KissMeData/034300/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,191800,204989800,14780,14780,14780,14780,109
20240925,191700,204989800,14780,14780,14780,14780,0
20240925,191600,204989800,14780,14780,14780,14780,0
20240925,191500,204989800,14780,14780,14780,14780,0
20240925,191400,204989800,14780,14780,14780,14780,0
20240925,191300,204989800,14780,14780,14780,14780,0
20240925,191200,204989800,14780,14780,14780,14780,0
20240925,191100,204989800,14780,14780,14780,14780,0
20240925,191000,204989800,14780,14780,14780,14780,0
20240925,190900,204989800,14780,14780,14780,14780,0
20240925,190800,204989800,14780,14780,14780,14780,0
20240925,190700,204989800,14780,14780,14780,14780,0
20240925,190600,204989800,14780,14780,14780,14780,0
20240925,190500,204989800,14780,14780,14780,14780,0
20240925,190400,204989800,14780,14780,14780,14780,0
20240925,190300,204989800,14780,14780,14780,14780,0
20240925,190200,204989800,14780,14780,14780,14780,0
20240925,190100,204989800,14780,14780,14780,14780,0
20240925,190000,204989800,14780,14780,14780,14780,0
20240925,185900,204989800,14780,14780,14780,14780,0
20240925,185800,204989800,14780,14780,14780,14780,0
20240925,185700,204989800,14780,14780,14780,14780,0
20240925,185600,204989800,14780,14780,14780,14780,0
20240925,185500,204989800,14780,14780,14780,14780,0
20240925,185400,204989800,14780,14780,14780,14780,0
20240925,185300,204989800,14780,14780,14780,14780,0
20240925,185200,204989800,14780,14780,14780,14780,0
20240925,185100,204989800,14780,14780,14780,14780,0
20240925,185000,204989800,14780,14780,14780,14780,0
20240925,184900,204989800,14780,14780,14780,14780,0
20240925,184800,204989800,14780,14780,14780,14780,109
20240925,184700,204989800,14780,14780,14780,14780,0
20240925,184600,204989800,14780,14780,14780,14780,0
20240925,184500,204989800,14780,14780,14780,14780,0
20240925,184400,204989800,14780,14780,14780,14780,0
20240925,184300,204989800,14780,14780,14780,14780,0
20240925,184200,204989800,14780,14780,14780,14780,0
20240925,184100,204989800,14780,14780,14780,14780,0
20240925,184000,204989800,14780,14780,14780,14780,0
20240925,183900,204989800,14780,14780,14780,14780,0
20240925,183800,204989800,14780,14780,14780,14780,0
20240925,183700,204989800,14780,14780,14780,14780,0
20240925,183600,204989800,14780,14780,14780,14780,0
20240925,183500,204989800,14780,14780,14780,14780,0
20240925,183400,204989800,14780,14780,14780,14780,0
20240925,183300,204989800,14780,14780,14780,14780,0
20240925,183200,204989800,14780,14780,14780,14780,0
20240925,183100,204989800,14780,14780,14780,14780,0
20240925,183000,204989800,14780,14780,14780,14780,0
20240925,182900,204989800,14780,14780,14780,14780,0
20240925,182800,204989800,14780,14780,14780,14780,0
20240925,182700,204989800,14780,14780,14780,14780,0
20240925,182600,204989800,14780,14780,14780,14780,0
20240925,182500,204989800,14780,14780,14780,14780,0
20240925,182400,204989800,14780,14780,14780,14780,0
20240925,182300,204989800,14780,14780,14780,14780,0
20240925,182200,204989800,14780,14780,14780,14780,0
20240925,182100,204989800,14780,14780,14780,14780,0
20240925,182000,204989800,14780,14780,14780,14780,0
20240925,181900,204989800,14780,14780,14780,14780,0
20240925,181800,204989800,14780,14780,14780,14780,109
20240925,181700,204989800,14780,14780,14780,14780,0
20240925,181600,204989800,14780,14780,14780,14780,0
20240925,181500,204989800,14780,14780,14780,14780,0
20240925,181400,204989800,14780,14780,14780,14780,0
20240925,181300,204989800,14780,14780,14780,14780,0
20240925,181200,204989800,14780,14780,14780,14780,0
20240925,181100,204989800,14780,14780,14780,14780,0
20240925,181000,204989800,14780,14780,14780,14780,0
20240925,180900,204989800,14780,14780,14780,14780,0
20240925,180800,204989800,14780,14780,14780,14780,0
20240925,180700,204989800,14780,14780,14780,14780,0
20240925,180600,204989800,14780,14780,14780,14780,0
20240925,180500,204989800,14780,14780,14780,14780,0
20240925,180400,204989800,14780,14780,14780,14780,0
20240925,180300,204989800,14780,14780,14780,14780,0
20240925,180200,204989800,14780,14780,14780,14780,0
20240925,180100,204989800,14780,14780,14780,14780,0
20240925,180000,204989800,14780,14780,14780,14780,0
20240925,175900,204989800,14780,14780,14780,14780,0
20240925,175800,204989800,14780,14780,14780,14780,0
20240925,175700,204989800,14780,14780,14780,14780,0
20240925,175600,204989800,14780,14780,14780,14780,0
20240925,175500,204989800,14780,14780,14780,14780,0
20240925,175400,204989800,14780,14780,14780,14780,0
20240925,175300,204989800,14780,14780,14780,14780,0
20240925,175200,204989800,14780,14780,14780,14780,0
20240925,175100,204989800,14780,14780,14780,14780,0
20240925,175000,204989800,14780,14780,14780,14780,0
20240925,174900,204989800,14780,14780,14780,14780,0
20240925,174800,204989800,14780,14780,14780,14780,109
20240925,174700,204989800,14780,14780,14780,14780,0
20240925,174600,204989800,14780,14780,14780,14780,0
20240925,174500,204989800,14780,14780,14780,14780,0
20240925,174400,204989800,14780,14780,14780,14780,0
20240925,174300,204989800,14780,14780,14780,14780,0
20240925,174200,204989800,14780,14780,14780,14780,0
20240925,174100,204989800,14780,14780,14780,14780,0
20240925,174000,204989800,14780,14780,14780,14780,0
20240925,173900,204989800,14780,14780,14780,14780,0
20240925,173800,204989800,14780,14780,14780,14780,0
20240925,173700,204989800,14780,14780,14780,14780,0
20240925,173600,204989800,14780,14780,14780,14780,0
20240925,173500,204989800,14780,14780,14780,14780,0
20240925,173400,204989800,14780,14780,14780,14780,0
20240925,173300,204989800,14780,14780,14780,14780,0
20240925,173200,204989800,14780,14780,14780,14780,0
20240925,173100,204989800,14780,14780,14780,14780,0
20240925,173000,204989800,14780,14780,14780,14780,0
20240925,172900,204989800,14780,14780,14780,14780,0
20240925,172800,204989800,14780,14780,14780,14780,0
20240925,172700,204989800,14780,14780,14780,14780,0
20240925,172600,204989800,14780,14780,14780,14780,0
20240925,172500,204989800,14780,14780,14780,14780,0
20240925,172400,204989800,14780,14780,14780,14780,0
20240925,172300,204989800,14780,14780,14780,14780,0
20240925,172200,204989800,14780,14780,14780,14780,0
20240925,172100,204989800,14780,14780,14780,14780,0
20240925,172000,204989800,14780,14780,14780,14780,0
20240925,171900,204989800,14780,14780,14780,14780,0
20240925,171800,204989800,14780,14780,14780,14780,109
20240925,171700,204989800,14780,14780,14780,14780,0
20240925,171600,204989800,14780,14780,14780,14780,0
20240925,171500,204989800,14780,14780,14780,14780,0
20240925,171400,204989800,14780,14780,14780,14780,0
20240925,171300,204989800,14780,14780,14780,14780,0
20240925,171200,204989800,14780,14780,14780,14780,0
20240925,171100,204989800,14780,14780,14780,14780,0
20240925,171000,204989800,14780,14780,14780,14780,0
20240925,170900,204989800,14780,14780,14780,14780,0
20240925,170800,204989800,14780,14780,14780,14780,0
20240925,170700,204989800,14780,14780,14780,14780,0
20240925,170600,204989800,14780,14780,14780,14780,0
20240925,170500,204989800,14780,14780,14780,14780,0
20240925,170400,204989800,14780,14780,14780,14780,0
20240925,170300,204989800,14780,14780,14780,14780,0
20240925,170200,204989800,14780,14780,14780,14780,0
20240925,170100,204989800,14780,14780,14780,14780,0
20240925,170000,204989800,14780,14780,14780,14780,0
20240925,165900,204989800,14780,14780,14780,14780,0
20240925,165800,204989800,14780,14780,14780,14780,0
20240925,165700,204989800,14780,14780,14780,14780,0
20240925,165600,204989800,14780,14780,14780,14780,0
20240925,165500,204989800,14780,14780,14780,14780,0
20240925,165400,204989800,14780,14780,14780,14780,0
20240925,165300,204989800,14780,14780,14780,14780,0
20240925,165200,204989800,14780,14780,14780,14780,0
20240925,165100,204989800,14780,14780,14780,14780,0
20240925,165000,204989800,14780,14780,14780,14780,0
20240925,164900,204989800,14780,14780,14780,14780,0
20240925,164800,204989800,14780,14780,14780,14780,109
20240925,164700,204989800,14780,14780,14780,14780,0
20240925,164600,204989800,14780,14780,14780,14780,0
20240925,164500,204989800,14780,14780,14780,14780,0
20240925,164400,204989800,14780,14780,14780,14780,0
20240925,164300,204989800,14780,14780,14780,14780,0
20240925,164200,204989800,14780,14780,14780,14780,0
20240925,164100,204989800,14780,14780,14780,14780,0
20240925,164000,204989800,14780,14780,14780,14780,0
20240925,163900,204989800,14780,14780,14780,14780,0
20240925,163800,204989800,14780,14780,14780,14780,0
20240925,163700,204989800,14780,14780,14780,14780,0
20240925,163600,204989800,14780,14780,14780,14780,0
20240925,163500,204989800,14780,14780,14780,14780,0
20240925,163400,204989800,14780,14780,14780,14780,0
20240925,163300,204989800,14780,14780,14780,14780,0
20240925,163200,204989800,14780,14780,14780,14780,0
20240925,163100,204989800,14780,14780,14780,14780,0
20240925,163000,204989800,14780,14780,14780,14780,0
20240925,162900,204989800,14780,14780,14780,14780,0
20240925,162800,204989800,14780,14780,14780,14780,0
20240925,162700,204989800,14780,14780,14780,14780,0
20240925,162600,204989800,14780,14780,14780,14780,0
20240925,162500,204989800,14780,14780,14780,14780,0
20240925,162400,204989800,14780,14780,14780,14780,0
20240925,162300,204989800,14780,14780,14780,14780,0
20240925,162200,204989800,14780,14780,14780,14780,0
20240925,162100,204989800,14780,14780,14780,14780,0
20240925,162000,204989800,14780,14780,14780,14780,0
20240925,161900,204989800,14780,14780,14780,14780,0
20240925,161800,204989800,14780,14780,14780,14780,109
20240925,161700,204989800,14780,14780,14780,14780,0
20240925,161600,204989800,14780,14780,14780,14780,0
20240925,161500,204989800,14780,14780,14780,14780,0
20240925,161400,204989800,14780,14780,14780,14780,0
20240925,161300,204989800,14780,14780,14780,14780,0
20240925,161200,204989800,14780,14780,14780,14780,0
20240925,161100,204989800,14780,14780,14780,14780,0
20240925,161000,204989800,14780,14780,14780,14780,0
20240925,160900,204989800,14780,14780,14780,14780,0
20240925,160800,204989800,14780,14780,14780,14780,0
20240925,160700,204989800,14780,14780,14780,14780,0
20240925,160600,204989800,14780,14780,14780,14780,0
20240925,160500,204989800,14780,14780,14780,14780,0
20240925,160400,204989800,14780,14780,14780,14780,0
20240925,160300,204989800,14780,14780,14780,14780,0
20240925,160200,204989800,14780,14780,14780,14780,0
20240925,160100,204989800,14780,14780,14780,14780,0
20240925,160000,204989800,14780,14780,14780,14780,0
20240925,155900,204989800,14780,14780,14780,14780,0
20240925,155800,204989800,14780,14780,14780,14780,0
20240925,155700,204989800,14780,14780,14780,14780,0
20240925,155600,204989800,14780,14780,14780,14780,0
20240925,155500,204989800,14780,14780,14780,14780,0
20240925,155400,204989800,14780,14780,14780,14780,0
20240925,155300,204989800,14780,14780,14780,14780,0
20240925,155200,204989800,14780,14780,14780,14780,0
20240925,155100,204989800,14780,14780,14780,14780,0
20240925,155000,204989800,14780,14780,14780,14780,0
20240925,154900,204989800,14780,14780,14780,14780,0
20240925,154800,204989800,14780,14780,14780,14780,109
20240925,154700,204989800,14780,14780,14780,14780,0
20240925,154600,204989800,14780,14780,14780,14780,0
20240925,154500,204989800,14780,14780,14780,14780,0
20240925,154400,204989800,14780,14780,14780,14780,0
20240925,154300,204989800,14780,14780,14780,14780,0
20240925,154200,204989800,14780,14780,14780,14780,0
20240925,154100,204989800,14780,14780,14780,14780,0
20240925,154000,204989800,14780,14780,14780,14780,0
20240925,153900,204989800,14780,14780,14780,14780,0
20240925,153800,204989800,14780,14780,14780,14780,0
20240925,153700,204989800,14780,14780,14780,14780,0
20240925,153600,204989800,14780,14780,14780,14780,0
20240925,153500,204989800,14780,14780,14780,14780,0
20240925,153400,204989800,14780,14780,14780,14780,0
20240925,153300,204989800,14780,14780,14780,14780,0
20240925,153200,204989800,14780,14780,14780,14780,0
20240925,153100,204989800,14780,14780,14780,14780,0
20240925,153000,204989800,14780,14780,14780,14780,109
20240925,152900,203378780,14780,14780,14780,14780,0
20240925,152800,203378780,14780,14780,14780,14780,0
20240925,152700,203378780,14780,14780,14780,14780,0
20240925,152600,203378780,14780,14780,14780,14780,0
20240925,152500,203378780,14780,14780,14780,14780,0
20240925,152400,203378780,14780,14780,14780,14780,0
20240925,152300,203378780,14780,14780,14780,14780,0
20240925,152200,203378780,14780,14780,14780,14780,0
20240925,152100,203378780,14780,14780,14780,14780,0
20240925,152000,203378780,14780,14780,14780,14780,0
20240925,151900,203378780,14780,14790,14790,14780,43
20240925,151800,202743230,14790,14790,14790,14790,0
20240925,151700,202743230,14790,14790,14790,14790,111
20240925,151600,201101540,14790,14790,14790,14790,12
20240925,151500,200924060,14790,14790,14790,14790,0
20240925,151400,200924060,14790,14790,14790,14790,0
20240925,151300,200924060,14790,14790,14790,14790,0
20240925,151200,200924060,14790,14790,14790,14790,0
20240925,151100,200924060,14790,14790,14790,14790,0
20240925,151000,200924060,14790,14800,14800,14790,13
20240925,150900,200731780,14790,14790,14790,14790,14
20240925,150800,200524720,14800,14800,14800,14800,0
20240925,150700,200524720,14800,14800,14800,14800,60
20240925,150600,199636720,14800,14800,14800,14800,0
20240925,150500,199636720,14800,14800,14800,14800,0
20240925,150400,199636720,14800,14800,14800,14800,0
20240925,150300,199636720,14800,14800,14800,14800,0
20240925,150200,199636720,14800,14800,14800,14800,0
20240925,150100,199636720,14800,14800,14800,14800,0
20240925,150000,199636720,14800,14800,14800,14800,1
20240925,145900,199621920,14800,14810,14810,14800,131
20240925,145800,197682430,14860,14860,14860,14860,5
20240925,145700,197608130,14810,14810,14810,14810,0
20240925,145600,197608130,14810,14810,14810,14810,0
20240925,145500,197608130,14810,14810,14810,14810,0
20240925,145400,197608130,14810,14810,14810,14810,0
20240925,145300,197608130,14810,14810,14810,14810,0
20240925,145200,197608130,14810,14810,14810,14810,0
20240925,145100,197608130,14810,14810,14810,14810,0
20240925,145000,197608130,14810,14810,14810,14810,0
20240925,144900,197608130,14810,14830,14830,14810,99
20240925,144800,196141010,14830,14850,14850,14830,52
20240925,144700,195369810,14860,14860,14860,14860,1
20240925,144600,195354950,14870,14870,14870,14870,1
20240925,144500,195340080,14890,14890,14890,14890,0
20240925,144400,195340080,14890,14890,14890,14890,10
20240925,144300,195191180,14890,14890,14890,14890,91
20240925,144200,193836190,14800,14880,14880,14800,392
20240925,144100,188020540,14880,14890,14890,14880,7
20240925,144000,187916370,14890,14890,14890,14890,0
20240925,143900,187916370,14890,14890,14890,14890,0
20240925,143800,187916370,14890,14890,14890,14890,0
20240925,143700,187916370,14890,14890,14890,14890,0
20240925,143600,187916370,14890,14890,14890,14890,10
20240925,143500,187767470,14900,14900,14900,14900,0
20240925,143400,187767470,14900,14900,14900,14900,0
20240925,143300,187767470,14900,14900,14900,14900,110
20240925,143200,186128470,14910,14910,14910,14910,0
20240925,143100,186128470,14910,14910,14910,14910,0
20240925,143000,186128470,14910,14910,14910,14910,0
20240925,142900,186128470,14910,14910,14910,14910,0
20240925,142800,186128470,14910,14910,14910,14910,30
20240925,142700,185681170,14910,14910,14910,14910,1
20240925,142600,185666260,14940,14940,14940,14940,0
20240925,142500,185666260,14940,14940,14940,14940,0
20240925,142400,185666260,14940,14940,14940,14920,36
20240925,142300,185128770,14950,14950,14950,14950,0
20240925,142200,185128770,14950,14950,14950,14950,0
20240925,142100,185128770,14950,14950,14950,14950,0
20240925,142000,185128770,14950,14950,14950,14950,0
20240925,141900,185128770,14950,14950,14950,14950,10
20240925,141800,184979270,14950,14950,14950,14950,0
20240925,141700,184979270,14950,14950,14950,14950,0
20240925,141600,184979270,14950,14950,14950,14950,0
20240925,141500,184979270,14950,14950,14950,14950,2
20240925,141400,184949370,14930,14930,14930,14930,0
20240925,141300,184949370,14930,14930,14930,14930,3
20240925,141200,184904580,14950,14950,14950,14950,0
20240925,141100,184904580,14950,14950,14950,14950,0
20240925,141000,184904580,14950,14950,14950,14950,0
20240925,140900,184904580,14950,14950,14950,14950,1
20240925,140800,184889630,14950,14950,14950,14950,2
20240925,140700,184859730,14930,14930,14930,14930,0
20240925,140600,184859730,14930,14930,14930,14930,0
20240925,140500,184859730,14930,14930,14930,14930,2
20240925,140400,184829870,14930,14930,14930,14930,0
20240925,140300,184829870,14930,14930,14930,14930,0
20240925,140200,184829870,14930,14930,14930,14930,0
20240925,140100,184829870,14930,14930,14930,14930,0
20240925,140000,184829870,14930,14930,14930,14930,0
20240925,135900,184829870,14930,14930,14930,14930,0
20240925,135800,184829870,14930,14930,14930,14930,1
20240925,135700,184814940,14980,14980,14980,14980,10
20240925,135600,184665140,14980,14980,14980,14980,0
20240925,135500,184665140,14980,14980,14980,14980,1
20240925,135400,184650160,14930,14930,14930,14930,0
20240925,135300,184650160,14930,14930,14930,14930,0
20240925,135200,184650160,14930,14930,14930,14930,0
20240925,135100,184650160,14930,14930,14930,14930,0
20240925,135000,184650160,14930,14930,14930,14930,0
20240925,134900,184650160,14930,14930,14930,14930,0
20240925,134800,184650160,14930,14930,14930,14930,0
20240925,134700,184650160,14930,14930,14930,14930,0
20240925,134600,184650160,14930,14930,14930,14930,0
20240925,134500,184650160,14930,14930,14930,14930,0
20240925,134400,184650160,14930,14930,14930,14930,0
20240925,134300,184650160,14930,14930,14930,14930,0
20240925,134200,184650160,14930,14930,14930,14930,0
20240925,134100,184650160,14930,14930,14930,14930,0
20240925,134000,184650160,14930,14930,14930,14930,0
20240925,133900,184650160,14930,14930,14930,14930,0
20240925,133800,184650160,14930,14930,14930,14930,0
20240925,133700,184650160,14930,14930,14930,14930,0
20240925,133600,184650160,14930,14930,14930,14930,0
20240925,133500,184650160,14930,14940,14940,14930,100
20240925,133400,183156750,14940,14940,14940,14940,0
20240925,133300,183156750,14940,14940,14940,14940,0
20240925,133200,183156750,14940,14940,14940,14940,0
20240925,133100,183156750,14940,14940,14940,14940,0
20240925,133000,183156750,14940,14940,14940,14940,0
20240925,132900,183156750,14940,14940,14940,14940,0
20240925,132800,183156750,14940,14940,14940,14940,0
20240925,132700,183156750,14940,14940,14940,14940,0
20240925,132600,183156750,14940,14940,14940,14940,0
20240925,132500,183156750,14940,14940,14940,14940,0
20240925,132400,183156750,14940,14940,14940,14940,0
20240925,132300,183156750,14940,14940,14940,14940,0
20240925,132200,183156750,14940,14940,14940,14940,0
20240925,132100,183156750,14940,14940,14940,14940,0
20240925,132000,183156750,14940,14940,14940,14940,0
20240925,131900,183156750,14940,14940,14940,14940,50
20240925,131800,182409750,14930,14930,14930,14930,1
20240925,131700,182394820,14980,14980,14980,14980,0
20240925,131600,182394820,14980,14980,14980,14980,0
20240925,131500,182394820,14980,14980,14980,14980,0
20240925,131400,182394820,14980,14980,14980,14980,0
20240925,131300,182394820,14980,14980,14980,14980,0
20240925,131200,182394820,14980,14980,14980,14980,0
20240925,131100,182394820,14980,14980,14980,14980,0
20240925,131000,182394820,14980,14980,14980,14980,0
20240925,130900,182394820,14980,14980,14980,14980,0
20240925,130800,182394820,14980,14980,14980,14980,0
20240925,130700,182394820,14980,14980,14980,14980,0
20240925,130600,182394820,14980,14980,14980,14980,0
20240925,130500,182394820,14980,14980,14980,14980,0
20240925,130400,182394820,14980,14980,14980,14980,0
20240925,130300,182394820,14980,14980,14980,14980,0
20240925,130200,182394820,14980,14980,14980,14980,0
20240925,130100,182394820,14980,14980,14980,14980,0
20240925,130000,182394820,14980,14980,14980,14980,1
20240925,125900,182379840,14930,14930,14930,14930,0
20240925,125800,182379840,14930,14930,14930,14930,0
20240925,125700,182379840,14930,14930,14930,14930,0
20240925,125600,182379840,14930,14940,14940,14930,50
20240925,125500,181633140,14980,14980,14980,14980,1
20240925,125400,181618160,14930,14930,14930,14930,0
20240925,125300,181618160,14930,14930,14930,14930,0
20240925,125200,181618160,14930,14930,14930,14930,0
20240925,125100,181618160,14930,14930,14930,14930,0
20240925,125000,181618160,14930,14930,14930,14930,38
20240925,124900,181050820,14930,14930,14930,14930,0
20240925,124800,181050820,14930,14930,14930,14930,0
20240925,124700,181050820,14930,14930,14930,14930,0
20240925,124600,181050820,14930,14930,14930,14930,0
20240925,124500,181050820,14930,14930,14930,14930,0
20240925,124400,181050820,14930,14930,14930,14930,1
20240925,124300,181035890,14930,14900,14930,14900,42
20240925,124200,180410030,14900,14900,14900,14900,0
20240925,124100,180410030,14900,14900,14900,14900,0
20240925,124000,180410030,14900,14900,14900,14900,1
20240925,123900,180395130,14900,14900,14900,14900,0
20240925,123800,180395130,14900,14900,14900,14900,0
20240925,123700,180395130,14900,14900,14900,14900,0
20240925,123600,180395130,14900,14900,14900,14900,0
20240925,123500,180395130,14900,14900,14900,14900,0
20240925,123400,180395130,14900,14900,14900,14900,0
20240925,123300,180395130,14900,14900,14900,14900,0
20240925,123200,180395130,14900,14900,14900,14900,0
20240925,123100,180395130,14900,14900,14900,14900,0
20240925,123000,180395130,14900,14900,14900,14900,0
20240925,122900,180395130,14900,14900,14900,14900,0
20240925,122800,180395130,14900,14900,14900,14900,0
20240925,122700,180395130,14900,14900,14900,14900,0
20240925,122600,180395130,14900,14900,14900,14900,0
20240925,122500,180395130,14900,14900,14900,14900,0
20240925,122400,180395130,14900,14900,14900,14900,0
20240925,122300,180395130,14900,14900,14900,14900,0
20240925,122200,180395130,14900,14900,14900,14900,22
20240925,122100,180067330,14970,14970,14970,14900,11
20240925,122000,179903010,14980,14980,14980,14980,0
20240925,121900,179903010,14980,14980,14980,14980,2
20240925,121800,179873050,14980,14980,14980,14980,0
20240925,121700,179873050,14980,14980,14980,14980,0
20240925,121600,179873050,14980,14980,14980,14980,1
20240925,121500,179858070,14990,14990,14990,14990,0
20240925,121400,179858070,14990,14990,14990,14990,0
20240925,121300,179858070,14990,14990,14990,14990,1
20240925,121200,179843080,14900,14900,14900,14900,0
20240925,121100,179843080,14900,14900,14900,14900,0
20240925,121000,179843080,14900,14900,14900,14900,0
20240925,120900,179843080,14900,14900,14900,14900,0
20240925,120800,179843080,14900,14900,14900,14900,0
20240925,120700,179843080,14900,14900,14900,14900,0
20240925,120600,179843080,14900,14900,14900,14900,0
20240925,120500,179843080,14900,14900,14900,14900,0
20240925,120400,179843080,14900,14900,14900,14900,13
20240925,120300,179649380,15010,14980,15010,14980,296
20240925,120200,175209290,14940,14940,14940,14940,0
20240925,120100,175209290,14940,14940,14940,14940,0
20240925,120000,175209290,14940,14940,14940,14940,0
20240925,115900,175209290,14940,14940,14940,14940,36
20240925,115800,174671450,14940,14940,14940,14940,1
20240925,115700,174656510,14880,14890,14890,14880,63
20240925,115600,173718930,14900,14900,14900,14900,0
20240925,115500,173718930,14900,14900,14900,14900,64
20240925,115400,172765330,14910,14910,14910,14910,12
20240925,115300,172586410,14920,14920,14920,14920,0
20240925,115200,172586410,14920,14920,14920,14920,0
20240925,115100,172586410,14920,14920,14920,14920,112
20240925,115000,170915370,14930,14930,14930,14930,0
20240925,114900,170915370,14930,14930,14930,14930,0
20240925,114800,170915370,14930,14930,14930,14930,0
20240925,114700,170915370,14930,14920,14930,14920,39
20240925,114600,170333150,14930,14930,14930,14930,0
20240925,114500,170333150,14930,14930,14930,14930,8
20240925,114400,170213710,14940,14940,14940,14940,0
20240925,114300,170213710,14940,14940,14940,14940,3
20240925,114200,170168890,14930,14930,14930,14930,0
20240925,114100,170168890,14930,14930,14930,14930,0
20240925,114000,170168890,14930,14930,14930,14930,0
20240925,113900,170168890,14930,14930,14930,14930,2
20240925,113800,170139030,14930,14940,14940,14930,5
20240925,113700,170064360,14990,14990,14990,14990,0
20240925,113600,170064360,14990,14990,14990,14990,0
20240925,113500,170064360,14990,14990,14990,14990,0
20240925,113400,170064360,14990,14990,14990,14990,0
20240925,113300,170064360,14990,14990,14990,14990,0
20240925,113200,170064360,14990,14990,14990,14990,0
20240925,113100,170064360,14990,14970,14990,14970,80
20240925,113000,168866060,14940,14940,14940,14940,0
20240925,112900,168866060,14940,14940,14940,14940,18
20240925,112800,168597140,14940,14940,14940,14940,0
20240925,112700,168597140,14940,14940,14940,14940,3
20240925,112600,168552320,14940,14940,14940,14940,10
20240925,112500,168402920,14940,14940,14940,14940,0
20240925,112400,168402920,14940,14940,14940,14940,0
20240925,112300,168402920,14940,14940,14940,14940,0
20240925,112200,168402920,14940,14940,14940,14940,0
20240925,112100,168402920,14940,14940,14940,14940,0
20240925,112000,168402920,14940,14940,14940,14940,1
20240925,111900,168387980,14940,14940,14940,14940,0
20240925,111800,168387980,14940,14940,14940,14940,11
20240925,111700,168223640,14910,14910,14910,14910,0
20240925,111600,168223640,14910,14910,14910,14910,0
20240925,111500,168223640,14910,14920,14920,14910,129
20240925,111400,166299720,14940,14940,14940,14940,0
20240925,111300,166299720,14940,14940,14940,14940,1
20240925,111200,166284780,14930,14930,14930,14930,0
20240925,111100,166284780,14930,14930,14930,14930,0
20240925,111000,166284780,14930,14940,14940,14930,103
20240925,110900,164746550,14940,14940,14940,14940,20
20240925,110800,164447750,14980,14980,14980,14980,0
20240925,110700,164447750,14980,14980,14980,14980,0
20240925,110600,164447750,14980,14980,14980,14980,0
20240925,110500,164447750,14980,14980,14980,14980,0
20240925,110400,164447750,14980,14980,14980,14980,0
20240925,110300,164447750,14980,14980,14980,14980,40
20240925,110200,163848550,14980,14980,14980,14980,0
20240925,110100,163848550,14980,14980,14980,14980,1
20240925,110000,163833570,14980,14980,14980,14980,1
20240925,105900,163818590,14880,14880,14880,14880,10
20240925,105800,163669790,14880,14880,14880,14880,50
20240925,105700,162925790,14880,14880,14880,14880,10
20240925,105600,162776990,14970,14970,14970,14970,11
20240925,105500,162612320,14970,14970,14970,14970,1
20240925,105400,162597350,14860,14870,14870,14860,10
20240925,105300,162448730,14850,14850,14850,14850,0
20240925,105200,162448730,14850,14850,14850,14850,0
20240925,105100,162448730,14850,14850,14850,14850,0
20240925,105000,162448730,14850,14880,14880,14850,53
20240925,104900,161660890,14980,14980,14980,14980,0
20240925,104800,161660890,14980,14970,14980,14970,40
20240925,104700,161061800,14980,14960,14980,14960,100
20240925,104600,159564680,14870,14870,14870,14870,0
20240925,104500,159564680,14870,14870,14870,14870,0
20240925,104400,159564680,14870,14870,14870,14870,0
20240925,104300,159564680,14870,14870,14870,14870,0
20240925,104200,159564680,14870,14870,14870,14870,0
20240925,104100,159564680,14870,14870,14870,14870,0
20240925,104000,159564680,14870,14920,14970,14870,11
20240925,103900,159400490,14910,14910,14910,14910,0
20240925,103800,159400490,14910,14910,14910,14910,0
20240925,103700,159400490,14910,14910,14910,14910,0
20240925,103600,159400490,14910,14910,14910,14910,0
20240925,103500,159400490,14910,14910,14910,14910,1
20240925,103400,159385580,14900,14900,14900,14900,0
20240925,103300,159385580,14900,14910,14910,14900,127
20240925,103200,157492140,14920,14920,14920,14920,9
20240925,103100,157357860,14940,14940,14940,14940,0
20240925,103000,157357860,14940,14940,14940,14940,0
20240925,102900,157357860,14940,14940,14940,14940,1
20240925,102800,157342920,14940,14910,14940,14900,119
20240925,102700,155568430,15000,15000,15000,15000,1
20240925,102600,155553430,15000,15000,15000,15000,10
20240925,102500,155403430,15010,15010,15010,15010,0
20240925,102400,155403430,15010,14980,15010,14980,49
20240925,102300,154668210,14980,14930,14980,14930,121
20240925,102200,152860430,14880,14880,14880,14880,0
20240925,102100,152860430,14880,14920,14920,14880,113
20240925,102000,151176990,14840,14810,14940,14800,76
20240925,101900,150049440,14710,14770,14770,14710,29
20240925,101800,149622610,14760,14760,14760,14760,1
20240925,101700,149607850,14790,14770,14840,14760,194
20240925,101600,146735550,14670,14910,14910,14670,1139
20240925,101500,129908450,14900,15170,15170,14900,1617
20240925,101400,105618390,15200,15200,15200,15200,0
20240925,101300,105618390,15200,15200,15200,15200,0
20240925,101200,105618390,15200,15200,15200,15200,0
20240925,101100,105618390,15200,15200,15200,15200,0
20240925,101000,105618390,15200,15200,15200,15200,0
20240925,100900,105618390,15200,15200,15200,15200,0
20240925,100800,105618390,15200,15200,15200,15200,0
20240925,100700,105618390,15200,15200,15200,15200,0
20240925,100600,105618390,15200,15200,15200,15200,0
20240925,100500,105618390,15200,15200,15200,15200,2
20240925,100400,105587990,15300,15300,15300,15300,0
20240925,100300,105587990,15300,15110,15300,15090,125
20240925,100200,103699860,15100,15100,15100,15100,0
20240925,100100,103699860,15100,15110,15110,15100,328
20240925,100000,98743970,15120,15120,15120,15110,478
20240925,095900,91518620,15120,15120,15120,15120,0
20240925,095800,91518620,15120,15170,15170,15120,330
20240925,095700,86523830,15180,15180,15180,15180,3
20240925,095600,86478290,15170,15170,15170,15170,2
20240925,095500,86447950,15170,15170,15170,15170,0
20240925,095400,86447950,15170,15170,15170,15170,40
20240925,095300,85841150,15170,15170,15170,15170,10
20240925,095200,85689450,15170,15200,15210,15170,112
20240925,095100,83988960,15210,15200,15210,15200,11
20240925,095000,83821660,15210,15240,15240,15210,162
20240925,094900,81356330,15250,15270,15270,15250,216
20240925,094800,78059530,15270,15290,15290,15270,241
20240925,094700,74377080,15300,15300,15300,15300,0
20240925,094600,74377080,15300,15300,15300,15300,0
20240925,094500,74377080,15300,15300,15300,15300,7
20240925,094400,74269980,15300,15300,15300,15300,0
20240925,094300,74269980,15300,15310,15310,15300,14
20240925,094200,74055680,15350,15340,15350,15340,40
20240925,094100,73442020,15350,15350,15350,15350,0
20240925,094000,73442020,15350,15350,15350,15350,1
20240925,093900,73426670,15290,15290,15290,15290,0
20240925,093800,73426670,15290,15300,15300,15290,1428
20240925,093700,51578280,15300,15400,15400,15300,177
20240925,093600,48867950,15410,15370,15410,15370,4
20240925,093500,48806350,15370,15370,15370,15370,10
20240925,093400,48652650,15410,15410,15410,15410,3
20240925,093300,48606420,15370,15370,15370,15370,10
20240925,093200,48452720,15420,15380,15420,15380,8
20240925,093100,48329640,15370,15370,15370,15370,0
20240925,093000,48329640,15370,15370,15370,15370,0
20240925,092900,48329640,15370,15410,15410,15370,236
20240925,092800,44701740,15410,15400,15410,15400,15
20240925,092700,44470620,15410,15410,15410,15410,20
20240925,092600,44162420,15400,15400,15400,15400,10
20240925,092500,44008420,15410,15410,15410,15410,43
20240925,092400,43345790,15440,15440,15440,15440,0
20240925,092300,43345790,15440,15440,15440,15440,200
20240925,092200,40257790,15440,15400,15440,15400,44
20240925,092100,39580150,15380,15330,15380,15330,264
20240925,092000,35525150,15320,15310,15320,15310,47
20240925,091900,34805460,15320,15320,15320,15320,0
20240925,091800,34805460,15320,15320,15320,15320,0
20240925,091700,34805460,15320,15320,15320,15320,0
20240925,091600,34805460,15320,15320,15320,15320,0
20240925,091500,34805460,15320,15320,15320,15320,120
20240925,091400,32967060,15320,15280,15320,15280,8
20240925,091300,32844780,15280,15280,15280,15280,0
20240925,091200,32844780,15280,15280,15280,15280,11
20240925,091100,32676700,15280,15260,15280,15230,274
20240925,091000,28503210,15230,15230,15230,15230,0
20240925,090900,28503210,15230,15230,15230,15230,0
20240925,090800,28503210,15230,15200,15230,15200,233
20240925,090700,24955460,15200,15200,15200,15200,255
20240925,090600,21079460,15200,15290,15290,15200,465
20240925,090500,13983320,15300,15310,15310,15300,20
20240925,090400,13677220,15330,15330,15330,15300,311
20240925,090300,8912810,15330,15400,15400,15330,253
20240925,090200,5026800,15400,15360,15400,15350,91
20240925,090100,3627690,15350,15350,15350,15350,65
20240925,090000,2629940,15350,15290,15350,15290,172