KissMeData/272110/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,205300,286143080,14900,14900,14900,14900,259
20240911,205200,286143080,14900,14900,14900,14900,0
20240911,205100,286143080,14900,14900,14900,14900,0
20240911,205000,286143080,14900,14900,14900,14900,0
20240911,204900,286143080,14900,14900,14900,14900,0
20240911,204800,286143080,14900,14900,14900,14900,0
20240911,204700,286143080,14900,14900,14900,14900,0
20240911,204600,286143080,14900,14900,14900,14900,0
20240911,204500,286143080,14900,14900,14900,14900,0
20240911,204400,286143080,14900,14900,14900,14900,0
20240911,204300,286143080,14900,14900,14900,14900,0
20240911,204200,286143080,14900,14900,14900,14900,0
20240911,204100,286143080,14900,14900,14900,14900,0
20240911,204000,286143080,14900,14900,14900,14900,0
20240911,203900,286143080,14900,14900,14900,14900,0
20240911,203800,286143080,14900,14900,14900,14900,0
20240911,203700,286143080,14900,14900,14900,14900,0
20240911,203600,286143080,14900,14900,14900,14900,0
20240911,203500,286143080,14900,14900,14900,14900,0
20240911,203400,286143080,14900,14900,14900,14900,0
20240911,203300,286143080,14900,14900,14900,14900,0
20240911,203200,286143080,14900,14900,14900,14900,0
20240911,203100,286143080,14900,14900,14900,14900,0
20240911,203000,286143080,14900,14900,14900,14900,0
20240911,202900,286143080,14900,14900,14900,14900,0
20240911,202800,286143080,14900,14900,14900,14900,0
20240911,202700,286143080,14900,14900,14900,14900,0
20240911,202600,286143080,14900,14900,14900,14900,0
20240911,202500,286143080,14900,14900,14900,14900,0
20240911,202400,286143080,14900,14900,14900,14900,0
20240911,202300,286143080,14900,14900,14900,14900,259
20240911,202200,286143080,14900,14900,14900,14900,0
20240911,202100,286143080,14900,14900,14900,14900,0
20240911,202000,286143080,14900,14900,14900,14900,0
20240911,201900,286143080,14900,14900,14900,14900,0
20240911,201800,286143080,14900,14900,14900,14900,0
20240911,201700,286143080,14900,14900,14900,14900,0
20240911,201600,286143080,14900,14900,14900,14900,0
20240911,201500,286143080,14900,14900,14900,14900,0
20240911,201400,286143080,14900,14900,14900,14900,0
20240911,201300,286143080,14900,14900,14900,14900,0
20240911,201200,286143080,14900,14900,14900,14900,0
20240911,201100,286143080,14900,14900,14900,14900,0
20240911,201000,286143080,14900,14900,14900,14900,0
20240911,200900,286143080,14900,14900,14900,14900,0
20240911,200800,286143080,14900,14900,14900,14900,0
20240911,200700,286143080,14900,14900,14900,14900,0
20240911,200600,286143080,14900,14900,14900,14900,0
20240911,200500,286143080,14900,14900,14900,14900,0
20240911,200400,286143080,14900,14900,14900,14900,0
20240911,200300,286143080,14900,14900,14900,14900,0
20240911,200200,286143080,14900,14900,14900,14900,0
20240911,200100,286143080,14900,14900,14900,14900,0
20240911,200000,286143080,14900,14900,14900,14900,0
20240911,195900,286143080,14900,14900,14900,14900,0
20240911,195800,286143080,14900,14900,14900,14900,0
20240911,195700,286143080,14900,14900,14900,14900,0
20240911,195600,286143080,14900,14900,14900,14900,0
20240911,195500,286143080,14900,14900,14900,14900,0
20240911,195400,286143080,14900,14900,14900,14900,0
20240911,195300,286143080,14900,14900,14900,14900,259
20240911,195200,286143080,14900,14900,14900,14900,0
20240911,195100,286143080,14900,14900,14900,14900,0
20240911,195000,286143080,14900,14900,14900,14900,0
20240911,194900,286143080,14900,14900,14900,14900,0
20240911,194800,286143080,14900,14900,14900,14900,0
20240911,194700,286143080,14900,14900,14900,14900,0
20240911,194600,286143080,14900,14900,14900,14900,0
20240911,194500,286143080,14900,14900,14900,14900,0
20240911,194400,286143080,14900,14900,14900,14900,0
20240911,194300,286143080,14900,14900,14900,14900,0
20240911,194200,286143080,14900,14900,14900,14900,0
20240911,194100,286143080,14900,14900,14900,14900,0
20240911,194000,286143080,14900,14900,14900,14900,0
20240911,193900,286143080,14900,14900,14900,14900,0
20240911,193800,286143080,14900,14900,14900,14900,0
20240911,193700,286143080,14900,14900,14900,14900,0
20240911,193600,286143080,14900,14900,14900,14900,0
20240911,193500,286143080,14900,14900,14900,14900,0
20240911,193400,286143080,14900,14900,14900,14900,0
20240911,193300,286143080,14900,14900,14900,14900,0
20240911,193200,286143080,14900,14900,14900,14900,0
20240911,193100,286143080,14900,14900,14900,14900,0
20240911,193000,286143080,14900,14900,14900,14900,0
20240911,192900,286143080,14900,14900,14900,14900,0
20240911,192800,286143080,14900,14900,14900,14900,0
20240911,192700,286143080,14900,14900,14900,14900,0
20240911,192600,286143080,14900,14900,14900,14900,0
20240911,192500,286143080,14900,14900,14900,14900,0
20240911,192400,286143080,14900,14900,14900,14900,0
20240911,192300,286143080,14900,14900,14900,14900,259
20240911,192200,286143080,14900,14900,14900,14900,0
20240911,192100,286143080,14900,14900,14900,14900,0
20240911,192000,286143080,14900,14900,14900,14900,0
20240911,191900,286143080,14900,14900,14900,14900,0
20240911,191800,286143080,14900,14900,14900,14900,0
20240911,191700,286143080,14900,14900,14900,14900,0
20240911,191600,286143080,14900,14900,14900,14900,0
20240911,191500,286143080,14900,14900,14900,14900,0
20240911,191400,286143080,14900,14900,14900,14900,0
20240911,191300,286143080,14900,14900,14900,14900,0
20240911,191200,286143080,14900,14900,14900,14900,0
20240911,191100,286143080,14900,14900,14900,14900,0
20240911,191000,286143080,14900,14900,14900,14900,0
20240911,190900,286143080,14900,14900,14900,14900,0
20240911,190800,286143080,14900,14900,14900,14900,0
20240911,190700,286143080,14900,14900,14900,14900,0
20240911,190600,286143080,14900,14900,14900,14900,0
20240911,190500,286143080,14900,14900,14900,14900,0
20240911,190400,286143080,14900,14900,14900,14900,0
20240911,190300,286143080,14900,14900,14900,14900,0
20240911,190200,286143080,14900,14900,14900,14900,0
20240911,190100,286143080,14900,14900,14900,14900,0
20240911,190000,286143080,14900,14900,14900,14900,0
20240911,185900,286143080,14900,14900,14900,14900,0
20240911,185800,286143080,14900,14900,14900,14900,0
20240911,185700,286143080,14900,14900,14900,14900,0
20240911,185600,286143080,14900,14900,14900,14900,0
20240911,185500,286143080,14900,14900,14900,14900,0
20240911,185400,286143080,14900,14900,14900,14900,0
20240911,185300,286143080,14900,14900,14900,14900,259
20240911,185200,286143080,14900,14900,14900,14900,0
20240911,185100,286143080,14900,14900,14900,14900,0
20240911,185000,286143080,14900,14900,14900,14900,0
20240911,184900,286143080,14900,14900,14900,14900,0
20240911,184800,286143080,14900,14900,14900,14900,0
20240911,184700,286143080,14900,14900,14900,14900,0
20240911,184600,286143080,14900,14900,14900,14900,0
20240911,184500,286143080,14900,14900,14900,14900,0
20240911,184400,286143080,14900,14900,14900,14900,0
20240911,184300,286143080,14900,14900,14900,14900,0
20240911,184200,286143080,14900,14900,14900,14900,0
20240911,184100,286143080,14900,14900,14900,14900,0
20240911,184000,286143080,14900,14900,14900,14900,0
20240911,183900,286143080,14900,14900,14900,14900,0
20240911,183800,286143080,14900,14900,14900,14900,0
20240911,183700,286143080,14900,14900,14900,14900,0
20240911,183600,286143080,14900,14900,14900,14900,0
20240911,183500,286143080,14900,14900,14900,14900,0
20240911,183400,286143080,14900,14900,14900,14900,0
20240911,183300,286143080,14900,14900,14900,14900,0
20240911,183200,286143080,14900,14900,14900,14900,0
20240911,183100,286143080,14900,14900,14900,14900,0
20240911,183000,286143080,14900,14900,14900,14900,0
20240911,182900,286143080,14900,14900,14900,14900,0
20240911,182800,286143080,14900,14900,14900,14900,0
20240911,182700,286143080,14900,14900,14900,14900,0
20240911,182600,286143080,14900,14900,14900,14900,0
20240911,182500,286143080,14900,14900,14900,14900,0
20240911,182400,286143080,14900,14900,14900,14900,0
20240911,182300,286143080,14900,14900,14900,14900,259
20240911,182200,286143080,14900,14900,14900,14900,0
20240911,182100,286143080,14900,14900,14900,14900,0
20240911,182000,286143080,14900,14900,14900,14900,0
20240911,181900,286143080,14900,14900,14900,14900,0
20240911,181800,286143080,14900,14900,14900,14900,0
20240911,181700,286143080,14900,14900,14900,14900,0
20240911,181600,286143080,14900,14900,14900,14900,0
20240911,181500,286143080,14900,14900,14900,14900,0
20240911,181400,286143080,14900,14900,14900,14900,0
20240911,181300,286143080,14900,14900,14900,14900,0
20240911,181200,286143080,14900,14900,14900,14900,0
20240911,181100,286143080,14900,14900,14900,14900,0
20240911,181000,286143080,14900,14900,14900,14900,0
20240911,180900,286143080,14900,14900,14900,14900,0
20240911,180800,286143080,14900,14900,14900,14900,0
20240911,180700,286143080,14900,14900,14900,14900,0
20240911,180600,286143080,14900,14900,14900,14900,0
20240911,180500,286143080,14900,14900,14900,14900,0
20240911,180400,286143080,14900,14900,14900,14900,0
20240911,180300,286143080,14900,14900,14900,14900,0
20240911,180200,286143080,14900,14900,14900,14900,0
20240911,180100,286143080,14900,14900,14900,14900,0
20240911,180000,286143080,14900,14900,14900,14900,0
20240911,175900,286143080,14900,14900,14900,14900,0
20240911,175800,286143080,14900,14900,14900,14900,0
20240911,175700,286143080,14900,14900,14900,14900,0
20240911,175600,286143080,14900,14900,14900,14900,0
20240911,175500,286143080,14900,14900,14900,14900,0
20240911,175400,286143080,14900,14900,14900,14900,0
20240911,175300,286143080,14900,14900,14900,14900,259
20240911,175200,286143080,14900,14900,14900,14900,0
20240911,175100,286143080,14900,14900,14900,14900,0
20240911,175000,286143080,14900,14900,14900,14900,0
20240911,174900,286143080,14900,14900,14900,14900,0
20240911,174800,286143080,14900,14900,14900,14900,0
20240911,174700,286143080,14900,14900,14900,14900,0
20240911,174600,286143080,14900,14900,14900,14900,0
20240911,174500,286143080,14900,14900,14900,14900,0
20240911,174400,286143080,14900,14900,14900,14900,0
20240911,174300,286143080,14900,14900,14900,14900,0
20240911,174200,286143080,14900,14900,14900,14900,0
20240911,174100,286143080,14900,14900,14900,14900,0
20240911,174000,286143080,14900,14900,14900,14900,0
20240911,173900,286143080,14900,14900,14900,14900,0
20240911,173800,286143080,14900,14900,14900,14900,0
20240911,173700,286143080,14900,14900,14900,14900,0
20240911,173600,286143080,14900,14900,14900,14900,0
20240911,173500,286143080,14900,14900,14900,14900,0
20240911,173400,286143080,14900,14900,14900,14900,0
20240911,173300,286143080,14900,14900,14900,14900,0
20240911,173200,286143080,14900,14900,14900,14900,0
20240911,173100,286143080,14900,14900,14900,14900,0
20240911,173000,286143080,14900,14900,14900,14900,0
20240911,172900,286143080,14900,14900,14900,14900,0
20240911,172800,286143080,14900,14900,14900,14900,0
20240911,172700,286143080,14900,14900,14900,14900,0
20240911,172600,286143080,14900,14900,14900,14900,0
20240911,172500,286143080,14900,14900,14900,14900,0
20240911,172400,286143080,14900,14900,14900,14900,0
20240911,172300,286143080,14900,14900,14900,14900,259
20240911,172200,286143080,14900,14900,14900,14900,0
20240911,172100,286143080,14900,14900,14900,14900,0
20240911,172000,286143080,14900,14900,14900,14900,0
20240911,171900,286143080,14900,14900,14900,14900,0
20240911,171800,286143080,14900,14900,14900,14900,0
20240911,171700,286143080,14900,14900,14900,14900,0
20240911,171600,286143080,14900,14900,14900,14900,0
20240911,171500,286143080,14900,14900,14900,14900,0
20240911,171400,286143080,14900,14900,14900,14900,0
20240911,171300,286143080,14900,14900,14900,14900,0
20240911,171200,286143080,14900,14900,14900,14900,0
20240911,171100,286143080,14900,14900,14900,14900,0
20240911,171000,286143080,14900,14900,14900,14900,0
20240911,170900,286143080,14900,14900,14900,14900,0
20240911,170800,286143080,14900,14900,14900,14900,0
20240911,170700,286143080,14900,14900,14900,14900,0
20240911,170600,286143080,14900,14900,14900,14900,0
20240911,170500,286143080,14900,14900,14900,14900,0
20240911,170400,286143080,14900,14900,14900,14900,0
20240911,170300,286143080,14900,14900,14900,14900,0
20240911,170200,286143080,14900,14900,14900,14900,0
20240911,170100,286143080,14900,14900,14900,14900,0
20240911,170000,286143080,14900,14900,14900,14900,0
20240911,165900,286143080,14900,14900,14900,14900,0
20240911,165800,286143080,14900,14900,14900,14900,0
20240911,165700,286143080,14900,14900,14900,14900,0
20240911,165600,286143080,14900,14900,14900,14900,0
20240911,165500,286143080,14900,14900,14900,14900,0
20240911,165400,286143080,14900,14900,14900,14900,0
20240911,165300,286143080,14900,14900,14900,14900,259
20240911,165200,286143080,14900,14900,14900,14900,0
20240911,165100,286143080,14900,14900,14900,14900,0
20240911,165000,286143080,14900,14900,14900,14900,0
20240911,164900,286143080,14900,14900,14900,14900,0
20240911,164800,286143080,14900,14900,14900,14900,0
20240911,164700,286143080,14900,14900,14900,14900,0
20240911,164600,286143080,14900,14900,14900,14900,0
20240911,164500,286143080,14900,14900,14900,14900,0
20240911,164400,286143080,14900,14900,14900,14900,0
20240911,164300,286143080,14900,14900,14900,14900,0
20240911,164200,286143080,14900,14900,14900,14900,0
20240911,164100,286143080,14900,14900,14900,14900,0
20240911,164000,286143080,14900,14900,14900,14900,0
20240911,163900,286143080,14900,14900,14900,14900,0
20240911,163800,286143080,14900,14900,14900,14900,0
20240911,163700,286143080,14900,14900,14900,14900,0
20240911,163600,286143080,14900,14900,14900,14900,0
20240911,163500,286143080,14900,14900,14900,14900,0
20240911,163400,286143080,14900,14900,14900,14900,0
20240911,163300,286143080,14900,14900,14900,14900,0
20240911,163200,286143080,14900,14900,14900,14900,0
20240911,163100,286143080,14900,14900,14900,14900,0
20240911,163000,286143080,14900,14900,14900,14900,0
20240911,162900,286143080,14900,14900,14900,14900,0
20240911,162800,286143080,14900,14900,14900,14900,0
20240911,162700,286143080,14900,14900,14900,14900,0
20240911,162600,286143080,14900,14900,14900,14900,0
20240911,162500,286143080,14900,14900,14900,14900,0
20240911,162400,286143080,14900,14900,14900,14900,0
20240911,162300,286143080,14900,14900,14900,14900,259
20240911,162200,286143080,14900,14900,14900,14900,0
20240911,162100,286143080,14900,14900,14900,14900,0
20240911,162000,286143080,14900,14900,14900,14900,0
20240911,161900,286143080,14900,14900,14900,14900,0
20240911,161800,286143080,14900,14900,14900,14900,0
20240911,161700,286143080,14900,14900,14900,14900,0
20240911,161600,286143080,14900,14900,14900,14900,0
20240911,161500,286143080,14900,14900,14900,14900,0
20240911,161400,286143080,14900,14900,14900,14900,0
20240911,161300,286143080,14900,14900,14900,14900,0
20240911,161200,286143080,14900,14900,14900,14900,0
20240911,161100,286143080,14900,14900,14900,14900,0
20240911,161000,286143080,14900,14900,14900,14900,0
20240911,160900,286143080,14900,14900,14900,14900,0
20240911,160800,286143080,14900,14900,14900,14900,0
20240911,160700,286143080,14900,14900,14900,14900,0
20240911,160600,286143080,14900,14900,14900,14900,0
20240911,160500,286143080,14900,14900,14900,14900,0
20240911,160400,286143080,14900,14900,14900,14900,0
20240911,160300,286143080,14900,14900,14900,14900,0
20240911,160200,286143080,14900,14900,14900,14900,0
20240911,160100,286143080,14900,14900,14900,14900,0
20240911,160000,286143080,14900,14900,14900,14900,0
20240911,155900,286143080,14900,14900,14900,14900,0
20240911,155800,286143080,14900,14900,14900,14900,0
20240911,155700,286143080,14900,14900,14900,14900,0
20240911,155600,286143080,14900,14900,14900,14900,0
20240911,155500,286143080,14900,14900,14900,14900,0
20240911,155400,286143080,14900,14900,14900,14900,0
20240911,155300,286143080,14900,14900,14900,14900,259
20240911,155200,286143080,14900,14900,14900,14900,0
20240911,155100,286143080,14900,14900,14900,14900,0
20240911,155000,286143080,14900,14900,14900,14900,0
20240911,154900,286143080,14900,14900,14900,14900,0
20240911,154800,286143080,14900,14900,14900,14900,0
20240911,154700,286143080,14900,14900,14900,14900,0
20240911,154600,286143080,14900,14900,14900,14900,0
20240911,154500,286143080,14900,14900,14900,14900,0
20240911,154400,286143080,14900,14900,14900,14900,0
20240911,154300,286143080,14900,14900,14900,14900,0
20240911,154200,286143080,14900,14900,14900,14900,0
20240911,154100,286143080,14900,14900,14900,14900,0
20240911,154000,286143080,14900,14900,14900,14900,0
20240911,153900,286143080,14900,14900,14900,14900,0
20240911,153800,286143080,14900,14900,14900,14900,0
20240911,153700,286143080,14900,14900,14900,14900,0
20240911,153600,286143080,14900,14900,14900,14900,0
20240911,153500,286143080,14900,14900,14900,14900,0
20240911,153400,286143080,14900,14900,14900,14900,0
20240911,153300,286143080,14900,14900,14900,14900,0
20240911,153200,286143080,14900,14900,14900,14900,0
20240911,153100,286143080,14900,14900,14900,14900,0
20240911,153000,286143080,14900,14900,14900,14900,259
20240911,152900,282283980,14900,14900,14900,14900,0
20240911,152800,282283980,14900,14900,14900,14900,0
20240911,152700,282283980,14900,14900,14900,14900,0
20240911,152600,282283980,14900,14900,14900,14900,0
20240911,152500,282283980,14900,14900,14900,14900,0
20240911,152400,282283980,14900,14900,14900,14900,0
20240911,152300,282283980,14900,14900,14900,14900,0
20240911,152200,282283980,14900,14900,14900,14900,0
20240911,152100,282283980,14900,14900,14900,14900,0
20240911,152000,282283980,14900,14900,14900,14900,0
20240911,151900,282283980,14900,14900,14900,14900,0
20240911,151800,282283980,14900,14900,14900,14900,0
20240911,151700,282283980,14900,14910,14910,14900,500
20240911,151600,274832350,14910,14910,14910,14910,0
20240911,151500,274832350,14910,14980,14980,14910,107
20240911,151400,273235570,15010,15010,15010,15010,107
20240911,151300,271629500,15010,15010,15010,15010,0
20240911,151200,271629500,15010,15010,15010,15010,0
20240911,151100,271629500,15010,15010,15010,15010,0
20240911,151000,271629500,15010,15150,15150,15010,70
20240911,150900,270569140,15030,15020,15070,15020,36
20240911,150800,270027210,15070,15100,15100,15070,140
20240911,150700,267914260,15100,15050,15100,15050,36
20240911,150600,267370710,15150,15150,15150,15150,140
20240911,150500,265249710,15150,15150,15150,15150,70
20240911,150400,264189210,15150,15150,15150,15150,105
20240911,150300,262598460,15150,15150,15150,15150,70
20240911,150200,261537960,15140,15150,15150,15140,153
20240911,150100,259220360,15120,15120,15120,15120,61
20240911,150000,258298040,15120,15120,15120,15120,105
20240911,145900,256710440,15120,15120,15120,15120,70
20240911,145800,255652040,15120,15120,15120,15120,70
20240911,145700,254593640,15110,15120,15120,15100,105
20240911,145600,253006610,15120,15120,15120,15120,105
20240911,145500,251419010,15120,15120,15120,15120,71
20240911,145400,250345490,15100,15100,15100,15100,105
20240911,145300,248759990,15100,15100,15100,15100,35
20240911,145200,248231490,15100,15090,15100,15090,141
20240911,145100,246102860,15090,15090,15090,15090,70
20240911,145000,245046560,15090,15090,15090,15090,104
20240911,144900,243477200,14980,15090,15090,14980,71
20240911,144800,242405920,15060,15070,15070,15060,138
20240911,144700,240326280,15050,15050,15050,15050,74
20240911,144600,239212580,15050,15040,15050,15040,94
20240911,144500,237797900,15040,15050,15050,15040,84
20240911,144400,236533840,15050,15050,15050,15050,97
20240911,144300,235073990,15040,15050,15050,15040,119
20240911,144200,233283120,15040,15050,15050,15040,56
20240911,144100,232440330,15050,15050,15050,15050,105
20240911,144000,230860080,15050,15050,15050,15050,92
20240911,143900,229475480,15040,15040,15040,15040,83
20240911,143800,228227160,15040,15050,15050,15040,70
20240911,143700,227174010,15050,15050,15050,15050,105
20240911,143600,225593760,15050,15050,15050,15050,70
20240911,143500,224540260,15050,15040,15050,15040,426
20240911,143400,218130120,15020,15020,15020,15020,166
20240911,143300,215636800,15020,15000,15040,15000,171
20240911,143200,213069680,14990,14990,14990,14990,70
20240911,143100,212020380,14960,14840,14960,14840,1487
20240911,143000,189888090,14860,14830,14860,14830,43
20240911,142900,189249430,14830,14830,14830,14830,2
20240911,142800,189219770,14880,14850,14880,14850,265
20240911,142700,185282990,14880,14880,14880,14880,428
20240911,142600,178914350,14880,14880,14880,14880,0
20240911,142500,178914350,14880,14890,14890,14880,355
20240911,142400,173631340,14890,14890,14890,14890,100
20240911,142300,172142340,14990,14990,14990,14990,0
20240911,142200,172142340,14990,14990,14990,14990,0
20240911,142100,172142340,14990,14990,14990,14990,0
20240911,142000,172142340,14990,14990,14990,14990,0
20240911,141900,172142340,14990,14990,14990,14990,0
20240911,141800,172142340,14990,14990,14990,14990,0
20240911,141700,172142340,14990,14990,14990,14990,0
20240911,141600,172142340,14990,14990,14990,14990,0
20240911,141500,172142340,14990,14990,14990,14990,0
20240911,141400,172142340,14990,14990,14990,14990,0
20240911,141300,172142340,14990,14990,14990,14990,0
20240911,141200,172142340,14990,14990,14990,14990,0
20240911,141100,172142340,14990,14990,14990,14990,0
20240911,141000,172142340,14990,14990,14990,14990,0
20240911,140900,172142340,14990,14990,14990,14990,0
20240911,140800,172142340,14990,14990,14990,14990,0
20240911,140700,172142340,14990,14990,14990,14990,0
20240911,140600,172142340,14990,14990,14990,14990,0
20240911,140500,172142340,14990,14990,14990,14990,10
20240911,140400,171992440,14990,14990,14990,14990,0
20240911,140300,171992440,14990,14990,14990,14990,0
20240911,140200,171992440,14990,14880,14990,14880,2
20240911,140100,171962570,14900,14910,14910,14900,200
20240911,140000,168981570,14910,14910,14910,14910,0
20240911,135900,168981570,14910,14910,14910,14910,0
20240911,135800,168981570,14910,14910,14910,14910,0
20240911,135700,168981570,14910,14910,14910,14910,80
20240911,135600,167788770,14910,14910,14910,14910,0
20240911,135500,167788770,14910,14910,14910,14910,0
20240911,135400,167788770,14910,14910,14910,14910,0
20240911,135300,167788770,14910,14910,14910,14910,0
20240911,135200,167788770,14910,14920,14920,14910,300
20240911,135100,163314770,14910,14910,14910,14910,0
20240911,135000,163314770,14910,14910,14910,14910,0
20240911,134900,163314770,14910,14940,14940,14910,60
20240911,134800,162420120,14940,14940,14940,14940,0
20240911,134700,162420120,14940,14940,14940,14940,0
20240911,134600,162420120,14940,14940,14940,14940,0
20240911,134500,162420120,14940,14940,14940,14940,0
20240911,134400,162420120,14940,14940,14940,14940,0
20240911,134300,162420120,14940,14940,14940,14940,0
20240911,134200,162420120,14940,14940,14940,14940,0
20240911,134100,162420120,14940,14940,14940,14940,0
20240911,134000,162420120,14940,14940,14940,14940,1
20240911,133900,162405180,14940,14940,14940,14940,0
20240911,133800,162405180,14940,14940,14940,14940,0
20240911,133700,162405180,14940,14940,14940,14940,0
20240911,133600,162405180,14940,14940,14940,14940,0
20240911,133500,162405180,14940,14940,14940,14940,0
20240911,133400,162405180,14940,14940,14940,14940,0
20240911,133300,162405180,14940,14940,14940,14940,0
20240911,133200,162405180,14940,14940,14940,14940,0
20240911,133100,162405180,14940,14940,14940,14940,0
20240911,133000,162405180,14940,14940,14940,14940,0
20240911,132900,162405180,14940,14960,14960,14940,70
20240911,132800,161359130,15000,15000,15000,15000,0
20240911,132700,161359130,15000,15000,15000,15000,0
20240911,132600,161359130,15000,15000,15000,15000,0
20240911,132500,161359130,15000,15000,15000,15000,0
20240911,132400,161359130,15000,15000,15000,15000,0
20240911,132300,161359130,15000,15000,15000,15000,121
20240911,132200,159544130,15050,15050,15050,15050,0
20240911,132100,159544130,15050,15050,15050,15050,2
20240911,132000,159514030,15050,15050,15050,15050,25
20240911,131900,159137780,15090,15090,15090,15090,0
20240911,131800,159137780,15090,15090,15090,15090,0
20240911,131700,159137780,15090,15090,15090,15090,0
20240911,131600,159137780,15090,15090,15090,15090,0
20240911,131500,159137780,15090,15090,15090,15090,1
20240911,131400,159122690,15050,15050,15050,15050,0
20240911,131300,159122690,15050,15050,15050,15050,0
20240911,131200,159122690,15050,15050,15050,15050,0
20240911,131100,159122690,15050,15050,15050,15050,53
20240911,131000,158325040,15100,15100,15100,15100,2
20240911,130900,158294840,15050,15050,15050,15050,2
20240911,130800,158264740,15000,15000,15000,15000,0
20240911,130700,158264740,15000,15000,15000,15000,0
20240911,130600,158264740,15000,15000,15000,15000,0
20240911,130500,158264740,15000,15000,15000,15000,0
20240911,130400,158264740,15000,15000,15000,15000,0
20240911,130300,158264740,15000,15000,15000,15000,0
20240911,130200,158264740,15000,15000,15000,15000,0
20240911,130100,158264740,15000,15000,15000,15000,0
20240911,130000,158264740,15000,15000,15000,15000,0
20240911,125900,158264740,15000,15000,15000,15000,0
20240911,125800,158264740,15000,15000,15000,15000,0
20240911,125700,158264740,15000,15000,15000,15000,0
20240911,125600,158264740,15000,15000,15000,15000,0
20240911,125500,158264740,15000,15000,15000,15000,0
20240911,125400,158264740,15000,15000,15000,15000,0
20240911,125300,158264740,15000,15000,15000,15000,0
20240911,125200,158264740,15000,15000,15000,15000,0
20240911,125100,158264740,15000,15000,15000,15000,0
20240911,125000,158264740,15000,15000,15000,15000,0
20240911,124900,158264740,15000,15000,15000,15000,6
20240911,124800,158174740,15000,15000,15000,15000,0
20240911,124700,158174740,15000,15000,15000,15000,0
20240911,124600,158174740,15000,15000,15000,15000,0
20240911,124500,158174740,15000,15000,15000,15000,0
20240911,124400,158174740,15000,15000,15000,15000,0
20240911,124300,158174740,15000,15000,15000,15000,0
20240911,124200,158174740,15000,15000,15000,15000,0
20240911,124100,158174740,15000,15000,15000,15000,74
20240911,124000,157064740,15050,15000,15050,15000,8
20240911,123900,156944690,15000,15000,15000,15000,53
20240911,123800,156149690,15000,15000,15000,15000,0
20240911,123700,156149690,15000,15000,15000,15000,0
20240911,123600,156149690,15000,15000,15000,15000,0
20240911,123500,156149690,15000,15000,15000,15000,0
20240911,123400,156149690,15000,15000,15000,15000,0
20240911,123300,156149690,15000,15000,15000,15000,220
20240911,123200,152849690,15110,15070,15110,15060,103
20240911,123100,151298230,15070,15070,15070,15070,1
20240911,123000,151283160,15070,15070,15070,15070,0
20240911,122900,151283160,15070,15070,15070,15070,0
20240911,122800,151283160,15070,15070,15070,15070,6
20240911,122700,151192740,15060,15060,15060,15060,0
20240911,122600,151192740,15060,15060,15060,15060,0
20240911,122500,151192740,15060,15060,15060,15060,1
20240911,122400,151177680,15060,15060,15060,15060,0
20240911,122300,151177680,15060,15060,15060,15060,37
20240911,122200,150620460,15000,15000,15000,15000,0
20240911,122100,150620460,15000,15000,15000,15000,0
20240911,122000,150620460,15000,15000,15000,15000,0
20240911,121900,150620460,15000,15020,15020,15000,195
20240911,121800,147695100,15020,15020,15020,15020,0
20240911,121700,147695100,15020,15020,15020,15020,296
20240911,121600,143249180,15020,15020,15020,15020,1
20240911,121500,143234160,15120,15150,15150,15120,31
20240911,121400,142764540,15150,15140,15150,15140,320
20240911,121300,137916650,15140,15090,15140,15090,210
20240911,121200,134737300,15070,15150,15150,15070,6
20240911,121100,134646720,15140,15140,15140,15140,300
20240911,121000,130104720,15130,15040,15130,15040,712
20240911,120900,119355610,15040,15040,15040,15040,95
20240911,120800,117926810,15040,15040,15040,15040,0
20240911,120700,117926810,15040,14990,15040,14990,490
20240911,120600,110557310,15040,15030,15040,15030,12
20240911,120500,110376940,14930,14930,14930,14930,0
20240911,120400,110376940,14930,14930,14930,14930,0
20240911,120300,110376940,14930,14930,14930,14930,0
20240911,120200,110376940,14930,14930,14930,14930,610
20240911,120100,101269640,14930,14930,14930,14930,0
20240911,120000,101269640,14930,14930,14930,14930,0
20240911,115900,101269640,14930,14930,14930,14930,1
20240911,115800,101254710,14930,14930,14930,14930,0
20240911,115700,101254710,14930,14930,14930,14930,0
20240911,115600,101254710,14930,14930,14930,14930,0
20240911,115500,101254710,14930,14930,14930,14930,0
20240911,115400,101254710,14930,14930,14930,14930,0
20240911,115300,101254710,14930,14930,14930,14930,140
20240911,115200,99164510,14880,14880,14880,14880,0
20240911,115100,99164510,14880,14880,14880,14880,0
20240911,115000,99164510,14880,14880,14880,14880,0
20240911,114900,99164510,14880,14880,14880,14880,0
20240911,114800,99164510,14880,14880,14880,14880,0
20240911,114700,99164510,14880,14880,14880,14880,0
20240911,114600,99164510,14880,14880,14880,14880,0
20240911,114500,99164510,14880,14880,14880,14880,0
20240911,114400,99164510,14880,14880,14880,14880,0
20240911,114300,99164510,14880,14880,14880,14880,0
20240911,114200,99164510,14880,14880,14880,14880,0
20240911,114100,99164510,14880,14880,14880,14880,0
20240911,114000,99164510,14880,14880,14880,14880,2
20240911,113900,99134750,14880,14880,14880,14880,0
20240911,113800,99134750,14880,14880,14880,14880,0
20240911,113700,99134750,14880,14880,14880,14880,0
20240911,113600,99134750,14880,14880,14880,14880,0
20240911,113500,99134750,14880,14880,14880,14880,0
20240911,113400,99134750,14880,14880,14880,14880,0
20240911,113300,99134750,14880,14880,14880,14880,1
20240911,113200,99119870,14930,14930,14930,14930,0
20240911,113100,99119870,14930,14930,14930,14930,0
20240911,113000,99119870,14930,14930,14930,14930,0
20240911,112900,99119870,14930,14930,14930,14930,0
20240911,112800,99119870,14930,14930,14930,14930,0
20240911,112700,99119870,14930,14930,14930,14930,0
20240911,112600,99119870,14930,14930,14930,14930,0
20240911,112500,99119870,14930,14930,14930,14930,0
20240911,112400,99119870,14930,14930,14930,14930,0
20240911,112300,99119870,14930,14930,14930,14930,0
20240911,112200,99119870,14930,14930,14930,14930,0
20240911,112100,99119870,14930,14900,14930,14900,300
20240911,112000,94645080,14850,14850,14850,14850,0
20240911,111900,94645080,14850,14850,14850,14850,300
20240911,111800,90190080,14860,14860,14860,14860,0
20240911,111700,90190080,14860,14860,14860,14860,0
20240911,111600,90190080,14860,14860,14860,14860,0
20240911,111500,90190080,14860,14860,14860,14860,40
20240911,111400,89595680,14860,14860,14860,14860,200
20240911,111300,86623680,14860,14860,14860,14860,0
20240911,111200,86623680,14860,14860,14860,14860,0
20240911,111100,86623680,14860,14860,14860,14860,0
20240911,111000,86623680,14860,14860,14860,14860,0
20240911,110900,86623680,14860,14860,14860,14860,0
20240911,110800,86623680,14860,14860,14860,14860,0
20240911,110700,86623680,14860,14860,14860,14860,0
20240911,110600,86623680,14860,14860,14860,14860,0
20240911,110500,86623680,14860,14920,14920,14860,84
20240911,110400,85375240,14920,14920,14920,14920,18
20240911,110300,85106680,14910,14910,14910,14910,176
20240911,110200,82482520,14910,14910,14910,14910,0
20240911,110100,82482520,14910,14910,14910,14910,0
20240911,110000,82482520,14910,14910,14910,14910,0
20240911,105900,82482520,14910,14910,14910,14910,0
20240911,105800,82482520,14910,14910,14910,14910,0
20240911,105700,82482520,14910,14910,14910,14910,0
20240911,105600,82482520,14910,14910,14910,14910,0
20240911,105500,82482520,14910,14910,14910,14910,5
20240911,105400,82407970,14910,14910,14910,14910,0
20240911,105300,82407970,14910,14910,14910,14910,0
20240911,105200,82407970,14910,14910,14910,14910,0
20240911,105100,82407970,14910,14910,14910,14910,0
20240911,105000,82407970,14910,14910,14910,14910,1
20240911,104900,82393060,14910,14910,14910,14910,0
20240911,104800,82393060,14910,14910,14910,14910,0
20240911,104700,82393060,14910,14910,14910,14910,1
20240911,104600,82378150,14850,14850,14850,14850,0
20240911,104500,82378150,14850,14850,14850,14850,0
20240911,104400,82378150,14850,14850,14850,14850,0
20240911,104300,82378150,14850,14850,14850,14850,0
20240911,104200,82378150,14850,14850,14850,14850,0
20240911,104100,82378150,14850,14880,14880,14850,510
20240911,104000,74789980,14880,14880,14880,14880,30
20240911,103900,74343580,14880,14890,14890,14860,664
20240911,103800,64465300,14920,14920,14920,14920,1
20240911,103700,64450380,14890,14890,14890,14880,80
20240911,103600,63259190,14890,14900,14900,14890,538
20240911,103500,55243000,14910,14910,14910,14910,266
20240911,103400,51276940,14910,14920,14920,14910,70
20240911,103300,50233140,14930,15000,15000,14930,1403
20240911,103200,29224780,15040,15040,15040,15040,0
20240911,103100,29224780,15040,15040,15040,15040,0
20240911,103000,29224780,15040,15040,15040,15040,0
20240911,102900,29224780,15040,15040,15040,15040,1
20240911,102800,29209740,15100,15100,15100,15100,0
20240911,102700,29209740,15100,15100,15100,15100,0
20240911,102600,29209740,15100,15100,15100,15100,0
20240911,102500,29209740,15100,15100,15100,15100,0
20240911,102400,29209740,15100,15100,15100,15100,0
20240911,102300,29209740,15100,15100,15100,15100,0
20240911,102200,29209740,15100,15100,15100,15100,0
20240911,102100,29209740,15100,15100,15100,15100,0
20240911,102000,29209740,15100,15100,15100,15100,0
20240911,101900,29209740,15100,15050,15100,15050,79
20240911,101800,28016990,15100,15100,15100,15100,0
20240911,101700,28016990,15100,15100,15100,15100,0
20240911,101600,28016990,15100,15100,15100,15100,0
20240911,101500,28016990,15100,15100,15100,15100,0
20240911,101400,28016990,15100,15100,15100,15100,0
20240911,101300,28016990,15100,15100,15100,15100,0
20240911,101200,28016990,15100,15100,15100,15100,0
20240911,101100,28016990,15100,15100,15100,15100,0
20240911,101000,28016990,15100,15100,15100,15100,1
20240911,100900,28001890,15010,15010,15010,15010,0
20240911,100800,28001890,15010,15010,15010,15010,0
20240911,100700,28001890,15010,15000,15010,15000,31
20240911,100600,27536860,15000,15000,15000,15000,0
20240911,100500,27536860,15000,15000,15000,15000,0
20240911,100400,27536860,15000,15000,15000,15000,0
20240911,100300,27536860,15000,15000,15000,15000,0
20240911,100200,27536860,15000,15000,15000,15000,0
20240911,100100,27536860,15000,15000,15000,15000,0
20240911,100000,27536860,15000,15000,15000,15000,1
20240911,095900,27521860,15000,15000,15000,15000,0
20240911,095800,27521860,15000,15000,15000,15000,0
20240911,095700,27521860,15000,15000,15000,15000,0
20240911,095600,27521860,15000,15000,15000,15000,0
20240911,095500,27521860,15000,15000,15000,15000,0
20240911,095400,27521860,15000,15000,15000,15000,0
20240911,095300,27521860,15000,15000,15000,15000,0
20240911,095200,27521860,15000,15000,15000,15000,0
20240911,095100,27521860,15000,15000,15000,15000,0
20240911,095000,27521860,15000,15000,15000,15000,0
20240911,094900,27521860,15000,15000,15000,15000,1
20240911,094800,27506860,15000,15000,15000,15000,0
20240911,094700,27506860,15000,15000,15000,15000,0
20240911,094600,27506860,15000,15000,15000,15000,33
20240911,094500,27011860,15010,15010,15010,15010,45
20240911,094400,26336410,15010,15010,15010,15010,0
20240911,094300,26336410,15010,15010,15010,15010,80
20240911,094200,25135610,15010,15010,15010,15010,0
20240911,094100,25135610,15010,15010,15010,15010,9
20240911,094000,25000520,15010,14990,15010,14990,108
20240911,093900,23380590,14990,14990,14990,14990,0
20240911,093800,23380590,14990,14990,14990,14990,51
20240911,093700,22616100,15000,15000,15000,15000,0
20240911,093600,22616100,15000,15000,15000,15000,0
20240911,093500,22616100,15000,15000,15000,15000,0
20240911,093400,22616100,15000,15000,15000,15000,0
20240911,093300,22616100,15000,15000,15000,15000,0
20240911,093200,22616100,15000,15000,15000,15000,0
20240911,093100,22616100,15000,14900,15000,14900,500
20240911,093000,15116650,14880,14890,14890,14880,20
20240911,092900,14818970,14880,14880,14880,14880,0
20240911,092800,14818970,14880,14880,14880,14880,2
20240911,092700,14789210,14880,14880,14880,14880,0
20240911,092600,14789210,14880,14880,14880,14880,0
20240911,092500,14789210,14880,14880,14880,14880,0
20240911,092400,14789210,14880,14890,14890,14880,200
20240911,092300,11812960,14890,14890,14890,14890,1
20240911,092200,11798070,14890,14890,14890,14890,0
20240911,092100,11798070,14890,14890,14890,14890,4
20240911,092000,11738510,14880,14880,14880,14880,0
20240911,091900,11738510,14880,14880,14880,14880,200
20240911,091800,8762510,14890,14890,14890,14890,3
20240911,091700,8717840,14890,14890,14890,14890,0
20240911,091600,8717840,14890,14900,14900,14890,103
20240911,091500,7184140,14920,14920,14920,14920,2
20240911,091400,7154300,14880,14880,14880,14880,3
20240911,091300,7109660,14920,14930,14930,14920,2
20240911,091200,7079810,14960,14960,14960,14960,1
20240911,091100,7064850,14970,14970,14970,14970,0
20240911,091000,7064850,14970,14970,14970,14970,2
20240911,090900,7034910,14970,14980,14980,14970,4
20240911,090800,6975000,14970,14970,14970,14970,0
20240911,090700,6975000,14970,14970,14970,14970,1
20240911,090600,6960030,14970,14970,14970,14970,3
20240911,090500,6915120,14960,14960,14960,14960,0
20240911,090400,6915120,14960,14960,14960,14960,4
20240911,090300,6855280,14980,14980,14980,14980,0
20240911,090200,6855280,14980,14980,14980,14980,0
20240911,090100,6855280,14980,14980,14980,14980,2
20240911,090000,6825320,14970,14900,14970,14900,458