,111800,303011960,18990,18990,18990,18970,101
20240909,111700,301094560,18970,18990,18990,18970,50
20240909,111600,300145300,18990,19000,19000,18970,96
20240909,111500,298322990,18990,19000,19000,18990,67
20240909,111400,297050510,19000,18990,19000,18990,48
20240909,111300,296138760,18990,19000,19000,18990,24
20240909,111200,295682770,18990,19000,19000,18990,23
20240909,111100,295245950,19000,19000,19000,19000,21
20240909,111000,294846950,18990,18990,19000,18990,24
20240909,110900,294391180,19000,19000,19000,19000,2
20240909,110800,294353180,19000,19000,19000,19000,22
20240909,110700,293935180,19000,19000,19000,19000,24
20240909,110600,293479180,18950,18920,18950,18920,111
20240909,110500,291377840,18940,18940,18940,18940,24
20240909,110400,290923280,18930,18980,19000,18930,217
20240909,110300,286808030,19000,18990,19000,18980,5
20240909,110200,286713080,19000,19000,19000,19000,23
20240909,110100,286276080,18990,18990,18990,18960,55
20240909,110000,285232440,18990,19000,19000,18980,95
20240909,105900,283428930,19000,19000,19000,18990,152
20240909,105800,280541530,19000,19020,19020,19000,67
20240909,105700,279268100,19020,19020,19020,19020,4
20240909,105600,279192020,19000,19020,19020,18990,39
20240909,105500,278451060,19000,19000,19030,19000,137
20240909,105400,275847970,19000,19000,19000,19000,228
20240909,105300,271515970,19000,19000,19000,19000,146
20240909,105200,268741970,19000,19000,19000,19000,140
20240909,105100,266081970,19000,19000,19000,19000,72
20240909,105000,264713970,18990,19000,19000,18990,22
20240909,104900,264295980,19000,19000,19000,18990,120
20240909,104800,262016010,19000,19000,19000,19000,4
20240909,104700,261940010,19000,19000,19000,18990,39
20240909,104600,261199130,19000,19000,19000,19000,21
20240909,104500,260800130,19000,19000,19000,18960,5
20240909,104400,260705170,19000,19000,19000,19000,21
20240909,104300,260306170,19000,19000,19050,19000,275
20240909,104200,255081070,19000,18950,19000,18950,53
20240909,104100,254074920,18950,18950,18950,18950,21
20240909,104000,253676970,18950,18910,18950,18900,132
20240909,103900,251176540,18910,18910,18910,18910,90
20240909,103800,249474640,18910,18910,18910,18910,23
20240909,103700,249039710,18900,18910,18910,18900,75
20240909,103600,247621770,18910,18950,18950,18910,42
20240909,103500,246827430,18950,18910,18950,18910,1871
20240909,103400,211427360,18910,18910,18910,18900,60
20240909,103300,210292800,18910,18910,18910,18900,55
20240909,103200,209253050,18910,18910,18910,18900,109
20240909,103100,207191960,18910,18910,18910,18910,1
20240909,103000,207173050,18910,18910,18910,18900,108
20240909,102900,205130980,18900,18910,18910,18900,34
20240909,102800,204488170,18910,18910,18910,18910,3
20240909,102700,204431440,18910,18910,18910,18910,82
20240909,102600,202880820,18900,18910,18910,18900,24
20240909,102500,202427010,18890,18910,18910,18890,16
20240909,102400,202124750,18910,18910,18910,18880,25
20240909,102300,201652030,18900,18900,18900,18880,114
20240909,102200,199497690,18910,18920,18920,18910,21
20240909,102100,199100570,18910,18920,18920,18910,40
20240909,102000,198343930,18920,18940,18940,18910,51
20240909,101900,197379270,18940,18940,18940,18940,16
20240909,101800,197076230,18940,18920,18940,18920,26
20240909,101700,196583890,18910,18870,18910,18870,22
20240909,101600,196168670,18910,18910,18910,18910,1
20240909,101500,196149760,18910,18910,18910,18910,23
20240909,101400,195714830,18910,18910,18910,18910,24
20240909,101300,195260990,18910,18910,18910,18910,2
20240909,101200,195223170,18910,18910,18910,18910,22
20240909,101100,194807150,18910,18860,18910,18860,32
20240909,101000,194202730,18860,18910,18910,18860,144
20240909,100900,191486840,18920,18920,18920,18860,24
20240909,100800,191033960,18850,18920,18920,18850,2
20240909,100700,190996190,18850,18910,18910,18850,24
20240909,100600,190543550,18910,18900,18910,18880,45
20240909,100500,189693070,18900,18900,18900,18900,20
20240909,100400,189315070,18900,18870,18900,18870,53
20240909,100300,188314240,18870,18870,18890,18870,70
20240909,100200,186992980,18850,18850,18850,18850,1
20240909,100100,186974130,18850,18840,18850,18840,40
20240909,100000,186220330,18760,18760,18760,18760,84
20240909,095900,184644490,18760,18760,18760,18760,30
20240909,095800,184081690,18750,18760,18760,18750,407
20240909,095700,176446820,18770,18770,18770,18770,21
20240909,095600,176052650,18790,18770,18820,18770,347
20240909,095500,169536540,18770,18770,18770,18770,1
20240909,095400,169517770,18770,18770,18770,18770,1
20240909,095300,169499000,18760,18760,18760,18760,1
20240909,095200,169480240,18760,18780,18780,18760,205
20240909,095100,165632460,18750,18750,18750,18750,204
20240909,095000,161807460,18750,18840,18840,18750,38
20240909,094900,161093340,18750,18770,18770,18720,1425
20240909,094800,134375060,18770,18770,18770,18770,20
20240909,094700,133999660,18770,18770,18770,18760,449
20240909,094600,125575600,18770,18810,18810,18770,960
20240909,094500,107528330,18810,18810,18810,18810,2
20240909,094400,107490710,18810,18810,18810,18810,0
20240909,094300,107490710,18810,18830,18830,18810,64
20240909,094200,106286770,18830,18810,18830,18810,23
20240909,094100,105854040,18820,18820,18820,18820,187
20240909,094000,102334700,18820,18820,18820,18820,50
20240909,093900,101393700,18860,18860,18860,18860,0
20240909,093800,101393700,18860,18860,18860,18860,76
20240909,093700,99960340,18860,18860,18860,18860,8
20240909,093600,99809460,18860,18850,18860,18850,23
20240909,093500,99375880,18850,18850,18850,18850,48
20240909,093400,98471080,18800,18840,18840,18800,34
20240909,093300,97830930,18840,18840,18840,18840,34
20240909,093200,97190370,18810,18830,18830,18800,33
20240909,093100,96569920,18800,18830,18830,18800,29
20240909,093000,96024390,18830,18830,18830,18830,1
20240909,092900,96005560,18800,18800,18800,18800,0
20240909,092800,96005560,18800,18800,18800,18800,30
20240909,092700,95441560,18790,18800,18800,18790,10
20240909,092600,95253570,18790,18790,18790,18790,0
20240909,092500,95253570,18790,18790,18790,18790,4
20240909,092400,95178410,18790,18790,18790,18790,15
20240909,092300,94896560,18790,18790,18790,18790,0
20240909,092200,94896560,18790,18790,18790,18780,104
20240909,092100,92942580,18780,18830,18830,18770,140
20240909,092000,90313950,18770,18770,18770,18770,0
20240909,091900,90313950,18770,18770,18770,18770,0
20240909,091800,90313950,18770,18760,18770,18700,260
20240909,091700,85445650,18800,18800,18800,18800,505
20240909,091600,75951650,18790,18750,18790,18750,28
20240909,091500,75425930,18750,18690,18790,18680,366
20240909,091400,68562800,18680,18710,18860,18680,246
20240909,091300,63963020,18710,18670,18710,18670,47
20240909,091200,63085250,18670,18670,18690,18670,56
20240909,091100,62039370,18720,18760,18760,18720,135
20240909,091000,59507120,18890,18760,18890,18760,2
20240909,090900,59469470,18900,18750,18900,18750,28
20240909,090800,58940420,18740,18650,18790,18650,717
20240909,090700,45528680,18650,18650,18650,18640,46
20240909,090600,44670980,18640,18650,18690,18640,27
20240909,090500,44167020,18650,18680,18680,18640,92
20240909,090400,42450180,18700,18700,18730,18670,19
20240909,090300,42094940,18730,18730,18730,18660,110
20240909,090200,40037990,18890,18670,18900,18660,233
20240909,090100,35673170,18640,18600,18670,18560,217
20240909,090000,31639390,18600,18670,18670,18600,1695