KissMeData/034120/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191500,653004320,15440,15440,15440,15440,1023
20240902,191400,653004320,15440,15440,15440,15440,0
20240902,191300,653004320,15440,15440,15440,15440,0
20240902,191200,653004320,15440,15440,15440,15440,0
20240902,191100,653004320,15440,15440,15440,15440,0
20240902,191000,653004320,15440,15440,15440,15440,0
20240902,190900,653004320,15440,15440,15440,15440,0
20240902,190800,653004320,15440,15440,15440,15440,0
20240902,190700,653004320,15440,15440,15440,15440,0
20240902,190600,653004320,15440,15440,15440,15440,0
20240902,190500,653004320,15440,15440,15440,15440,0
20240902,190400,653004320,15440,15440,15440,15440,0
20240902,190300,653004320,15440,15440,15440,15440,0
20240902,190200,653004320,15440,15440,15440,15440,0
20240902,190100,653004320,15440,15440,15440,15440,0
20240902,190000,653004320,15440,15440,15440,15440,0
20240902,185900,653004320,15440,15440,15440,15440,0
20240902,185800,653004320,15440,15440,15440,15440,0
20240902,185700,653004320,15440,15440,15440,15440,0
20240902,185600,653004320,15440,15440,15440,15440,0
20240902,185500,653004320,15440,15440,15440,15440,0
20240902,185400,653004320,15440,15440,15440,15440,0
20240902,185300,653004320,15440,15440,15440,15440,0
20240902,185200,653004320,15440,15440,15440,15440,0
20240902,185100,653004320,15440,15440,15440,15440,0
20240902,185000,653004320,15440,15440,15440,15440,0
20240902,184900,653004320,15440,15440,15440,15440,0
20240902,184800,653004320,15440,15440,15440,15440,0
20240902,184700,653004320,15440,15440,15440,15440,0
20240902,184600,653004320,15440,15440,15440,15440,0
20240902,184500,653004320,15440,15440,15440,15440,1023
20240902,184400,653004320,15440,15440,15440,15440,0
20240902,184300,653004320,15440,15440,15440,15440,0
20240902,184200,653004320,15440,15440,15440,15440,0
20240902,184100,653004320,15440,15440,15440,15440,0
20240902,184000,653004320,15440,15440,15440,15440,0
20240902,183900,653004320,15440,15440,15440,15440,0
20240902,183800,653004320,15440,15440,15440,15440,0
20240902,183700,653004320,15440,15440,15440,15440,0
20240902,183600,653004320,15440,15440,15440,15440,0
20240902,183500,653004320,15440,15440,15440,15440,0
20240902,183400,653004320,15440,15440,15440,15440,0
20240902,183300,653004320,15440,15440,15440,15440,0
20240902,183200,653004320,15440,15440,15440,15440,0
20240902,183100,653004320,15440,15440,15440,15440,0
20240902,183000,653004320,15440,15440,15440,15440,0
20240902,182900,653004320,15440,15440,15440,15440,0
20240902,182800,653004320,15440,15440,15440,15440,0
20240902,182700,653004320,15440,15440,15440,15440,0
20240902,182600,653004320,15440,15440,15440,15440,0
20240902,182500,653004320,15440,15440,15440,15440,0
20240902,182400,653004320,15440,15440,15440,15440,0
20240902,182300,653004320,15440,15440,15440,15440,0
20240902,182200,653004320,15440,15440,15440,15440,0
20240902,182100,653004320,15440,15440,15440,15440,0
20240902,182000,653004320,15440,15440,15440,15440,0
20240902,181900,653004320,15440,15440,15440,15440,0
20240902,181800,653004320,15440,15440,15440,15440,0
20240902,181700,653004320,15440,15440,15440,15440,0
20240902,181600,653004320,15440,15440,15440,15440,0
20240902,181500,653004320,15440,15440,15440,15440,1023
20240902,181400,653004320,15440,15440,15440,15440,0
20240902,181300,653004320,15440,15440,15440,15440,0
20240902,181200,653004320,15440,15440,15440,15440,0
20240902,181100,653004320,15440,15440,15440,15440,0
20240902,181000,653004320,15440,15440,15440,15440,0
20240902,180900,653004320,15440,15440,15440,15440,0
20240902,180800,653004320,15440,15440,15440,15440,0
20240902,180700,653004320,15440,15440,15440,15440,0
20240902,180600,653004320,15440,15440,15440,15440,0
20240902,180500,653004320,15440,15440,15440,15440,0
20240902,180400,653004320,15440,15440,15440,15440,0
20240902,180300,653004320,15440,15440,15440,15440,0
20240902,180200,653004320,15440,15440,15440,15440,0
20240902,180100,653004320,15440,15440,15440,15440,0
20240902,180000,653004320,15440,15440,15440,15440,0
20240902,175900,653004320,15440,15440,15440,15440,0
20240902,175800,653004320,15440,15440,15440,15440,0
20240902,175700,653004320,15440,15440,15440,15440,0
20240902,175600,653004320,15440,15440,15440,15440,0
20240902,175500,653004320,15440,15440,15440,15440,0
20240902,175400,653004320,15440,15440,15440,15440,0
20240902,175300,653004320,15440,15440,15440,15440,0
20240902,175200,653004320,15440,15440,15440,15440,0
20240902,175100,653004320,15440,15440,15440,15440,0
20240902,175000,653004320,15440,15440,15440,15440,0
20240902,174900,653004320,15440,15440,15440,15440,0
20240902,174800,653004320,15440,15440,15440,15440,0
20240902,174700,653004320,15440,15440,15440,15440,0
20240902,174600,653004320,15440,15440,15440,15440,0
20240902,174500,653004320,15440,15440,15440,15440,1023
20240902,174400,653004320,15440,15440,15440,15440,0
20240902,174300,653004320,15440,15440,15440,15440,0
20240902,174200,653004320,15440,15440,15440,15440,0
20240902,174100,653004320,15440,15440,15440,15440,0
20240902,174000,653004320,15440,15440,15440,15440,0
20240902,173900,653004320,15440,15440,15440,15440,0
20240902,173800,653004320,15440,15440,15440,15440,0
20240902,173700,653004320,15440,15440,15440,15440,0
20240902,173600,653004320,15440,15440,15440,15440,0
20240902,173500,653004320,15440,15440,15440,15440,0
20240902,173400,653004320,15440,15440,15440,15440,0
20240902,173300,653004320,15440,15440,15440,15440,0
20240902,173200,653004320,15440,15440,15440,15440,0
20240902,173100,653004320,15440,15440,15440,15440,0
20240902,173000,653004320,15440,15440,15440,15440,0
20240902,172900,653004320,15440,15440,15440,15440,0
20240902,172800,653004320,15440,15440,15440,15440,0
20240902,172700,653004320,15440,15440,15440,15440,0
20240902,172600,653004320,15440,15440,15440,15440,0
20240902,172500,653004320,15440,15440,15440,15440,0
20240902,172400,653004320,15440,15440,15440,15440,0
20240902,172300,653004320,15440,15440,15440,15440,0
20240902,172200,653004320,15440,15440,15440,15440,0
20240902,172100,653004320,15440,15440,15440,15440,0
20240902,172000,653004320,15440,15440,15440,15440,0
20240902,171900,653004320,15440,15440,15440,15440,0
20240902,171800,653004320,15440,15440,15440,15440,0
20240902,171700,653004320,15440,15440,15440,15440,0
20240902,171600,653004320,15440,15440,15440,15440,0
20240902,171500,653004320,15440,15440,15440,15440,1023
20240902,171400,653004320,15440,15440,15440,15440,0
20240902,171300,653004320,15440,15440,15440,15440,0
20240902,171200,653004320,15440,15440,15440,15440,0
20240902,171100,653004320,15440,15440,15440,15440,0
20240902,171000,653004320,15440,15440,15440,15440,0
20240902,170900,653004320,15440,15440,15440,15440,0
20240902,170800,653004320,15440,15440,15440,15440,0
20240902,170700,653004320,15440,15440,15440,15440,0
20240902,170600,653004320,15440,15440,15440,15440,0
20240902,170500,653004320,15440,15440,15440,15440,0
20240902,170400,653004320,15440,15440,15440,15440,0
20240902,170300,653004320,15440,15440,15440,15440,0
20240902,170200,653004320,15440,15440,15440,15440,0
20240902,170100,653004320,15440,15440,15440,15440,0
20240902,170000,653004320,15440,15440,15440,15440,0
20240902,165900,653004320,15440,15440,15440,15440,0
20240902,165800,653004320,15440,15440,15440,15440,0
20240902,165700,653004320,15440,15440,15440,15440,0
20240902,165600,653004320,15440,15440,15440,15440,0
20240902,165500,653004320,15440,15440,15440,15440,0
20240902,165400,653004320,15440,15440,15440,15440,0
20240902,165300,653004320,15440,15440,15440,15440,0
20240902,165200,653004320,15440,15440,15440,15440,0
20240902,165100,653004320,15440,15440,15440,15440,0
20240902,165000,653004320,15440,15440,15440,15440,0
20240902,164900,653004320,15440,15440,15440,15440,0
20240902,164800,653004320,15440,15440,15440,15440,0
20240902,164700,653004320,15440,15440,15440,15440,0
20240902,164600,653004320,15440,15440,15440,15440,0
20240902,164500,653004320,15440,15440,15440,15440,1023
20240902,164400,653004320,15440,15440,15440,15440,0
20240902,164300,653004320,15440,15440,15440,15440,0
20240902,164200,653004320,15440,15440,15440,15440,0
20240902,164100,653004320,15440,15440,15440,15440,0
20240902,164000,653004320,15440,15440,15440,15440,0
20240902,163900,653004320,15440,15440,15440,15440,0
20240902,163800,653004320,15440,15440,15440,15440,0
20240902,163700,653004320,15440,15440,15440,15440,0
20240902,163600,653004320,15440,15440,15440,15440,0
20240902,163500,653004320,15440,15440,15440,15440,0
20240902,163400,653004320,15440,15440,15440,15440,0
20240902,163300,653004320,15440,15440,15440,15440,0
20240902,163200,653004320,15440,15440,15440,15440,0
20240902,163100,653004320,15440,15440,15440,15440,0
20240902,163000,653004320,15440,15440,15440,15440,0
20240902,162900,653004320,15440,15440,15440,15440,0
20240902,162800,653004320,15440,15440,15440,15440,0
20240902,162700,653004320,15440,15440,15440,15440,0
20240902,162600,653004320,15440,15440,15440,15440,0
20240902,162500,653004320,15440,15440,15440,15440,0
20240902,162400,653004320,15440,15440,15440,15440,0
20240902,162300,653004320,15440,15440,15440,15440,0
20240902,162200,653004320,15440,15440,15440,15440,0
20240902,162100,653004320,15440,15440,15440,15440,0
20240902,162000,653004320,15440,15440,15440,15440,0
20240902,161900,653004320,15440,15440,15440,15440,0
20240902,161800,653004320,15440,15440,15440,15440,0
20240902,161700,653004320,15440,15440,15440,15440,0
20240902,161600,653004320,15440,15440,15440,15440,0
20240902,161500,653004320,15440,15440,15440,15440,1023
20240902,161400,653004320,15440,15440,15440,15440,0
20240902,161300,653004320,15440,15440,15440,15440,0
20240902,161200,653004320,15440,15440,15440,15440,0
20240902,161100,653004320,15440,15440,15440,15440,0
20240902,161000,653004320,15440,15440,15440,15440,0
20240902,160900,653004320,15440,15440,15440,15440,0
20240902,160800,653004320,15440,15440,15440,15440,0
20240902,160700,653004320,15440,15440,15440,15440,0
20240902,160600,653004320,15440,15440,15440,15440,0
20240902,160500,653004320,15440,15440,15440,15440,0
20240902,160400,653004320,15440,15440,15440,15440,0
20240902,160300,653004320,15440,15440,15440,15440,0
20240902,160200,653004320,15440,15440,15440,15440,0
20240902,160100,653004320,15440,15440,15440,15440,0
20240902,160000,653004320,15440,15440,15440,15440,0
20240902,155900,653004320,15440,15440,15440,15440,0
20240902,155800,653004320,15440,15440,15440,15440,0
20240902,155700,653004320,15440,15440,15440,15440,0
20240902,155600,653004320,15440,15440,15440,15440,0
20240902,155500,653004320,15440,15440,15440,15440,0
20240902,155400,653004320,15440,15440,15440,15440,0
20240902,155300,653004320,15440,15440,15440,15440,0
20240902,155200,653004320,15440,15440,15440,15440,0
20240902,155100,653004320,15440,15440,15440,15440,0
20240902,155000,653004320,15440,15440,15440,15440,0
20240902,154900,653004320,15440,15440,15440,15440,0
20240902,154800,653004320,15440,15440,15440,15440,0
20240902,154700,653004320,15440,15440,15440,15440,0
20240902,154600,653004320,15440,15440,15440,15440,0
20240902,154500,653004320,15440,15440,15440,15440,1023
20240902,154400,653004320,15440,15440,15440,15440,0
20240902,154300,653004320,15440,15440,15440,15440,0
20240902,154200,653004320,15440,15440,15440,15440,0
20240902,154100,653004320,15440,15440,15440,15440,0
20240902,154000,653004320,15440,15440,15440,15440,0
20240902,153900,653004320,15440,15440,15440,15440,0
20240902,153800,653004320,15440,15440,15440,15440,0
20240902,153700,653004320,15440,15440,15440,15440,0
20240902,153600,653004320,15440,15440,15440,15440,0
20240902,153500,653004320,15440,15440,15440,15440,0
20240902,153400,653004320,15440,15440,15440,15440,0
20240902,153300,653004320,15440,15440,15440,15440,0
20240902,153200,653004320,15440,15440,15440,15440,0
20240902,153100,653004320,15440,15440,15440,15440,0
20240902,153000,653004320,15440,15440,15440,15440,1023
20240902,152900,637209200,15440,15440,15440,15440,0
20240902,152800,637209200,15440,15440,15440,15440,0
20240902,152700,637209200,15440,15440,15440,15440,0
20240902,152600,637209200,15440,15440,15440,15440,0
20240902,152500,637209200,15440,15440,15440,15440,0
20240902,152400,637209200,15440,15440,15440,15440,0
20240902,152300,637209200,15440,15440,15440,15440,0
20240902,152200,637209200,15440,15440,15440,15440,0
20240902,152100,637209200,15440,15440,15440,15440,0
20240902,152000,637209200,15440,15440,15440,15440,0
20240902,151900,637209200,15440,15430,15440,15430,107
20240902,151800,635557660,15430,15430,15430,15430,300
20240902,151700,630928660,15420,15420,15430,15420,364
20240902,151600,625313070,15420,15440,15440,15420,242
20240902,151500,621580590,15430,15430,15430,15430,4
20240902,151400,621518870,15430,15420,15430,15420,28
20240902,151300,621086880,15430,15460,15460,15420,67
20240902,151200,620052940,15420,15430,15430,15420,100
20240902,151100,618510750,15420,15420,15420,15420,11
20240902,151000,618341130,15410,15430,15430,15410,1379
20240902,150900,597079890,15430,15430,15430,15430,0
20240902,150800,597079890,15430,15440,15470,15430,121
20240902,150700,595212460,15430,15440,15450,15430,354
20240902,150600,589749350,15440,15440,15440,15440,5
20240902,150500,589672150,15440,15440,15440,15440,8
20240902,150400,589548630,15440,15440,15480,15440,73
20240902,150300,588421160,15440,15440,15450,15440,26
20240902,150200,588019710,15460,15460,15460,15460,1
20240902,150100,588004250,15440,15440,15440,15440,5
20240902,150000,587927050,15440,15440,15440,15430,79
20240902,145900,586708020,15440,15450,15450,15430,177
20240902,145800,583976220,15440,15440,15440,15440,1
20240902,145700,583960780,15440,15450,15450,15440,31
20240902,145600,583481870,15450,15450,15450,15450,23
20240902,145500,583126520,15450,15450,15450,15450,0
20240902,145400,583126520,15450,15450,15450,15450,9
20240902,145300,582987470,15450,15450,15450,15450,84
20240902,145200,581689670,15430,15430,15430,15430,5
20240902,145100,581612520,15420,15420,15420,15420,0
20240902,145000,581612520,15420,15450,15450,15410,2280
20240902,144900,546447180,15450,15450,15450,15450,5
20240902,144800,546369930,15450,15450,15450,15450,32
20240902,144700,545875530,15440,15450,15450,15440,55
20240902,144600,545025930,15450,15450,15450,15450,0
20240902,144500,545025930,15450,15460,15460,15450,10
20240902,144400,544871370,15450,15450,15450,15450,11
20240902,144300,544701420,15440,15450,15450,15440,596
20240902,144200,535497790,15450,15450,15450,15450,5
20240902,144100,535420540,15450,15450,15450,15450,167
20240902,144000,532840390,15450,15460,15460,15450,75
20240902,143900,531681630,15440,15440,15440,15440,0
20240902,143800,531681630,15440,15440,15440,15440,5
20240902,143700,531604430,15430,15430,15430,15430,78
20240902,143600,530400890,15420,15420,15420,15420,5
20240902,143500,530323790,15420,15420,15420,15410,70
20240902,143400,529244510,15410,15460,15460,15410,3011
20240902,143300,482776440,15460,15460,15460,15460,21
20240902,143200,482451780,15520,15520,15520,15520,0
20240902,143100,482451780,15520,15460,15520,15450,655
20240902,143000,472287410,15450,15450,15450,15450,73
20240902,142900,471159560,15450,15450,15450,15450,16
20240902,142800,470912360,15450,15450,15450,15450,5
20240902,142700,470835110,15450,15450,15450,15450,79
20240902,142600,469614560,15460,15450,15460,15450,12
20240902,142500,469429150,15450,15450,15450,15450,0
20240902,142400,469429150,15450,15450,15450,15440,88
20240902,142300,468069600,15450,15450,15450,15450,6
20240902,142200,467976900,15450,15450,15450,15450,4
20240902,142100,467915100,15440,15440,15440,15440,5
20240902,142000,467837900,15430,15430,15430,15430,80
20240902,141900,466603500,15430,15450,15450,15430,1605
20240902,141800,441831800,15450,15450,15450,15450,0
20240902,141700,441831800,15450,15450,15450,15440,324
20240902,141600,436826230,15450,15450,15450,15450,1000
20240902,141500,421376230,15450,15490,15490,15450,3103
20240902,141400,373388500,15490,15510,15510,15480,11
20240902,141300,373218140,15480,15480,15480,15480,0
20240902,141200,373218140,15480,15490,15520,15480,10
20240902,141100,373063220,15480,15490,15490,15480,10
20240902,141000,372908390,15490,15480,15490,15480,80
20240902,140900,371669970,15480,15480,15480,15480,5
20240902,140800,371592570,15480,15490,15490,15480,10
20240902,140700,371437730,15490,15480,15490,15480,93
20240902,140600,369997930,15490,15490,15490,15490,0
20240902,140500,369997930,15490,15480,15490,15480,23
20240902,140400,369641880,15490,15490,15490,15490,65
20240902,140300,368635030,15490,15490,15490,15490,5
20240902,140200,368557580,15490,15490,15490,15490,5
20240902,140100,368480130,15490,15490,15490,15490,0
20240902,140000,368480130,15490,15490,15490,15490,78
20240902,135900,367271910,15490,15480,15490,15480,33
20240902,135800,366760850,15480,15480,15480,15480,4
20240902,135700,366698930,15480,15480,15480,15480,73
20240902,135600,365568890,15480,15480,15490,15480,24
20240902,135500,365197360,15480,15480,15480,15480,5
20240902,135400,365119960,15490,15490,15490,15490,57
20240902,135300,364237030,15480,15480,15480,15480,605
20240902,135200,354871630,15490,15490,15490,15490,2
20240902,135100,354840650,15480,15490,15490,15480,114
20240902,135000,353075790,15480,15500,15500,15480,492
20240902,134900,345455160,15490,15500,15500,15490,44
20240902,134800,344773530,15500,15500,15500,15500,4
20240902,134700,344711530,15490,15500,15520,15490,84
20240902,134600,343410240,15500,15490,15500,15490,7
20240902,134500,343301790,15490,15490,15490,15490,0
20240902,134400,343301790,15490,15480,15490,15480,78
20240902,134300,342094300,15480,15480,15480,15480,0
20240902,134200,342094300,15480,15490,15490,15480,83
20240902,134100,340808680,15480,15480,15480,15480,16
20240902,134000,340561000,15480,15480,15480,15480,74
20240902,133900,339415480,15480,15480,15480,15480,5
20240902,133800,339338080,15490,15480,15490,15480,13
20240902,133700,339136830,15490,15490,15490,15490,10
20240902,133600,338981930,15490,15490,15490,15490,0
20240902,133500,338981930,15490,15490,15490,15490,15
20240902,133400,338749580,15490,15490,15490,15490,79
20240902,133300,337525870,15490,15490,15490,15490,0
20240902,133200,337525870,15490,15490,15490,15490,5
20240902,133100,337448420,15490,15490,15490,15490,83
20240902,133000,336162750,15490,15510,15510,15490,17
20240902,132900,335899180,15490,15490,15490,15490,0
20240902,132800,335899180,15490,15510,15510,15490,11
20240902,132700,335728670,15510,15510,15510,15510,83
20240902,132600,334441340,15480,15480,15480,15480,0
20240902,132500,334441340,15480,15480,15480,15480,9
20240902,132400,334302020,15490,15480,15490,15480,84
20240902,132300,333001590,15480,15490,15490,15480,16
20240902,132200,332753900,15480,15480,15480,15480,0
20240902,132100,332753900,15480,15480,15480,15480,80
20240902,132000,331515500,15480,15480,15480,15480,11
20240902,131900,331345220,15470,15470,15470,15470,0
20240902,131800,331345220,15470,15470,15470,15470,5
20240902,131700,331267870,15480,15470,15480,15470,78
20240902,131600,330061200,15480,15480,15480,15480,4
20240902,131500,329999280,15480,15480,15480,15480,46
20240902,131400,329287200,15470,15470,15470,15470,91
20240902,131300,327879430,15480,15470,15480,15470,25
20240902,131200,327492480,15470,15470,15470,15470,0
20240902,131100,327492480,15470,15470,15480,15470,89
20240902,131000,326115640,15470,15470,15470,15470,27
20240902,130900,325697950,15470,15470,15470,15470,5
20240902,130800,325620600,15470,15470,15480,15470,15
20240902,130700,325388520,15470,15480,15480,15470,84
20240902,130600,324088980,15470,15480,15480,15470,8
20240902,130500,323965190,15470,15470,15470,15470,26
20240902,130400,323562970,15480,15470,15480,15470,6
20240902,130300,323470140,15470,15470,15470,15470,0
20240902,130200,323470140,15470,15470,15470,15470,5
20240902,130100,323392790,15470,15470,15470,15470,73
20240902,130000,322263480,15470,15470,15480,15470,25
20240902,125900,321876570,15470,15470,15470,15470,11
20240902,125800,321706400,15480,15480,15480,15480,1
20240902,125700,321690920,15470,15470,15470,15470,90
20240902,125600,320298620,15470,15470,15470,15470,0
20240902,125500,320298620,15470,15470,15470,15470,5
20240902,125400,320221270,15470,15470,15470,15470,85
20240902,125300,318906320,15470,15470,15470,15470,0
20240902,125200,318906320,15470,15470,15470,15470,5
20240902,125100,318828970,15470,15470,15470,15470,75
20240902,125000,317668720,15470,15470,15470,15470,5
20240902,124900,317591370,15480,15480,15480,15480,75
20240902,124800,316430370,15470,15470,15480,15470,11
20240902,124700,316260190,15470,15470,15480,15470,84
20240902,124600,314960690,15470,15470,15470,15470,0
20240902,124500,314960690,15470,15470,15470,15470,17
20240902,124400,314697700,15480,15480,15480,15480,2
20240902,124300,314666740,15480,15480,15480,15480,5
20240902,124200,314589340,15470,15480,15480,15470,1000
20240902,124100,299112840,15480,15480,15490,15480,85
20240902,124000,297797030,15480,15480,15480,15480,5
20240902,123900,297719630,15480,15480,15480,15480,5
20240902,123800,297642230,15480,15480,15480,15480,85
20240902,123700,296326430,15480,15480,15480,15480,0
20240902,123600,296326430,15480,15480,15490,15480,10
20240902,123500,296171620,15480,15480,15480,15480,0
20240902,123400,296171620,15480,15480,15480,15480,84
20240902,123300,294871300,15480,15480,15480,15480,17
20240902,123200,294608140,15480,15480,15480,15480,0
20240902,123100,294608140,15480,15490,15490,15480,81
20240902,123000,293353510,15490,15490,15490,15490,0
20240902,122900,293353510,15490,15480,15490,15480,25
20240902,122800,292966310,15480,15490,15490,15480,60
20240902,122700,292036960,15490,15480,15490,15480,28
20240902,122600,291603360,15480,15480,15480,15480,4
20240902,122500,291541440,15480,15480,15480,15480,0
20240902,122400,291541440,15480,15480,15480,15480,82
20240902,122300,290272080,15480,15480,15480,15480,0
20240902,122200,290272080,15480,15480,15480,15480,5
20240902,122100,290194680,15480,15480,15480,15480,75
20240902,122000,289033680,15480,15490,15490,15480,8
20240902,121900,288909810,15480,15480,15480,15480,11
20240902,121800,288739530,15490,15480,15490,15480,322
20240902,121700,283754860,15480,15480,15480,15480,5
20240902,121600,283677460,15480,15490,15490,15480,9
20240902,121500,283538110,15480,15490,15490,15480,12
20240902,121400,283352340,15480,15490,15490,15480,84
20240902,121300,282051910,15490,15490,15490,15490,7
20240902,121200,281943480,15480,15490,15490,15480,405
20240902,121100,275670350,15490,15490,15490,15490,73
20240902,121000,274539580,15490,15490,15490,15490,11
20240902,120900,274369190,15490,15490,15490,15490,11
20240902,120800,274198800,15490,15490,15490,15490,79
20240902,120700,272975090,15490,15490,15490,15490,6
20240902,120600,272882150,15490,15490,15490,15490,11
20240902,120500,272711760,15490,15490,15490,15490,27
20240902,120400,272293530,15490,15500,15500,15490,383
20240902,120300,266357760,15500,15500,15500,15500,16
20240902,120200,266109760,15500,15500,15500,15500,0
20240902,120100,266109760,15500,15510,15510,15500,57
20240902,120000,265225790,15530,15530,15530,15530,8
20240902,115900,265101550,15510,15510,15510,15510,5
20240902,115800,265024000,15520,15520,15520,15510,83
20240902,115700,263736570,15520,15530,15530,15520,7
20240902,115600,263627920,15520,15510,15520,15510,6
20240902,115500,263534850,15520,15520,15520,15520,6
20240902,115400,263441730,15510,15530,15530,15510,85
20240902,115300,262123240,15520,15520,15520,15520,1
20240902,115200,262107720,15510,15530,15530,15510,11
20240902,115100,261937040,15510,15510,15510,15500,103
20240902,115000,260340360,15510,15510,15510,15510,25
20240902,114900,259952610,15500,15510,15510,15500,16
20240902,114800,259704540,15500,15510,15510,15500,86
20240902,114700,258371470,15500,15500,15500,15500,5
20240902,114600,258293970,15510,15500,15510,15500,17
20240902,114500,258030410,15510,15530,15530,15500,16
20240902,114400,257782280,15500,15500,15500,15500,5
20240902,114300,257704780,15520,15520,15520,15520,12
20240902,114200,257518540,15510,15510,15510,15500,7
20240902,114100,257410020,15500,15510,15510,15500,78
20240902,114000,256200970,15510,15520,15520,15510,9
20240902,113900,256061320,15520,15500,15520,15500,27
20240902,113800,255642370,15500,15510,15510,15500,80
20240902,113700,254402320,15520,15510,15520,15510,9
20240902,113600,254262700,15510,15520,15520,15510,6
20240902,113500,254169630,15500,15490,15500,15490,133
20240902,113400,252108900,15500,15500,15500,15490,11
20240902,113300,251938450,15500,15500,15500,15490,18
20240902,113200,251659560,15500,15490,15500,15490,10
20240902,113100,251504610,15500,15490,15520,15490,2416
20240902,113000,214080680,15480,15490,15490,15480,169
20240902,112900,211463990,15480,15490,15490,15480,605
20240902,112800,202092560,15490,15510,15510,15490,19
20240902,112700,201798120,15510,15510,15510,15510,7
20240902,112600,201689550,15500,15500,15500,15500,4
20240902,112500,201627550,15500,15500,15510,15490,85
20240902,112400,200310780,15520,15490,15520,15490,351
20240902,112300,194873760,15500,15500,15500,15500,5
20240902,112200,194796260,15520,15520,15520,15520,2
20240902,112100,194765220,15490,15490,15490,15480,126
20240902,112000,192814330,15490,15490,15490,15490,7
20240902,111900,192705900,15480,15480,15490,15480,37
20240902,111800,192133080,15480,15490,15490,15480,89
20240902,111700,190755300,15490,15490,15490,15490,5
20240902,111600,190677850,15490,15490,15500,15490,15
20240902,111500,190445450,15490,15510,15510,15490,22
20240902,111400,190104560,15500,15500,15500,15500,5
20240902,111300,190027060,15510,15490,15510,15490,4
20240902,111200,189965080,15490,15490,15490,15490,7
20240902,111100,189856650,15480,15490,15490,15480,83
20240902,111000,188571760,15480,15470,15480,15470,66
20240902,110900,187550130,15480,15480,15480,15470,17
20240902,110800,187287080,15480,15480,15480,15480,8
20240902,110700,187163240,15480,15480,15480,15470,11
20240902,110600,186993010,15480,15480,15480,15480,68
20240902,110500,185940370,15470,15480,15480,15470,50
20240902,110400,185166780,15490,15470,15490,15470,53
20240902,110300,184346790,15470,15480,15480,15470,34
20240902,110200,183820530,15470,15480,15480,15470,76
20240902,110100,182644100,15490,15490,15490,15480,12
20240902,110000,182458270,15480,15490,15490,15480,43
20240902,105900,181792370,15490,15490,15490,15490,7
20240902,105800,181683940,15480,15490,15500,15480,95
20240902,105700,180213240,15480,15520,15520,15480,1007
20240902,105600,164614780,15510,15510,15510,15510,41
20240902,105500,163978870,15510,15510,15510,15500,42
20240902,105400,163327560,15520,15520,15520,15520,6
20240902,105300,163234440,15520,15510,15520,15510,44
20240902,105200,162551950,15510,15510,15510,15500,80
20240902,105100,161311200,15520,15530,15530,15520,14
20240902,105000,161093840,15530,15510,15530,15510,6
20240902,104900,161000760,15520,15510,15520,15510,176
20240902,104800,158270940,15500,15510,15510,15500,89
20240902,104700,156891380,15510,15510,15510,15510,5
20240902,104600,156813830,15500,15500,15510,15500,23
20240902,104500,156457260,15500,15510,15510,15500,76
20240902,104400,155279240,15510,15500,15510,15500,10
20240902,104300,155124190,15510,15500,15510,15500,28
20240902,104200,154690080,15510,15510,15510,15500,82
20240902,104100,153418990,15510,15510,15510,15500,11
20240902,104000,153248430,15510,15500,15510,15500,101
20240902,103900,151682840,15500,15520,15520,15500,34
20240902,103800,151155530,15520,15520,15530,15520,66
20240902,103700,150131160,15530,15520,15530,15520,24
20240902,103600,149758620,15530,15530,15530,15520,13
20240902,103500,149556780,15530,15530,15530,15520,83
20240902,103400,148268530,15530,15520,15530,15520,24
20240902,103300,147895970,15530,15530,15530,15530,6
20240902,103200,147802790,15520,15520,15520,15520,78
20240902,103100,146592230,15530,15520,15530,15520,27
20240902,103000,146173130,15530,15530,15530,15530,9
20240902,102900,146033360,15530,15530,15530,15520,25
20240902,102800,145645160,15530,15530,15530,15520,17
20240902,102700,145381200,15540,15540,15540,15530,11
20240902,102600,145210300,15530,15540,15540,15530,18
20240902,102500,144930680,15530,15530,15540,15530,100
20240902,102400,143377570,15540,15540,15540,15530,13
20240902,102300,143175600,15530,15540,15540,15530,34
20240902,102200,142647520,15540,15550,15550,15540,113
20240902,102100,140891450,15560,15570,15570,15560,94
20240902,102000,139428750,15570,15570,15570,15570,12
20240902,101900,139241910,15570,15570,15570,15570,5
20240902,101800,139164060,15570,15570,15570,15570,6
20240902,101700,139070640,15570,15570,15570,15570,6
20240902,101600,138977220,15570,15570,15570,15570,6
20240902,101500,138883800,15570,15570,15570,15570,6
20240902,101400,138790380,15570,15570,15570,15570,6
20240902,101300,138696960,15570,15570,15570,15570,7
20240902,101200,138587970,15570,15570,15570,15570,8
20240902,101100,138463410,15570,15570,15570,15570,6
20240902,101000,138369990,15570,15570,15570,15570,6
20240902,100900,138276570,15570,15570,15570,15570,4
20240902,100800,138214290,15570,15570,15570,15570,0
20240902,100700,138214290,15570,15570,15570,15540,67
20240902,100600,137172940,15570,15570,15570,15570,6
20240902,100500,137079520,15570,15580,15580,15570,10
20240902,100400,136923810,15580,15550,15580,15550,13
20240902,100300,136721470,15560,15560,15560,15560,19
20240902,100200,136425830,15560,15560,15560,15560,15
20240902,100100,136192430,15560,15570,15570,15560,17
20240902,100000,135927850,15570,15570,15570,15570,2
20240902,095900,135896710,15570,15570,15570,15570,14
20240902,095800,135678730,15580,15580,15580,15580,2
20240902,095700,135647570,15580,15560,15580,15560,2
20240902,095600,135616430,15560,15560,15560,15560,9
20240902,095500,135476390,15560,15550,15560,15540,22
20240902,095400,135134460,15560,15560,15560,15560,7
20240902,095300,135025540,15550,15560,15560,15550,19
20240902,095200,134729920,15560,15560,15560,15560,7
20240902,095100,134621000,15550,15550,15550,15550,38
20240902,095000,134030100,15550,15550,15550,15550,8
20240902,094900,133905700,15550,15550,15550,15550,27
20240902,094800,133485850,15550,15550,15550,15550,8
20240902,094700,133361450,15550,15550,15550,15550,5
20240902,094600,133283700,15550,15540,15550,15540,40
20240902,094500,132662020,15540,15540,15550,15540,8
20240902,094400,132537690,15540,15540,15540,15540,126
20240902,094300,130579650,15540,15540,15540,15540,10
20240902,094200,130424250,15540,15540,15540,15540,6
20240902,094100,130331010,15540,15540,15540,15540,105
20240902,094000,128699310,15540,15540,15540,15540,12
20240902,093900,128512830,15540,15540,15540,15540,9
20240902,093800,128372970,15540,15540,15540,15540,2
20240902,093700,128341890,15540,15510,15540,15510,20
20240902,093600,128031600,15500,15540,15540,15500,3045
20240902,093500,80833440,15540,15530,15540,15530,7
20240902,093400,80724710,15530,15520,15530,15520,11
20240902,093300,80553930,15520,15520,15520,15520,4
20240902,093200,80491850,15520,15520,15520,15520,7
20240902,093100,80383210,15520,15500,15520,15490,163
20240902,093000,77856810,15500,15510,15510,15500,209
20240902,092900,74616970,15510,15510,15510,15510,0
20240902,092800,74616970,15510,15490,15510,15490,104
20240902,092700,73005990,15490,15500,15500,15490,409
20240902,092600,66670180,15500,15500,15500,15500,224
20240902,092500,63198180,15510,15510,15510,15510,21
20240902,092400,62872470,15510,15520,15520,15510,264
20240902,092300,58776570,15530,15530,15530,15530,120
20240902,092200,56912970,15540,15540,15540,15540,3
20240902,092100,56866350,15540,15540,15540,15540,50
20240902,092000,56089350,15550,15550,15550,15550,6
20240902,091900,55996050,15550,15550,15550,15550,110
20240902,091800,54285550,15560,15560,15560,15560,26
20240902,091700,53880990,15550,15560,15560,15550,33
20240902,091600,53367520,15560,15560,15560,15560,0
20240902,091500,53367520,15560,15550,15560,15550,118
20240902,091400,51532600,15550,15530,15550,15530,60
20240902,091300,50600600,15530,15530,15530,15530,0
20240902,091200,50600600,15530,15530,15530,15530,0
20240902,091100,50600600,15530,15550,15560,15530,64
20240902,091000,49605530,15550,15550,15550,15550,8
20240902,090900,49481130,15510,15510,15510,15510,0
20240902,090800,49481130,15510,15540,15540,15510,1072
20240902,090700,32849890,15550,15560,15560,15550,132
20240902,090600,30797140,15560,15560,15560,15560,51
20240902,090500,30003580,15560,15560,15560,15560,0
20240902,090400,30003580,15560,15560,15560,15550,615
20240902,090300,20438240,15560,15560,15560,15560,3
20240902,090200,20391560,15630,15630,15630,15630,300
20240902,090100,15702560,15640,15640,15640,15640,1002
20240902,090000,31280,15640,15640,15640,15640,2