KissMeData/034120/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191500,541037780,15300,15300,15300,15300,1233
20240905,191400,541037780,15300,15300,15300,15300,0
20240905,191300,541037780,15300,15300,15300,15300,0
20240905,191200,541037780,15300,15300,15300,15300,0
20240905,191100,541037780,15300,15300,15300,15300,0
20240905,191000,541037780,15300,15300,15300,15300,0
20240905,190900,541037780,15300,15300,15300,15300,0
20240905,190800,541037780,15300,15300,15300,15300,0
20240905,190700,541037780,15300,15300,15300,15300,0
20240905,190600,541037780,15300,15300,15300,15300,0
20240905,190500,541037780,15300,15300,15300,15300,0
20240905,190400,541037780,15300,15300,15300,15300,0
20240905,190300,541037780,15300,15300,15300,15300,0
20240905,190200,541037780,15300,15300,15300,15300,0
20240905,190100,541037780,15300,15300,15300,15300,0
20240905,190000,541037780,15300,15300,15300,15300,0
20240905,185900,541037780,15300,15300,15300,15300,0
20240905,185800,541037780,15300,15300,15300,15300,0
20240905,185700,541037780,15300,15300,15300,15300,0
20240905,185600,541037780,15300,15300,15300,15300,0
20240905,185500,541037780,15300,15300,15300,15300,0
20240905,185400,541037780,15300,15300,15300,15300,0
20240905,185300,541037780,15300,15300,15300,15300,0
20240905,185200,541037780,15300,15300,15300,15300,0
20240905,185100,541037780,15300,15300,15300,15300,0
20240905,185000,541037780,15300,15300,15300,15300,0
20240905,184900,541037780,15300,15300,15300,15300,0
20240905,184800,541037780,15300,15300,15300,15300,0
20240905,184700,541037780,15300,15300,15300,15300,0
20240905,184600,541037780,15300,15300,15300,15300,0
20240905,184500,541037780,15300,15300,15300,15300,1233
20240905,184400,541037780,15300,15300,15300,15300,0
20240905,184300,541037780,15300,15300,15300,15300,0
20240905,184200,541037780,15300,15300,15300,15300,0
20240905,184100,541037780,15300,15300,15300,15300,0
20240905,184000,541037780,15300,15300,15300,15300,0
20240905,183900,541037780,15300,15300,15300,15300,0
20240905,183800,541037780,15300,15300,15300,15300,0
20240905,183700,541037780,15300,15300,15300,15300,0
20240905,183600,541037780,15300,15300,15300,15300,0
20240905,183500,541037780,15300,15300,15300,15300,0
20240905,183400,541037780,15300,15300,15300,15300,0
20240905,183300,541037780,15300,15300,15300,15300,0
20240905,183200,541037780,15300,15300,15300,15300,0
20240905,183100,541037780,15300,15300,15300,15300,0
20240905,183000,541037780,15300,15300,15300,15300,0
20240905,182900,541037780,15300,15300,15300,15300,0
20240905,182800,541037780,15300,15300,15300,15300,0
20240905,182700,541037780,15300,15300,15300,15300,0
20240905,182600,541037780,15300,15300,15300,15300,0
20240905,182500,541037780,15300,15300,15300,15300,0
20240905,182400,541037780,15300,15300,15300,15300,0
20240905,182300,541037780,15300,15300,15300,15300,0
20240905,182200,541037780,15300,15300,15300,15300,0
20240905,182100,541037780,15300,15300,15300,15300,0
20240905,182000,541037780,15300,15300,15300,15300,0
20240905,181900,541037780,15300,15300,15300,15300,0
20240905,181800,541037780,15300,15300,15300,15300,0
20240905,181700,541037780,15300,15300,15300,15300,0
20240905,181600,541037780,15300,15300,15300,15300,0
20240905,181500,541037780,15300,15300,15300,15300,1233
20240905,181400,541037780,15300,15300,15300,15300,0
20240905,181300,541037780,15300,15300,15300,15300,0
20240905,181200,541037780,15300,15300,15300,15300,0
20240905,181100,541037780,15300,15300,15300,15300,0
20240905,181000,541037780,15300,15300,15300,15300,0
20240905,180900,541037780,15300,15300,15300,15300,0
20240905,180800,541037780,15300,15300,15300,15300,0
20240905,180700,541037780,15300,15300,15300,15300,0
20240905,180600,541037780,15300,15300,15300,15300,0
20240905,180500,541037780,15300,15300,15300,15300,0
20240905,180400,541037780,15300,15300,15300,15300,0
20240905,180300,541037780,15300,15300,15300,15300,0
20240905,180200,541037780,15300,15300,15300,15300,0
20240905,180100,541037780,15300,15300,15300,15300,0
20240905,180000,541037780,15300,15300,15300,15300,0
20240905,175900,541037780,15300,15300,15300,15300,0
20240905,175800,541037780,15300,15300,15300,15300,0
20240905,175700,541037780,15300,15300,15300,15300,0
20240905,175600,541037780,15300,15300,15300,15300,0
20240905,175500,541037780,15300,15300,15300,15300,0
20240905,175400,541037780,15300,15300,15300,15300,0
20240905,175300,541037780,15300,15300,15300,15300,0
20240905,175200,541037780,15300,15300,15300,15300,0
20240905,175100,541037780,15300,15300,15300,15300,0
20240905,175000,541037780,15300,15300,15300,15300,0
20240905,174900,541037780,15300,15300,15300,15300,0
20240905,174800,541037780,15300,15300,15300,15300,0
20240905,174700,541037780,15300,15300,15300,15300,0
20240905,174600,541037780,15300,15300,15300,15300,0
20240905,174500,541037780,15300,15300,15300,15300,1233
20240905,174400,541037780,15300,15300,15300,15300,0
20240905,174300,541037780,15300,15300,15300,15300,0
20240905,174200,541037780,15300,15300,15300,15300,0
20240905,174100,541037780,15300,15300,15300,15300,0
20240905,174000,541037780,15300,15300,15300,15300,0
20240905,173900,541037780,15300,15300,15300,15300,0
20240905,173800,541037780,15300,15300,15300,15300,0
20240905,173700,541037780,15300,15300,15300,15300,0
20240905,173600,541037780,15300,15300,15300,15300,0
20240905,173500,541037780,15300,15300,15300,15300,0
20240905,173400,541037780,15300,15300,15300,15300,0
20240905,173300,541037780,15300,15300,15300,15300,0
20240905,173200,541037780,15300,15300,15300,15300,0
20240905,173100,541037780,15300,15300,15300,15300,0
20240905,173000,541037780,15300,15300,15300,15300,0
20240905,172900,541037780,15300,15300,15300,15300,0
20240905,172800,541037780,15300,15300,15300,15300,0
20240905,172700,541037780,15300,15300,15300,15300,0
20240905,172600,541037780,15300,15300,15300,15300,0
20240905,172500,541037780,15300,15300,15300,15300,0
20240905,172400,541037780,15300,15300,15300,15300,0
20240905,172300,541037780,15300,15300,15300,15300,0
20240905,172200,541037780,15300,15300,15300,15300,0
20240905,172100,541037780,15300,15300,15300,15300,0
20240905,172000,541037780,15300,15300,15300,15300,0
20240905,171900,541037780,15300,15300,15300,15300,0
20240905,171800,541037780,15300,15300,15300,15300,0
20240905,171700,541037780,15300,15300,15300,15300,0
20240905,171600,541037780,15300,15300,15300,15300,0
20240905,171500,541037780,15300,15300,15300,15300,1233
20240905,171400,541037780,15300,15300,15300,15300,0
20240905,171300,541037780,15300,15300,15300,15300,0
20240905,171200,541037780,15300,15300,15300,15300,0
20240905,171100,541037780,15300,15300,15300,15300,0
20240905,171000,541037780,15300,15300,15300,15300,0
20240905,170900,541037780,15300,15300,15300,15300,0
20240905,170800,541037780,15300,15300,15300,15300,0
20240905,170700,541037780,15300,15300,15300,15300,0
20240905,170600,541037780,15300,15300,15300,15300,0
20240905,170500,541037780,15300,15300,15300,15300,0
20240905,170400,541037780,15300,15300,15300,15300,0
20240905,170300,541037780,15300,15300,15300,15300,0
20240905,170200,541037780,15300,15300,15300,15300,0
20240905,170100,541037780,15300,15300,15300,15300,0
20240905,170000,541037780,15300,15300,15300,15300,0
20240905,165900,541037780,15300,15300,15300,15300,0
20240905,165800,541037780,15300,15300,15300,15300,0
20240905,165700,541037780,15300,15300,15300,15300,0
20240905,165600,541037780,15300,15300,15300,15300,0
20240905,165500,541037780,15300,15300,15300,15300,0
20240905,165400,541037780,15300,15300,15300,15300,0
20240905,165300,541037780,15300,15300,15300,15300,0
20240905,165200,541037780,15300,15300,15300,15300,0
20240905,165100,541037780,15300,15300,15300,15300,0
20240905,165000,541037780,15300,15300,15300,15300,0
20240905,164900,541037780,15300,15300,15300,15300,0
20240905,164800,541037780,15300,15300,15300,15300,0
20240905,164700,541037780,15300,15300,15300,15300,0
20240905,164600,541037780,15300,15300,15300,15300,0
20240905,164500,541037780,15300,15300,15300,15300,1233
20240905,164400,541037780,15300,15300,15300,15300,0
20240905,164300,541037780,15300,15300,15300,15300,0
20240905,164200,541037780,15300,15300,15300,15300,0
20240905,164100,541037780,15300,15300,15300,15300,0
20240905,164000,541037780,15300,15300,15300,15300,0
20240905,163900,541037780,15300,15300,15300,15300,0
20240905,163800,541037780,15300,15300,15300,15300,0
20240905,163700,541037780,15300,15300,15300,15300,0
20240905,163600,541037780,15300,15300,15300,15300,0
20240905,163500,541037780,15300,15300,15300,15300,0
20240905,163400,541037780,15300,15300,15300,15300,0
20240905,163300,541037780,15300,15300,15300,15300,0
20240905,163200,541037780,15300,15300,15300,15300,0
20240905,163100,541037780,15300,15300,15300,15300,0
20240905,163000,541037780,15300,15300,15300,15300,0
20240905,162900,541037780,15300,15300,15300,15300,0
20240905,162800,541037780,15300,15300,15300,15300,0
20240905,162700,541037780,15300,15300,15300,15300,0
20240905,162600,541037780,15300,15300,15300,15300,0
20240905,162500,541037780,15300,15300,15300,15300,0
20240905,162400,541037780,15300,15300,15300,15300,0
20240905,162300,541037780,15300,15300,15300,15300,0
20240905,162200,541037780,15300,15300,15300,15300,0
20240905,162100,541037780,15300,15300,15300,15300,0
20240905,162000,541037780,15300,15300,15300,15300,0
20240905,161900,541037780,15300,15300,15300,15300,0
20240905,161800,541037780,15300,15300,15300,15300,0
20240905,161700,541037780,15300,15300,15300,15300,0
20240905,161600,541037780,15300,15300,15300,15300,0
20240905,161500,541037780,15300,15300,15300,15300,1233
20240905,161400,541037780,15300,15300,15300,15300,0
20240905,161300,541037780,15300,15300,15300,15300,0
20240905,161200,541037780,15300,15300,15300,15300,0
20240905,161100,541037780,15300,15300,15300,15300,0
20240905,161000,541037780,15300,15300,15300,15300,0
20240905,160900,541037780,15300,15300,15300,15300,0
20240905,160800,541037780,15300,15300,15300,15300,0
20240905,160700,541037780,15300,15300,15300,15300,0
20240905,160600,541037780,15300,15300,15300,15300,0
20240905,160500,541037780,15300,15300,15300,15300,0
20240905,160400,541037780,15300,15300,15300,15300,0
20240905,160300,541037780,15300,15300,15300,15300,0
20240905,160200,541037780,15300,15300,15300,15300,0
20240905,160100,541037780,15300,15300,15300,15300,0
20240905,160000,541037780,15300,15300,15300,15300,0
20240905,155900,541037780,15300,15300,15300,15300,0
20240905,155800,541037780,15300,15300,15300,15300,0
20240905,155700,541037780,15300,15300,15300,15300,0
20240905,155600,541037780,15300,15300,15300,15300,0
20240905,155500,541037780,15300,15300,15300,15300,0
20240905,155400,541037780,15300,15300,15300,15300,0
20240905,155300,541037780,15300,15300,15300,15300,0
20240905,155200,541037780,15300,15300,15300,15300,0
20240905,155100,541037780,15300,15300,15300,15300,0
20240905,155000,541037780,15300,15300,15300,15300,0
20240905,154900,541037780,15300,15300,15300,15300,0
20240905,154800,541037780,15300,15300,15300,15300,0
20240905,154700,541037780,15300,15300,15300,15300,0
20240905,154600,541037780,15300,15300,15300,15300,0
20240905,154500,541037780,15300,15300,15300,15300,1233
20240905,154400,541037780,15300,15300,15300,15300,0
20240905,154300,541037780,15300,15300,15300,15300,0
20240905,154200,541037780,15300,15300,15300,15300,0
20240905,154100,541037780,15300,15300,15300,15300,0
20240905,154000,541037780,15300,15300,15300,15300,0
20240905,153900,541037780,15300,15300,15300,15300,0
20240905,153800,541037780,15300,15300,15300,15300,0
20240905,153700,541037780,15300,15300,15300,15300,0
20240905,153600,541037780,15300,15300,15300,15300,0
20240905,153500,541037780,15300,15300,15300,15300,0
20240905,153400,541037780,15300,15300,15300,15300,0
20240905,153300,541037780,15300,15300,15300,15300,0
20240905,153200,541037780,15300,15300,15300,15300,0
20240905,153100,541037780,15300,15300,15300,15300,0
20240905,153000,541037780,15300,15300,15300,15300,1233
20240905,152900,522172880,15340,15340,15340,15340,0
20240905,152800,522172880,15340,15340,15340,15340,0
20240905,152700,522172880,15340,15340,15340,15340,0
20240905,152600,522172880,15340,15340,15340,15340,0
20240905,152500,522172880,15340,15340,15340,15340,0
20240905,152400,522172880,15340,15340,15340,15340,0
20240905,152300,522172880,15340,15340,15340,15340,0
20240905,152200,522172880,15340,15340,15340,15340,0
20240905,152100,522172880,15340,15340,15340,15340,0
20240905,152000,522172880,15340,15340,15340,15340,0
20240905,151900,522172880,15340,15320,15340,15320,58
20240905,151800,521283960,15310,15300,15310,15300,71
20240905,151700,520197220,15300,15290,15300,15280,918
20240905,151600,506161500,15300,15350,15350,15290,421
20240905,151500,499720550,15310,15310,15310,15310,9
20240905,151400,499582760,15350,15350,15350,15350,1
20240905,151300,499567410,15350,15350,15350,15350,0
20240905,151200,499567410,15350,15350,15350,15350,100
20240905,151100,498032410,15300,15390,15390,15300,60
20240905,151000,497114050,15290,15310,15310,15280,1325
20240905,150900,476843300,15320,15320,15390,15320,429
20240905,150800,470270680,15320,15330,15330,15320,46
20240905,150700,469565590,15400,15400,15400,15400,0
20240905,150600,469565590,15400,15400,15400,15400,1
20240905,150500,469550190,15400,15400,15400,15400,0
20240905,150400,469550190,15400,15400,15400,15400,0
20240905,150300,469550190,15400,15400,15400,15400,0
20240905,150200,469550190,15400,15400,15400,15400,0
20240905,150100,469550190,15400,15400,15400,15400,5
20240905,150000,469473190,15400,15400,15400,15400,2
20240905,145900,469442390,15310,15400,15400,15310,2001
20240905,145800,438754770,15400,15400,15400,15400,12
20240905,145700,438569970,15400,15400,15400,15400,0
20240905,145600,438569970,15400,15400,15400,15400,0
20240905,145500,438569970,15400,15400,15400,15400,0
20240905,145400,438569970,15400,15400,15400,15400,0
20240905,145300,438569970,15400,15400,15400,15400,0
20240905,145200,438569970,15400,15400,15400,15400,0
20240905,145100,438569970,15400,15400,15400,15400,0
20240905,145000,438569970,15400,15400,15400,15400,0
20240905,144900,438569970,15400,15400,15400,15400,0
20240905,144800,438569970,15400,15370,15400,15360,692
20240905,144700,427925280,15370,15370,15370,15370,0
20240905,144600,427925280,15370,15370,15370,15370,0
20240905,144500,427925280,15370,15370,15370,15370,0
20240905,144400,427925280,15370,15370,15370,15370,201
20240905,144300,424835910,15370,15370,15370,15370,0
20240905,144200,424835910,15370,15370,15370,15370,1
20240905,144100,424820540,15370,15370,15370,15370,0
20240905,144000,424820540,15370,15370,15370,15370,0
20240905,143900,424820540,15370,15370,15370,15370,3
20240905,143800,424774430,15370,15370,15370,15370,0
20240905,143700,424774430,15370,15370,15370,15370,0
20240905,143600,424774430,15370,15370,15370,15370,0
20240905,143500,424774430,15370,15370,15370,15370,0
20240905,143400,424774430,15370,15370,15370,15370,1
20240905,143300,424759060,15360,15420,15420,15360,1078
20240905,143200,408183940,15420,15420,15420,15420,0
20240905,143100,408183940,15420,15420,15420,15420,0
20240905,143000,408183940,15420,15420,15420,15420,1
20240905,142900,408168520,15380,15380,15380,15380,0
20240905,142800,408168520,15380,15380,15380,15380,0
20240905,142700,408168520,15380,15380,15380,15380,0
20240905,142600,408168520,15380,15380,15380,15380,0
20240905,142500,408168520,15380,15420,15420,15380,92
20240905,142400,406752310,15390,15390,15390,15390,0
20240905,142300,406752310,15390,15380,15390,15380,49
20240905,142200,405998650,15390,15390,15390,15390,3
20240905,142100,405952480,15360,15360,15360,15360,0
20240905,142000,405952480,15360,15360,15360,15360,0
20240905,141900,405952480,15360,15360,15360,15360,0
20240905,141800,405952480,15360,15360,15360,15360,0
20240905,141700,405952480,15360,15360,15360,15360,0
20240905,141600,405952480,15360,15360,15360,15360,0
20240905,141500,405952480,15360,15360,15360,15360,0
20240905,141400,405952480,15360,15360,15360,15360,0
20240905,141300,405952480,15360,15360,15360,15360,0
20240905,141200,405952480,15360,15360,15360,15360,5
20240905,141100,405875680,15360,15360,15360,15360,20
20240905,141000,405568480,15350,15350,15350,15350,19
20240905,140900,405276830,15440,15440,15440,15440,0
20240905,140800,405276830,15440,15440,15440,15440,0
20240905,140700,405276830,15440,15440,15440,15440,0
20240905,140600,405276830,15440,15440,15440,15440,0
20240905,140500,405276830,15440,15440,15440,15440,0
20240905,140400,405276830,15440,15440,15440,15440,0
20240905,140300,405276830,15440,15440,15440,15440,0
20240905,140200,405276830,15440,15440,15440,15440,0
20240905,140100,405276830,15440,15440,15440,15440,0
20240905,140000,405276830,15440,15440,15440,15440,0
20240905,135900,405276830,15440,15440,15440,15440,1
20240905,135800,405261390,15350,15350,15350,15350,30
20240905,135700,404800890,15350,15350,15350,15350,3
20240905,135600,404754840,15350,15420,15420,15350,370
20240905,135500,399069240,15450,15420,15450,15420,34
20240905,135400,398544930,15450,15450,15450,15450,0
20240905,135300,398544930,15450,15430,15450,15430,47
20240905,135200,397819700,15430,15430,15430,15430,3
20240905,135100,397773410,15420,15430,15430,15420,117
20240905,135000,395968760,15430,15430,15430,15430,4
20240905,134900,395907040,15430,15430,15430,15430,0
20240905,134800,395907040,15430,15430,15430,15430,596
20240905,134700,386710760,15430,15440,15440,15430,105
20240905,134600,385089580,15440,15440,15440,15440,42
20240905,134500,384441100,15450,15450,15450,15440,106
20240905,134400,382804410,15450,15450,15450,15450,1
20240905,134300,382788960,15460,15460,15460,15460,0
20240905,134200,382788960,15460,15460,15460,15460,0
20240905,134100,382788960,15460,15460,15460,15460,3
20240905,134000,382742580,15440,15450,15450,15440,10
20240905,133900,382588160,15450,15460,15460,15450,25
20240905,133800,382201860,15460,15460,15460,15460,1
20240905,133700,382186400,15450,15450,15450,15450,0
20240905,133600,382186400,15450,15450,15450,15450,5
20240905,133500,382109150,15440,15440,15440,15440,0
20240905,133400,382109150,15440,15440,15440,15440,0
20240905,133300,382109150,15440,15440,15440,15440,0
20240905,133200,382109150,15440,15440,15440,15440,0
20240905,133100,382109150,15440,15410,15440,15410,6
20240905,133000,382016630,15400,15400,15400,15400,0
20240905,132900,382016630,15400,15400,15400,15400,0
20240905,132800,382016630,15400,15400,15400,15400,107
20240905,132700,380368830,15410,15410,15410,15410,1
20240905,132600,380353420,15410,15410,15410,15410,0
20240905,132500,380353420,15410,15410,15410,15410,58
20240905,132400,379459640,15530,15530,15530,15530,0
20240905,132300,379459640,15530,15530,15530,15530,0
20240905,132200,379459640,15530,15530,15530,15530,0
20240905,132100,379459640,15530,15530,15530,15530,0
20240905,132000,379459640,15530,15530,15530,15530,20
20240905,131900,379149040,15540,15540,15540,15540,0
20240905,131800,379149040,15540,15370,15540,15370,65
20240905,131700,378146360,15360,15360,15360,15360,0
20240905,131600,378146360,15360,15360,15360,15360,70
20240905,131500,377071160,15370,15370,15370,15370,501
20240905,131400,369370790,15390,15390,15390,15390,0
20240905,131300,369370790,15390,15390,15390,15390,0
20240905,131200,369370790,15390,15390,15390,15390,0
20240905,131100,369370790,15390,15390,15390,15390,1
20240905,131000,369355400,15370,15370,15370,15370,0
20240905,130900,369355400,15370,15370,15370,15370,0
20240905,130800,369355400,15370,15370,15370,15370,0
20240905,130700,369355400,15370,15370,15370,15370,0
20240905,130600,369355400,15370,15370,15370,15370,0
20240905,130500,369355400,15370,15370,15370,15370,1
20240905,130400,369340030,15360,15360,15360,15360,0
20240905,130300,369340030,15360,15360,15360,15360,0
20240905,130200,369340030,15360,15370,15370,15360,319
20240905,130100,364439690,15360,15360,15360,15360,0
20240905,130000,364439690,15360,15360,15360,15360,0
20240905,125900,364439690,15360,15360,15360,15360,20
20240905,125800,364132490,15380,15380,15380,15380,0
20240905,125700,364132490,15380,15380,15380,15380,0
20240905,125600,364132490,15380,15380,15380,15380,0
20240905,125500,364132490,15380,15380,15380,15380,121
20240905,125400,362271510,15380,15380,15380,15380,0
20240905,125300,362271510,15380,15380,15380,15380,0
20240905,125200,362271510,15380,15380,15380,15380,0
20240905,125100,362271510,15380,15380,15390,15380,68
20240905,125000,361225320,15390,15390,15390,15390,0
20240905,124900,361225320,15390,15390,15390,15390,0
20240905,124800,361225320,15390,15390,15390,15390,0
20240905,124700,361225320,15390,15390,15390,15390,1
20240905,124600,361209930,15350,15350,15350,15350,0
20240905,124500,361209930,15350,15350,15350,15350,0
20240905,124400,361209930,15350,15350,15350,15350,157
20240905,124300,358799980,15350,15360,15360,15350,406
20240905,124200,352566580,15370,15370,15370,15370,102
20240905,124100,350998840,15380,15390,15390,15380,78
20240905,124000,349798900,15400,15400,15400,15400,0
20240905,123900,349798900,15400,15400,15400,15400,12
20240905,123800,349614100,15400,15400,15400,15400,4
20240905,123700,349552500,15400,15400,15400,15400,0
20240905,123600,349552500,15400,15400,15400,15400,13
20240905,123500,349352300,15400,15400,15400,15400,0
20240905,123400,349352300,15400,15400,15400,15400,129
20240905,123300,347365700,15400,15400,15400,15400,12
20240905,123200,347180900,15400,15400,15400,15400,0
20240905,123100,347180900,15400,15400,15400,15400,203
20240905,123000,344054700,15400,15400,15400,15400,1
20240905,122900,344039300,15390,15390,15390,15390,0
20240905,122800,344039300,15390,15390,15390,15390,0
20240905,122700,344039300,15390,15390,15390,15390,0
20240905,122600,344039300,15390,15390,15390,15390,0
20240905,122500,344039300,15390,15390,15390,15390,0
20240905,122400,344039300,15390,15390,15390,15390,0
20240905,122300,344039300,15390,15390,15390,15390,0
20240905,122200,344039300,15390,15390,15390,15390,0
20240905,122100,344039300,15390,15390,15390,15390,1
20240905,122000,344023910,15400,15420,15420,15400,2548
20240905,121900,304780110,15410,15450,15450,15410,334
20240905,121800,299628260,15450,15450,15450,15450,0
20240905,121700,299628260,15450,15450,15450,15450,0
20240905,121600,299628260,15450,15450,15450,15450,0
20240905,121500,299628260,15450,15450,15450,15450,0
20240905,121400,299628260,15450,15450,15450,15450,0
20240905,121300,299628260,15450,15450,15450,15450,0
20240905,121200,299628260,15450,15450,15450,15450,0
20240905,121100,299628260,15450,15450,15450,15450,10
20240905,121000,299473760,15440,15460,15460,15440,17
20240905,120900,299211220,15470,15470,15470,15470,0
20240905,120800,299211220,15470,15470,15470,15470,1
20240905,120700,299195750,15470,15470,15470,15470,0
20240905,120600,299195750,15470,15470,15470,15470,38
20240905,120500,298607890,15470,15470,15470,15470,0
20240905,120400,298607890,15470,15470,15470,15470,0
20240905,120300,298607890,15470,15430,15470,15430,36
20240905,120200,298052330,15420,15420,15420,15420,0
20240905,120100,298052330,15420,15420,15420,15420,0
20240905,120000,298052330,15420,15420,15420,15420,50
20240905,115900,297281330,15420,15420,15420,15420,0
20240905,115800,297281330,15420,15420,15420,15420,0
20240905,115700,297281330,15420,15420,15420,15420,0
20240905,115600,297281330,15420,15420,15420,15420,7
20240905,115500,297173390,15420,15420,15420,15420,1
20240905,115400,297157970,15470,15470,15470,15470,0
20240905,115300,297157970,15470,15470,15470,15470,12
20240905,115200,296972330,15420,15420,15420,15420,0
20240905,115100,296972330,15420,15420,15420,15420,10
20240905,115000,296818130,15470,15470,15470,15470,0
20240905,114900,296818130,15470,15470,15470,15470,0
20240905,114800,296818130,15470,15470,15470,15470,0
20240905,114700,296818130,15470,15470,15470,15470,0
20240905,114600,296818130,15470,15470,15470,15470,55
20240905,114500,295967280,15430,15430,15430,15430,2
20240905,114400,295936420,15430,15430,15430,15430,0
20240905,114300,295936420,15430,15430,15430,15430,7
20240905,114200,295828410,15430,15430,15430,15430,1
20240905,114100,295812980,15420,15430,15430,15420,73
20240905,114000,294687090,15430,15430,15430,15430,33
20240905,113900,294177900,15440,15450,15450,15440,17
20240905,113800,293915350,15440,15450,15450,15440,172
20240905,113700,291259070,15440,15440,15440,15440,0
20240905,113600,291259070,15440,15440,15440,15440,3
20240905,113500,291212750,15470,15470,15470,15470,0
20240905,113400,291212750,15470,15470,15470,15470,0
20240905,113300,291212750,15470,15450,15470,15450,100
20240905,113200,289666250,15450,15450,15450,15450,0
20240905,113100,289666250,15450,15450,15450,15450,0
20240905,113000,289666250,15450,15450,15450,15450,0
20240905,112900,289666250,15450,15450,15450,15450,0
20240905,112800,289666250,15450,15450,15450,15450,0
20240905,112700,289666250,15450,15450,15450,15450,0
20240905,112600,289666250,15450,15450,15450,15450,0
20240905,112500,289666250,15450,15450,15450,15450,0
20240905,112400,289666250,15450,15450,15450,15450,1
20240905,112300,289650800,15450,15450,15450,15450,0
20240905,112200,289650800,15450,15450,15450,15450,0
20240905,112100,289650800,15450,15450,15450,15450,111
20240905,112000,287935850,15460,15460,15460,15460,52
20240905,111900,287131930,15460,15460,15460,15460,110
20240905,111800,285431330,15470,15470,15470,15470,40
20240905,111700,284812530,15470,15480,15480,15470,194
20240905,111600,281810950,15480,15490,15490,15480,193
20240905,111500,278823300,15490,15490,15490,15490,0
20240905,111400,278823300,15490,15490,15490,15490,0
20240905,111300,278823300,15490,15480,15490,15480,18
20240905,111200,278544650,15490,15480,15490,15480,87
20240905,111100,277197540,15480,15470,15480,15470,1108
20240905,111000,260046780,15470,15490,15490,15470,1159
20240905,110900,242106370,15500,15500,15500,15500,51
20240905,110800,241315870,15500,15500,15500,15500,1000
20240905,110700,225815870,15500,15500,15500,15500,1
20240905,110600,225800370,15500,15500,15500,15500,434
20240905,110500,219073370,15500,15510,15510,15500,514
20240905,110400,211106360,15520,15520,15520,15520,1
20240905,110300,211090840,15500,15500,15500,15500,0
20240905,110200,211090840,15500,15500,15500,15500,0
20240905,110100,211090840,15500,15500,15500,15500,0
20240905,110000,211090840,15500,15510,15510,15500,296
20240905,105900,206502740,15510,15510,15510,15510,200
20240905,105800,203400740,15540,15540,15540,15540,2
20240905,105700,203369660,15510,15520,15520,15510,195
20240905,105600,200345200,15500,15500,15500,15500,0
20240905,105500,200345200,15500,15510,15520,15500,103
20240905,105400,198746690,15520,15520,15550,15520,2021
20240905,105300,167371390,15520,15520,15520,15520,1
20240905,105200,167355870,15520,15520,15520,15520,1
20240905,105100,167340350,15520,15520,15520,15520,0
20240905,105000,167340350,15520,15520,15520,15520,1
20240905,104900,167324830,15500,15520,15520,15500,20
20240905,104800,167014610,15520,15520,15520,15520,5
20240905,104700,166937010,15520,15520,15520,15520,0
20240905,104600,166937010,15520,15520,15520,15520,1
20240905,104500,166921490,15500,15500,15500,15500,0
20240905,104400,166921490,15500,15510,15510,15500,500
20240905,104300,159171480,15520,15520,15520,15500,506
20240905,104200,151328380,15510,15510,15510,15510,3
20240905,104100,151281850,15500,15500,15500,15500,0
20240905,104000,151281850,15500,15500,15500,15500,0
20240905,103900,151281850,15500,15500,15500,15500,0
20240905,103800,151281850,15500,15500,15500,15500,43
20240905,103700,150615350,15510,15510,15510,15510,0
20240905,103600,150615350,15510,15500,15510,15500,57
20240905,103500,149731840,15500,15500,15500,15500,10
20240905,103400,149576840,15500,15500,15500,15500,1
20240905,103300,149561340,15480,15480,15480,15480,1
20240905,103200,149545860,15480,15480,15480,15480,5
20240905,103100,149468460,15480,15480,15480,15480,0
20240905,103000,149468460,15480,15480,15480,15480,0
20240905,102900,149468460,15480,15480,15480,15480,1
20240905,102800,149452980,15490,15490,15490,15490,124
20240905,102700,147532220,15500,15510,15510,15500,4
20240905,102600,147470210,15510,15510,15510,15510,1
20240905,102500,147454700,15510,15510,15510,15510,2
20240905,102400,147423680,15500,15500,15500,15500,139
20240905,102300,145269180,15510,15510,15510,15510,2
20240905,102200,145238160,15510,15510,15510,15510,26
20240905,102100,144834900,15520,15520,15520,15520,35
20240905,102000,144291700,15530,15530,15530,15530,0
20240905,101900,144291700,15530,15530,15530,15530,0
20240905,101800,144291700,15530,15540,15540,15530,20
20240905,101700,143981090,15550,15550,15550,15550,121
20240905,101600,142099540,15550,15560,15560,15540,259
20240905,101500,138074420,15560,15560,15560,15560,22
20240905,101400,137732100,15560,15560,15560,15560,0
20240905,101300,137732100,15560,15560,15560,15560,3
20240905,101200,137685420,15580,15580,15580,15580,96
20240905,101100,136189740,15580,15580,15580,15580,20
20240905,101000,135878140,15580,15580,15580,15580,0
20240905,100900,135878140,15580,15550,15580,15550,688
20240905,100800,125179500,15550,15550,15550,15550,6
20240905,100700,125086200,15540,15530,15540,15530,252
20240905,100600,121171400,15530,15530,15530,15530,100
20240905,100500,119618400,15530,15530,15530,15530,13
20240905,100400,119416510,15520,15520,15520,15520,0
20240905,100300,119416510,15520,15500,15520,15500,278
20240905,100200,115105930,15520,15520,15520,15520,0
20240905,100100,115105930,15520,15520,15520,15520,0
20240905,100000,115105930,15520,15530,15530,15520,7
20240905,095900,114997250,15520,15520,15520,15520,97
20240905,095800,113491810,15520,15520,15520,15520,0
20240905,095700,113491810,15520,15520,15520,15520,20
20240905,095600,113181410,15520,15520,15520,15520,2
20240905,095500,113150370,15530,15530,15530,15530,0
20240905,095400,113150370,15530,15530,15530,15530,0
20240905,095300,113150370,15530,15530,15530,15520,707
20240905,095200,102177160,15530,15530,15530,15530,23
20240905,095100,101819970,15530,15530,15530,15530,50
20240905,095000,101043470,15530,15520,15530,15520,156
20240905,094900,98622330,15520,15510,15520,15510,24
20240905,094800,98250010,15510,15510,15510,15510,16
20240905,094700,98001850,15510,15510,15510,15510,47
20240905,094600,97272880,15510,15500,15510,15500,136
20240905,094500,95164820,15500,15500,15500,15500,0
20240905,094400,95164820,15500,15500,15500,15500,6
20240905,094300,95071820,15500,15500,15500,15500,2
20240905,094200,95040820,15500,15500,15500,15500,20
20240905,094100,94730820,15500,15500,15500,15500,1
20240905,094000,94715320,15500,15500,15500,15500,5
20240905,093900,94637820,15500,15500,15500,15500,3
20240905,093800,94591320,15500,15500,15500,15500,2
20240905,093700,94560320,15500,15500,15500,15500,14
20240905,093600,94343320,15500,15490,15500,15480,1077
20240905,093500,77667650,15490,15480,15490,15480,280
20240905,093400,73333230,15480,15480,15480,15480,5
20240905,093300,73255830,15480,15470,15480,15470,11
20240905,093200,73085650,15480,15480,15480,15480,2
20240905,093100,73054690,15480,15480,15480,15480,14
20240905,093000,72837970,15480,15480,15480,15480,2
20240905,092900,72807010,15480,15480,15480,15480,8
20240905,092800,72683170,15480,15470,15480,15470,77
20240905,092700,71491970,15470,15470,15470,15470,0
20240905,092600,71491970,15470,15460,15470,15460,19
20240905,092500,71198110,15470,15470,15470,15470,0
20240905,092400,71198110,15470,15470,15470,15470,3
20240905,092300,71151700,15480,15480,15480,15480,1
20240905,092200,71136220,15480,15480,15480,15480,1
20240905,092100,71120740,15480,15480,15480,15480,6
20240905,092000,71027860,15480,15480,15480,15480,0
20240905,091900,71027860,15480,15480,15480,15480,1
20240905,091800,71012380,15480,15480,15480,15480,1
20240905,091700,70996900,15480,15480,15480,15480,100
20240905,091600,69448900,15480,15480,15480,15480,1
20240905,091500,69433420,15490,15490,15490,15490,0
20240905,091400,69433420,15490,15470,15490,15470,204
20240905,091300,66274260,15490,15490,15490,15490,0
20240905,091200,66274260,15490,15490,15490,15490,0
20240905,091100,66274260,15490,15490,15490,15490,39
20240905,091000,65670150,15350,15350,15350,15350,0
20240905,090900,65670150,15350,15490,15490,15350,253
20240905,090800,61771810,15500,15500,15500,15500,0
20240905,090700,61771810,15500,15500,15500,15500,5
20240905,090600,61694310,15500,15500,15500,15500,11
20240905,090500,61523810,15500,15500,15500,15500,0
20240905,090400,61523810,15500,15500,15510,15500,712
20240905,090300,50487690,15510,15500,15510,15500,473
20240905,090200,43155220,15500,15500,15500,15500,1001
20240905,090100,27639720,15500,15470,15510,15470,1335
20240905,090000,6965030,15480,15410,15480,15410,440