KissMeData/034120/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191400,689903080,15230,15230,15230,15230,1160
20240909,191300,689903080,15230,15230,15230,15230,0
20240909,191200,689903080,15230,15230,15230,15230,0
20240909,191100,689903080,15230,15230,15230,15230,0
20240909,191000,689903080,15230,15230,15230,15230,0
20240909,190900,689903080,15230,15230,15230,15230,0
20240909,190800,689903080,15230,15230,15230,15230,0
20240909,190700,689903080,15230,15230,15230,15230,0
20240909,190600,689903080,15230,15230,15230,15230,0
20240909,190500,689903080,15230,15230,15230,15230,0
20240909,190400,689903080,15230,15230,15230,15230,0
20240909,190300,689903080,15230,15230,15230,15230,0
20240909,190200,689903080,15230,15230,15230,15230,0
20240909,190100,689903080,15230,15230,15230,15230,0
20240909,190000,689903080,15230,15230,15230,15230,0
20240909,185900,689903080,15230,15230,15230,15230,0
20240909,185800,689903080,15230,15230,15230,15230,0
20240909,185700,689903080,15230,15230,15230,15230,0
20240909,185600,689903080,15230,15230,15230,15230,0
20240909,185500,689903080,15230,15230,15230,15230,0
20240909,185400,689903080,15230,15230,15230,15230,0
20240909,185300,689903080,15230,15230,15230,15230,0
20240909,185200,689903080,15230,15230,15230,15230,0
20240909,185100,689903080,15230,15230,15230,15230,0
20240909,185000,689903080,15230,15230,15230,15230,0
20240909,184900,689903080,15230,15230,15230,15230,0
20240909,184800,689903080,15230,15230,15230,15230,0
20240909,184700,689903080,15230,15230,15230,15230,0
20240909,184600,689903080,15230,15230,15230,15230,0
20240909,184500,689903080,15230,15230,15230,15230,0
20240909,184400,689903080,15230,15230,15230,15230,1160
20240909,184300,689903080,15230,15230,15230,15230,0
20240909,184200,689903080,15230,15230,15230,15230,0
20240909,184100,689903080,15230,15230,15230,15230,0
20240909,184000,689903080,15230,15230,15230,15230,0
20240909,183900,689903080,15230,15230,15230,15230,0
20240909,183800,689903080,15230,15230,15230,15230,0
20240909,183700,689903080,15230,15230,15230,15230,0
20240909,183600,689903080,15230,15230,15230,15230,0
20240909,183500,689903080,15230,15230,15230,15230,0
20240909,183400,689903080,15230,15230,15230,15230,0
20240909,183300,689903080,15230,15230,15230,15230,0
20240909,183200,689903080,15230,15230,15230,15230,0
20240909,183100,689903080,15230,15230,15230,15230,0
20240909,183000,689903080,15230,15230,15230,15230,0
20240909,182900,689903080,15230,15230,15230,15230,0
20240909,182800,689903080,15230,15230,15230,15230,0
20240909,182700,689903080,15230,15230,15230,15230,0
20240909,182600,689903080,15230,15230,15230,15230,0
20240909,182500,689903080,15230,15230,15230,15230,0
20240909,182400,689903080,15230,15230,15230,15230,0
20240909,182300,689903080,15230,15230,15230,15230,0
20240909,182200,689903080,15230,15230,15230,15230,0
20240909,182100,689903080,15230,15230,15230,15230,0
20240909,182000,689903080,15230,15230,15230,15230,0
20240909,181900,689903080,15230,15230,15230,15230,0
20240909,181800,689903080,15230,15230,15230,15230,0
20240909,181700,689903080,15230,15230,15230,15230,0
20240909,181600,689903080,15230,15230,15230,15230,0
20240909,181500,689903080,15230,15230,15230,15230,0
20240909,181400,689903080,15230,15230,15230,15230,1160
20240909,181300,689903080,15230,15230,15230,15230,0
20240909,181200,689903080,15230,15230,15230,15230,0
20240909,181100,689903080,15230,15230,15230,15230,0
20240909,181000,689903080,15230,15230,15230,15230,0
20240909,180900,689903080,15230,15230,15230,15230,0
20240909,180800,689903080,15230,15230,15230,15230,0
20240909,180700,689903080,15230,15230,15230,15230,0
20240909,180600,689903080,15230,15230,15230,15230,0
20240909,180500,689903080,15230,15230,15230,15230,0
20240909,180400,689903080,15230,15230,15230,15230,0
20240909,180300,689903080,15230,15230,15230,15230,0
20240909,180200,689903080,15230,15230,15230,15230,0
20240909,180100,689903080,15230,15230,15230,15230,0
20240909,180000,689903080,15230,15230,15230,15230,0
20240909,175900,689903080,15230,15230,15230,15230,0
20240909,175800,689903080,15230,15230,15230,15230,0
20240909,175700,689903080,15230,15230,15230,15230,0
20240909,175600,689903080,15230,15230,15230,15230,0
20240909,175500,689903080,15230,15230,15230,15230,0
20240909,175400,689903080,15230,15230,15230,15230,0
20240909,175300,689903080,15230,15230,15230,15230,0
20240909,175200,689903080,15230,15230,15230,15230,0
20240909,175100,689903080,15230,15230,15230,15230,0
20240909,175000,689903080,15230,15230,15230,15230,0
20240909,174900,689903080,15230,15230,15230,15230,0
20240909,174800,689903080,15230,15230,15230,15230,0
20240909,174700,689903080,15230,15230,15230,15230,0
20240909,174600,689903080,15230,15230,15230,15230,0
20240909,174500,689903080,15230,15230,15230,15230,0
20240909,174400,689903080,15230,15230,15230,15230,1160
20240909,174300,689903080,15230,15230,15230,15230,0
20240909,174200,689903080,15230,15230,15230,15230,0
20240909,174100,689903080,15230,15230,15230,15230,0
20240909,174000,689903080,15230,15230,15230,15230,0
20240909,173900,689903080,15230,15230,15230,15230,0
20240909,173800,689903080,15230,15230,15230,15230,0
20240909,173700,689903080,15230,15230,15230,15230,0
20240909,173600,689903080,15230,15230,15230,15230,0
20240909,173500,689903080,15230,15230,15230,15230,0
20240909,173400,689903080,15230,15230,15230,15230,0
20240909,173300,689903080,15230,15230,15230,15230,0
20240909,173200,689903080,15230,15230,15230,15230,0
20240909,173100,689903080,15230,15230,15230,15230,0
20240909,173000,689903080,15230,15230,15230,15230,0
20240909,172900,689903080,15230,15230,15230,15230,0
20240909,172800,689903080,15230,15230,15230,15230,0
20240909,172700,689903080,15230,15230,15230,15230,0
20240909,172600,689903080,15230,15230,15230,15230,0
20240909,172500,689903080,15230,15230,15230,15230,0
20240909,172400,689903080,15230,15230,15230,15230,0
20240909,172300,689903080,15230,15230,15230,15230,0
20240909,172200,689903080,15230,15230,15230,15230,0
20240909,172100,689903080,15230,15230,15230,15230,0
20240909,172000,689903080,15230,15230,15230,15230,0
20240909,171900,689903080,15230,15230,15230,15230,0
20240909,171800,689903080,15230,15230,15230,15230,0
20240909,171700,689903080,15230,15230,15230,15230,0
20240909,171600,689903080,15230,15230,15230,15230,0
20240909,171500,689903080,15230,15230,15230,15230,0
20240909,171400,689903080,15230,15230,15230,15230,1160
20240909,171300,689903080,15230,15230,15230,15230,0
20240909,171200,689903080,15230,15230,15230,15230,0
20240909,171100,689903080,15230,15230,15230,15230,0
20240909,171000,689903080,15230,15230,15230,15230,0
20240909,170900,689903080,15230,15230,15230,15230,0
20240909,170800,689903080,15230,15230,15230,15230,0
20240909,170700,689903080,15230,15230,15230,15230,0
20240909,170600,689903080,15230,15230,15230,15230,0
20240909,170500,689903080,15230,15230,15230,15230,0
20240909,170400,689903080,15230,15230,15230,15230,0
20240909,170300,689903080,15230,15230,15230,15230,0
20240909,170200,689903080,15230,15230,15230,15230,0
20240909,170100,689903080,15230,15230,15230,15230,0
20240909,170000,689903080,15230,15230,15230,15230,0
20240909,165900,689903080,15230,15230,15230,15230,0
20240909,165800,689903080,15230,15230,15230,15230,0
20240909,165700,689903080,15230,15230,15230,15230,0
20240909,165600,689903080,15230,15230,15230,15230,0
20240909,165500,689903080,15230,15230,15230,15230,0
20240909,165400,689903080,15230,15230,15230,15230,0
20240909,165300,689903080,15230,15230,15230,15230,0
20240909,165200,689903080,15230,15230,15230,15230,0
20240909,165100,689903080,15230,15230,15230,15230,0
20240909,165000,689903080,15230,15230,15230,15230,0
20240909,164900,689903080,15230,15230,15230,15230,0
20240909,164800,689903080,15230,15230,15230,15230,0
20240909,164700,689903080,15230,15230,15230,15230,0
20240909,164600,689903080,15230,15230,15230,15230,0
20240909,164500,689903080,15230,15230,15230,15230,0
20240909,164400,689903080,15230,15230,15230,15230,1160
20240909,164300,689903080,15230,15230,15230,15230,0
20240909,164200,689903080,15230,15230,15230,15230,0
20240909,164100,689903080,15230,15230,15230,15230,0
20240909,164000,689903080,15230,15230,15230,15230,0
20240909,163900,689903080,15230,15230,15230,15230,0
20240909,163800,689903080,15230,15230,15230,15230,0
20240909,163700,689903080,15230,15230,15230,15230,0
20240909,163600,689903080,15230,15230,15230,15230,0
20240909,163500,689903080,15230,15230,15230,15230,0
20240909,163400,689903080,15230,15230,15230,15230,0
20240909,163300,689903080,15230,15230,15230,15230,0
20240909,163200,689903080,15230,15230,15230,15230,0
20240909,163100,689903080,15230,15230,15230,15230,0
20240909,163000,689903080,15230,15230,15230,15230,0
20240909,162900,689903080,15230,15230,15230,15230,0
20240909,162800,689903080,15230,15230,15230,15230,0
20240909,162700,689903080,15230,15230,15230,15230,0
20240909,162600,689903080,15230,15230,15230,15230,0
20240909,162500,689903080,15230,15230,15230,15230,0
20240909,162400,689903080,15230,15230,15230,15230,0
20240909,162300,689903080,15230,15230,15230,15230,0
20240909,162200,689903080,15230,15230,15230,15230,0
20240909,162100,689903080,15230,15230,15230,15230,0
20240909,162000,689903080,15230,15230,15230,15230,0
20240909,161900,689903080,15230,15230,15230,15230,0
20240909,161800,689903080,15230,15230,15230,15230,0
20240909,161700,689903080,15230,15230,15230,15230,0
20240909,161600,689903080,15230,15230,15230,15230,0
20240909,161500,689903080,15230,15230,15230,15230,0
20240909,161400,689903080,15230,15230,15230,15230,1160
20240909,161300,689903080,15230,15230,15230,15230,0
20240909,161200,689903080,15230,15230,15230,15230,0
20240909,161100,689903080,15230,15230,15230,15230,0
20240909,161000,689903080,15230,15230,15230,15230,0
20240909,160900,689903080,15230,15230,15230,15230,0
20240909,160800,689903080,15230,15230,15230,15230,0
20240909,160700,689903080,15230,15230,15230,15230,0
20240909,160600,689903080,15230,15230,15230,15230,0
20240909,160500,689903080,15230,15230,15230,15230,0
20240909,160400,689903080,15230,15230,15230,15230,0
20240909,160300,689903080,15230,15230,15230,15230,0
20240909,160200,689903080,15230,15230,15230,15230,0
20240909,160100,689903080,15230,15230,15230,15230,0
20240909,160000,689903080,15230,15230,15230,15230,0
20240909,155900,689903080,15230,15230,15230,15230,0
20240909,155800,689903080,15230,15230,15230,15230,0
20240909,155700,689903080,15230,15230,15230,15230,0
20240909,155600,689903080,15230,15230,15230,15230,0
20240909,155500,689903080,15230,15230,15230,15230,0
20240909,155400,689903080,15230,15230,15230,15230,0
20240909,155300,689903080,15230,15230,15230,15230,0
20240909,155200,689903080,15230,15230,15230,15230,0
20240909,155100,689903080,15230,15230,15230,15230,0
20240909,155000,689903080,15230,15230,15230,15230,0
20240909,154900,689903080,15230,15230,15230,15230,0
20240909,154800,689903080,15230,15230,15230,15230,0
20240909,154700,689903080,15230,15230,15230,15230,0
20240909,154600,689903080,15230,15230,15230,15230,0
20240909,154500,689903080,15230,15230,15230,15230,0
20240909,154400,689903080,15230,15230,15230,15230,1160
20240909,154300,689903080,15230,15230,15230,15230,0
20240909,154200,689903080,15230,15230,15230,15230,0
20240909,154100,689903080,15230,15230,15230,15230,0
20240909,154000,689903080,15230,15230,15230,15230,0
20240909,153900,689903080,15230,15230,15230,15230,0
20240909,153800,689903080,15230,15230,15230,15230,0
20240909,153700,689903080,15230,15230,15230,15230,0
20240909,153600,689903080,15230,15230,15230,15230,0
20240909,153500,689903080,15230,15230,15230,15230,0
20240909,153400,689903080,15230,15230,15230,15230,0
20240909,153300,689903080,15230,15230,15230,15230,0
20240909,153200,689903080,15230,15230,15230,15230,0
20240909,153100,689903080,15230,15230,15230,15230,0
20240909,153000,689903080,15230,15230,15230,15230,1160
20240909,152900,672236280,15220,15220,15220,15220,0
20240909,152800,672236280,15220,15220,15220,15220,0
20240909,152700,672236280,15220,15220,15220,15220,0
20240909,152600,672236280,15220,15220,15220,15220,0
20240909,152500,672236280,15220,15220,15220,15220,0
20240909,152400,672236280,15220,15220,15220,15220,0
20240909,152300,672236280,15220,15220,15220,15220,0
20240909,152200,672236280,15220,15220,15220,15220,0
20240909,152100,672236280,15220,15220,15220,15220,0
20240909,152000,672236280,15220,15220,15220,15220,0
20240909,151900,672236280,15220,15220,15220,15220,0
20240909,151800,672236280,15220,15220,15220,15220,1
20240909,151700,672221060,15220,15220,15220,15220,5
20240909,151600,672144960,15210,15210,15210,15210,0
20240909,151500,672144960,15210,15210,15210,15210,2
20240909,151400,672114540,15260,15260,15260,15260,0
20240909,151300,672114540,15260,15250,15270,15210,247
20240909,151200,668354840,15220,15220,15220,15220,20
20240909,151100,668050440,15250,15250,15250,15250,0
20240909,151000,668050440,15250,15240,15250,15230,3
20240909,150900,668004720,15250,15250,15250,15250,0
20240909,150800,668004720,15250,15250,15250,15250,1
20240909,150700,667989470,15260,15260,15260,15260,0
20240909,150600,667989470,15260,15260,15260,15260,0
20240909,150500,667989470,15260,15260,15260,15260,0
20240909,150400,667989470,15260,15260,15260,15260,0
20240909,150300,667989470,15260,15250,15260,15200,1001
20240909,150200,652770630,15260,15260,15260,15260,1
20240909,150100,652755370,15270,15260,15270,15260,31
20240909,150000,652282300,15250,15220,15250,15220,140
20240909,145900,650147360,15210,15210,15210,15210,1
20240909,145800,650132150,15210,15210,15210,15210,6
20240909,145700,650040890,15210,15210,15210,15210,1
20240909,145600,650025680,15210,15210,15210,15210,1
20240909,145500,650010470,15250,15250,15250,15250,1
20240909,145400,649995220,15250,15210,15250,15210,52
20240909,145300,649204260,15250,15250,15250,15250,0
20240909,145200,649204260,15250,15250,15250,15250,1
20240909,145100,649189010,15210,15250,15250,15210,19
20240909,145000,648899790,15240,15240,15240,15240,1
20240909,144900,648884550,15240,15240,15240,15240,0
20240909,144800,648884550,15240,15240,15240,15240,3
20240909,144700,648838830,15240,15250,15250,15240,2
20240909,144600,648808340,15260,15260,15260,15260,0
20240909,144500,648808340,15260,15260,15260,15260,1
20240909,144400,648793080,15240,15260,15260,15240,7
20240909,144300,648686280,15260,15240,15260,15240,2
20240909,144200,648655780,15260,15250,15260,15240,245
20240909,144100,644918260,15240,15240,15240,15240,1
20240909,144000,644903020,15250,15230,15250,15230,113
20240909,143900,643181910,15200,15200,15200,15200,0
20240909,143800,643181910,15200,15200,15200,15200,1
20240909,143700,643166710,15200,15200,15200,15200,32
20240909,143600,642680310,15200,15200,15200,15200,17
20240909,143500,642421910,15200,15200,15200,15200,1
20240909,143400,642406710,15230,15230,15230,15230,0
20240909,143300,642406710,15230,15230,15230,15230,0
20240909,143200,642406710,15230,15210,15230,15210,2
20240909,143100,642376270,15250,15210,15250,15200,301
20240909,143000,637800720,15200,15200,15200,15200,1
20240909,142900,637785520,15200,15200,15200,15200,2
20240909,142800,637755120,15260,15210,15260,15210,534
20240909,142700,629616230,15200,15200,15200,15200,0
20240909,142600,629616230,15200,15210,15210,15200,102
20240909,142500,628065820,15200,15200,15200,15200,225
20240909,142400,624645820,15210,15210,15210,15210,0
20240909,142300,624645820,15210,15210,15210,15200,71
20240909,142200,623565920,15210,15210,15210,15210,0
20240909,142100,623565920,15210,15210,15210,15210,1
20240909,142000,623550710,15220,15210,15220,15210,2
20240909,141900,623520280,15220,15220,15220,15220,0
20240909,141800,623520280,15220,15220,15220,15220,128
20240909,141700,621572120,15210,15200,15210,15200,76
20240909,141600,620416170,15210,15210,15210,15210,0
20240909,141500,620416170,15210,15210,15210,15210,1
20240909,141400,620400960,15200,15210,15210,15200,77
20240909,141300,619229800,15210,15210,15210,15210,27
20240909,141200,618819130,15200,15210,15210,15200,438
20240909,141100,612160670,15210,15210,15210,15210,1
20240909,141000,612145460,15210,15210,15210,15200,81
20240909,140900,610913840,15210,15210,15210,15210,53
20240909,140800,610107710,15210,15200,15210,15200,63
20240909,140700,609149520,15210,15220,15220,15210,70
20240909,140600,608084810,15220,15220,15220,15220,81
20240909,140500,606851990,15210,15210,15210,15210,6
20240909,140400,606760730,15210,15210,15210,15210,149
20240909,140300,604494440,15200,15210,15210,15200,648
20240909,140200,594643360,15200,15200,15200,15200,1
20240909,140100,594628160,15200,15200,15200,15200,0
20240909,140000,594628160,15200,15200,15200,15200,1
20240909,135900,594612960,15210,15210,15210,15200,12
20240909,135800,594430450,15210,15210,15210,15210,0
20240909,135700,594430450,15210,15210,15210,15210,0
20240909,135600,594430450,15210,15200,15210,15200,291
20240909,135500,590006350,15150,15170,15170,15150,32
20240909,135400,589521430,15170,15170,15170,15170,0
20240909,135300,589521430,15170,15170,15170,15170,3
20240909,135200,589475920,15200,15200,15200,15200,0
20240909,135100,589475920,15200,15200,15200,15200,1
20240909,135000,589460720,15210,15210,15210,15200,132
20240909,134900,587453010,15180,15160,15180,15160,627
20240909,134800,577937200,15150,15130,15150,15130,1092
20240909,134700,561408250,15130,15120,15130,15120,2
20240909,134600,561378000,15120,15120,15120,15120,0
20240909,134500,561378000,15120,15120,15120,15120,1
20240909,134400,561362880,15120,15120,15120,15120,1
20240909,134300,561347760,15110,15110,15110,15110,0
20240909,134200,561347760,15110,15110,15110,15110,1
20240909,134100,561332650,15100,15110,15110,15100,18
20240909,134000,561060680,15120,15120,15120,15120,2
20240909,133900,561030440,15130,15130,15130,15130,1
20240909,133800,561015310,15130,15130,15130,15130,5
20240909,133700,560939660,15130,15130,15130,15130,0
20240909,133600,560939660,15130,15130,15130,15130,0
20240909,133500,560939660,15130,15090,15130,15090,4
20240909,133400,560879180,15090,15090,15090,15090,0
20240909,133300,560879180,15090,15090,15090,15090,0
20240909,133200,560879180,15090,15090,15090,15090,1
20240909,133100,560864090,15090,15090,15090,15090,0
20240909,133000,560864090,15090,15090,15090,15090,0
20240909,132900,560864090,15090,15090,15090,15090,53
20240909,132800,560064320,15080,15080,15080,15080,0
20240909,132700,560064320,15080,15080,15080,15080,0
20240909,132600,560064320,15080,15110,15110,15080,1528
20240909,132500,537018230,15110,15110,15110,15110,236
20240909,132400,533452270,15110,15110,15110,15110,15
20240909,132300,533225620,15110,15110,15110,15110,1
20240909,132200,533210510,15110,15110,15110,15110,0
20240909,132100,533210510,15110,15110,15110,15110,0
20240909,132000,533210510,15110,15110,15110,15110,121
20240909,131900,531382200,15140,15130,15140,15130,200
20240909,131800,528356160,15110,15110,15110,15110,1
20240909,131700,528341050,15110,15110,15110,15110,0
20240909,131600,528341050,15110,15120,15120,15110,316
20240909,131500,523563140,15120,15120,15120,15120,20
20240909,131400,523260740,15110,15110,15110,15110,4
20240909,131300,523200300,15120,15120,15120,15120,1
20240909,131200,523185180,15120,15120,15120,15120,250
20240909,131100,519405180,15110,15110,15110,15110,1
20240909,131000,519390070,15090,15090,15090,15090,1
20240909,130900,519374980,15080,15080,15080,15070,2049
20240909,130800,488482300,15090,15120,15120,15090,613
20240909,130700,479232100,15090,15100,15100,15090,1226
20240909,130600,460728910,15100,15100,15100,15100,0
20240909,130500,460728910,15100,15100,15100,15100,1
20240909,130400,460713810,15110,15110,15110,15110,5
20240909,130300,460638260,15100,15100,15100,15100,0
20240909,130200,460638260,15100,15100,15100,15100,0
20240909,130100,460638260,15100,15100,15100,15100,1
20240909,130000,460623160,15100,15100,15100,15100,0
20240909,125900,460623160,15100,15100,15100,15100,0
20240909,125800,460623160,15100,15100,15100,15100,1
20240909,125700,460608060,15100,15100,15100,15100,0
20240909,125600,460608060,15100,15100,15100,15100,1
20240909,125500,460592960,15100,15100,15100,15100,1
20240909,125400,460577860,15100,15100,15100,15100,0
20240909,125300,460577860,15100,15100,15100,15100,0
20240909,125200,460577860,15100,15100,15100,15100,1
20240909,125100,460562760,15110,15110,15110,15110,0
20240909,125000,460562760,15110,15110,15110,15110,6
20240909,124900,460472100,15100,15100,15100,15100,1
20240909,124800,460457000,15100,15100,15100,15100,0
20240909,124700,460457000,15100,15120,15120,15100,548
20240909,124600,452178860,15130,15130,15130,15130,20
20240909,124500,451876260,15130,15130,15130,15130,1
20240909,124400,451861130,15130,15150,15150,15130,54
20240909,124300,451043120,15130,15130,15130,15130,1
20240909,124200,451027990,15150,15140,15150,15140,3
20240909,124100,450982560,15130,15130,15130,15130,0
20240909,124000,450982560,15130,15130,15130,15130,1
20240909,123900,450967430,15150,15150,15150,15150,0
20240909,123800,450967430,15150,15150,15150,15150,1
20240909,123700,450952280,15170,15130,15170,15130,7
20240909,123600,450846130,15180,15180,15180,15180,0
20240909,123500,450846130,15180,15180,15180,15180,0
20240909,123400,450846130,15180,15140,15180,15140,2
20240909,123300,450815810,15180,15170,15180,15170,4
20240909,123200,450755110,15180,15180,15180,15180,0
20240909,123100,450755110,15180,15170,15180,15170,4
20240909,123000,450694400,15180,15180,15180,15180,0
20240909,122900,450694400,15180,15170,15180,15170,58
20240909,122800,449814530,15170,15100,15170,15100,4
20240909,122700,449754060,15180,15180,15180,15180,0
20240909,122600,449754060,15180,15170,15180,15170,395
20240909,122500,443759490,15180,15170,15190,15100,30
20240909,122400,443304420,15140,15130,15140,15130,201
20240909,122300,440261290,15100,15100,15100,15100,0
20240909,122200,440261290,15100,15100,15100,15100,130
20240909,122100,438298290,15120,15120,15120,15120,0
20240909,122000,438298290,15120,15100,15120,15100,101
20240909,121900,436773170,15100,15100,15130,15100,102
20240909,121800,435232940,15130,15130,15130,15130,0
20240909,121700,435232940,15130,15120,15130,15090,252
20240909,121600,431427690,15120,15120,15120,15120,3
20240909,121500,431382330,15140,15140,15140,15140,0
20240909,121400,431382330,15140,15140,15140,15140,0
20240909,121300,431382330,15140,15140,15140,15140,40
20240909,121200,430776730,15120,15120,15120,15120,1
20240909,121100,430761610,15130,15130,15130,15130,0
20240909,121000,430761610,15130,15130,15130,15130,1
20240909,120900,430746480,15140,15130,15140,15130,11
20240909,120800,430580040,15130,15130,15130,15130,0
20240909,120700,430580040,15130,15130,15130,15130,2
20240909,120600,430549780,15140,15140,15140,15140,0
20240909,120500,430549780,15140,15120,15140,15120,20
20240909,120400,430247180,15100,15100,15100,15100,4
20240909,120300,430186780,15120,15120,15120,15120,0
20240909,120200,430186780,15120,15120,15120,15120,0
20240909,120100,430186780,15120,15130,15140,15100,14
20240909,120000,429974990,15100,15100,15100,15100,0
20240909,115900,429974990,15100,15100,15100,15100,0
20240909,115800,429974990,15100,15100,15100,15100,1
20240909,115700,429959890,15080,15080,15080,15080,0
20240909,115600,429959890,15080,15080,15080,15080,0
20240909,115500,429959890,15080,15080,15080,15080,1
20240909,115400,429944810,15080,15100,15130,15080,75
20240909,115300,428812300,15100,15100,15100,15100,404
20240909,115200,422711900,15100,15100,15100,15100,151
20240909,115100,420431800,15100,15100,15100,15100,0
20240909,115000,420431800,15100,15100,15100,15100,0
20240909,114900,420431800,15100,15100,15100,15100,1501
20240909,114800,397766700,15140,15140,15140,15140,5
20240909,114700,397691000,15140,15140,15140,15140,0
20240909,114600,397691000,15140,15140,15140,15140,28
20240909,114500,397267080,15140,15100,15140,15100,2
20240909,114400,397236840,15100,15100,15100,15100,0
20240909,114300,397236840,15100,15100,15100,15100,1
20240909,114200,397221740,15150,15150,15150,15150,10
20240909,114100,397070240,15140,15140,15140,15140,0
20240909,114000,397070240,15140,15100,15140,15100,2
20240909,113900,397040000,15170,15170,15170,15170,0
20240909,113800,397040000,15170,15170,15170,15170,0
20240909,113700,397040000,15170,15150,15170,15150,703
20240909,113600,386377490,15100,15100,15100,15100,83
20240909,113500,385124190,15100,15100,15100,15100,106
20240909,113400,383523590,15100,15080,15100,15080,501
20240909,113300,375958510,15090,15090,15090,15090,114
20240909,113200,374238250,15090,15090,15090,15090,0
20240909,113100,374238250,15090,15080,15090,15080,503
20240909,113000,366648010,15080,15080,15080,15080,1
20240909,112900,366632930,15090,15090,15090,15090,7
20240909,112800,366527300,15090,15090,15090,15090,15
20240909,112700,366300950,15080,15090,15090,15080,5
20240909,112600,366225510,15080,15080,15080,15080,0
20240909,112500,366225510,15080,15080,15080,15080,2
20240909,112400,366195350,15080,15080,15080,15080,1
20240909,112300,366180270,15090,15090,15090,15090,3
20240909,112200,366135000,15080,15080,15080,15080,0
20240909,112100,366135000,15080,15080,15080,15080,1
20240909,112000,366119920,15080,15080,15080,15080,0
20240909,111900,366119920,15080,15080,15080,15080,1
20240909,111800,366104840,15080,15080,15080,15080,1
20240909,111700,366089760,15080,15080,15080,15080,3
20240909,111600,366044520,15080,15080,15080,15080,1
20240909,111500,366029440,15070,15070,15070,15070,0
20240909,111400,366029440,15070,15070,15070,15070,0
20240909,111300,366029440,15070,15070,15070,15070,3
20240909,111200,365984230,15060,15060,15060,15060,2
20240909,111100,365954110,15090,15090,15090,15090,122
20240909,111000,364113130,15090,15090,15090,15090,1
20240909,110900,364098040,15060,15060,15060,15060,1
20240909,110800,364082980,15080,15080,15080,15080,1
20240909,110700,364067900,15080,15060,15080,15060,121
20240909,110600,362245620,15060,15060,15060,15060,429
20240909,110500,355784880,15040,15040,15040,15040,0
20240909,110400,355784880,15040,15070,15070,15040,799
20240909,110300,343761270,15070,15070,15070,15070,1
20240909,110200,343746200,15080,15080,15080,15080,18
20240909,110100,343474760,15080,15080,15080,15080,0
20240909,110000,343474760,15080,15080,15090,15080,35
20240909,105900,342946630,15070,15070,15070,15070,28
20240909,105800,342524670,15070,15070,15070,15070,34
20240909,105700,342012290,15090,15080,15090,15080,34
20240909,105600,341499260,15090,15090,15090,15090,0
20240909,105500,341499260,15090,15090,15090,15090,0
20240909,105400,341499260,15090,15080,15090,15080,121
20240909,105300,339673390,15080,15080,15080,15080,0
20240909,105200,339673390,15080,15080,15080,15080,0
20240909,105100,339673390,15080,15070,15080,15070,24
20240909,105000,339311480,15080,15080,15080,15080,1
20240909,104900,339296400,15060,15060,15060,15060,0
20240909,104800,339296400,15060,15060,15060,15060,1
20240909,104700,339281340,15090,15090,15090,15090,0
20240909,104600,339281340,15090,15090,15090,15090,100
20240909,104500,337772340,15090,15060,15090,15060,28
20240909,104400,337349850,15090,15080,15090,15080,26
20240909,104300,336957520,15030,15030,15030,15030,0
20240909,104200,336957520,15030,15020,15030,15020,6
20240909,104100,336867350,15090,15090,15090,15090,1
20240909,104000,336852260,15010,15010,15010,15010,0
20240909,103900,336852260,15010,15010,15010,15010,380
20240909,103800,331148460,15010,15060,15060,15000,6004
20240909,103700,240995640,15060,15060,15060,15060,0
20240909,103600,240995640,15060,15080,15080,15060,210
20240909,103500,237833000,15060,15060,15060,15060,0
20240909,103400,237833000,15060,15060,15060,15060,0
20240909,103300,237833000,15060,15060,15060,15060,0
20240909,103200,237833000,15060,15060,15060,15060,1
20240909,103100,237817940,15060,15080,15080,15060,360
20240909,103000,232393500,15080,15080,15080,15080,2
20240909,102900,232363340,15090,15090,15090,15090,0
20240909,102800,232363340,15090,15100,15100,15090,3
20240909,102700,232318050,15100,15080,15100,15080,13
20240909,102600,232121880,15080,15090,15090,15080,60
20240909,102500,231216980,15080,15080,15080,15080,1
20240909,102400,231201900,15090,15100,15100,15090,140
20240909,102300,229087930,15100,15100,15100,15100,1
20240909,102200,229072830,15140,15140,15140,15140,3
20240909,102100,229027410,15100,15100,15100,15100,1
20240909,102000,229012310,15140,15140,15140,15140,1
20240909,101900,228997170,15100,15100,15100,15100,0
20240909,101800,228997170,15100,15100,15100,15100,1
20240909,101700,228982070,15040,15040,15040,15040,0
20240909,101600,228982070,15040,15080,15080,15040,526
20240909,101500,221061040,15080,15090,15100,15080,588
20240909,101400,212188970,15100,15100,15100,15100,117
20240909,101300,210422270,15150,15150,15150,15150,4
20240909,101200,210361670,15140,15090,15140,15090,2
20240909,101100,210331440,15150,15150,15150,15150,1
20240909,101000,210316290,15070,15070,15070,15070,0
20240909,100900,210316290,15070,15070,15070,15070,1
20240909,100800,210301220,15070,15090,15090,15070,790
20240909,100700,198381230,15090,15100,15100,15090,1000
20240909,100600,183290230,15150,15150,15150,15150,1
20240909,100500,183275080,15150,15100,15150,15100,2
20240909,100400,183244830,15150,15150,15150,15150,1
20240909,100300,183229680,15100,15100,15100,15100,1
20240909,100200,183214580,15090,15090,15090,15090,1
20240909,100100,183199490,15090,15090,15090,15090,3
20240909,100000,183154220,15150,15090,15150,15090,2
20240909,095900,183123980,15100,15110,15110,15100,21
20240909,095800,182806780,15170,15170,15170,15170,0
20240909,095700,182806780,15170,15170,15170,15170,0
20240909,095600,182806780,15170,15170,15170,15170,0
20240909,095500,182806780,15170,15130,15170,15100,64
20240909,095400,181839690,15140,15140,15140,15140,26
20240909,095300,181446050,15140,15140,15140,15140,114
20240909,095200,179720090,15140,15110,15140,15110,500
20240909,095100,172153180,15120,15120,15120,15120,0
20240909,095000,172153180,15120,15120,15120,15120,1
20240909,094900,172138060,15100,15100,15100,15100,6
20240909,094800,172047460,15120,15120,15120,15120,1
20240909,094700,172032340,15100,15100,15100,15100,89
20240909,094600,170688440,15100,15110,15120,15100,17
20240909,094500,170431660,15100,15100,15100,15100,30
20240909,094400,169978660,15100,15080,15100,15080,130
20240909,094300,168017220,15080,15080,15080,15080,1
20240909,094200,168002140,15080,15080,15080,15080,3
20240909,094100,167956900,15080,15080,15080,15080,2
20240909,094000,167926740,15080,15080,15080,15080,10
20240909,093900,167775940,15080,15070,15080,15070,75
20240909,093800,166645260,15080,15080,15080,15030,438
20240909,093700,160054980,15080,15080,15080,15080,0
20240909,093600,160054980,15080,15080,15080,15080,65
20240909,093500,159074780,15060,15070,15080,15060,115
20240909,093400,157341900,15070,15080,15080,15050,68
20240909,093300,156317300,15080,15090,15090,15080,347
20240909,093200,151084530,15090,15090,15090,15090,82
20240909,093100,149847150,15090,15090,15090,15080,23
20240909,093000,149500180,15090,15090,15090,15090,86
20240909,092900,148202440,15090,15090,15090,15080,77
20240909,092800,147040560,15070,15070,15070,15070,33
20240909,092700,146543250,15080,15090,15090,15080,4
20240909,092600,146482920,15090,15070,15090,15040,118
20240909,092500,144705120,15070,15050,15070,15040,379
20240909,092400,138995420,15050,15060,15060,15040,193
20240909,092300,136090770,15060,15080,15080,15050,475
20240909,092200,128933910,15080,15090,15090,15080,16
20240909,092100,128692620,15080,15080,15080,15080,40
20240909,092000,128089420,15090,15090,15090,15090,3
20240909,091900,128044150,15090,15090,15090,15080,6
20240909,091800,127953620,15090,15090,15090,15090,31
20240909,091700,127485830,15090,15070,15090,14990,3212
20240909,091600,79254700,15180,15170,15180,15060,1056
20240909,091500,63324370,15170,15190,15190,15170,70
20240909,091400,62261100,15190,15190,15190,15190,2
20240909,091300,62230720,15190,15190,15190,15190,0
20240909,091200,62230720,15190,15190,15190,15190,2
20240909,091100,62200340,15280,15100,15280,15090,1139
20240909,091000,44953210,15100,15080,15100,15080,16
20240909,090900,44711740,15080,15100,15100,15080,321
20240909,090800,39870910,15100,15100,15100,15100,13
20240909,090700,39674610,15070,15070,15070,15070,27
20240909,090600,39267720,15080,15110,15110,15080,370
20240909,090500,33684100,15120,15120,15120,15100,268
20240909,090400,29633620,15130,15150,15150,15130,106
20240909,090300,28029460,15130,15140,15150,15130,278
20240909,090200,23819880,15150,15180,15180,15150,435
20240909,090100,17228170,15190,15290,15290,15190,114
20240909,090000,15495210,15300,15180,15300,15180,1016