KissMeData/034300/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,191800,419388520,16050,16050,16050,16050,342
20240927,191700,419388520,16050,16050,16050,16050,0
20240927,191600,419388520,16050,16050,16050,16050,0
20240927,191500,419388520,16050,16050,16050,16050,0
20240927,191400,419388520,16050,16050,16050,16050,0
20240927,191300,419388520,16050,16050,16050,16050,0
20240927,191200,419388520,16050,16050,16050,16050,0
20240927,191100,419388520,16050,16050,16050,16050,0
20240927,191000,419388520,16050,16050,16050,16050,0
20240927,190900,419388520,16050,16050,16050,16050,0
20240927,190800,419388520,16050,16050,16050,16050,0
20240927,190700,419388520,16050,16050,16050,16050,0
20240927,190600,419388520,16050,16050,16050,16050,0
20240927,190500,419388520,16050,16050,16050,16050,0
20240927,190400,419388520,16050,16050,16050,16050,0
20240927,190300,419388520,16050,16050,16050,16050,0
20240927,190200,419388520,16050,16050,16050,16050,0
20240927,190100,419388520,16050,16050,16050,16050,0
20240927,190000,419388520,16050,16050,16050,16050,0
20240927,185900,419388520,16050,16050,16050,16050,0
20240927,185800,419388520,16050,16050,16050,16050,0
20240927,185700,419388520,16050,16050,16050,16050,0
20240927,185600,419388520,16050,16050,16050,16050,0
20240927,185500,419388520,16050,16050,16050,16050,0
20240927,185400,419388520,16050,16050,16050,16050,0
20240927,185300,419388520,16050,16050,16050,16050,0
20240927,185200,419388520,16050,16050,16050,16050,0
20240927,185100,419388520,16050,16050,16050,16050,0
20240927,185000,419388520,16050,16050,16050,16050,0
20240927,184900,419388520,16050,16050,16050,16050,0
20240927,184800,419388520,16050,16050,16050,16050,342
20240927,184700,419388520,16050,16050,16050,16050,0
20240927,184600,419388520,16050,16050,16050,16050,0
20240927,184500,419388520,16050,16050,16050,16050,0
20240927,184400,419388520,16050,16050,16050,16050,0
20240927,184300,419388520,16050,16050,16050,16050,0
20240927,184200,419388520,16050,16050,16050,16050,0
20240927,184100,419388520,16050,16050,16050,16050,0
20240927,184000,419388520,16050,16050,16050,16050,0
20240927,183900,419388520,16050,16050,16050,16050,0
20240927,183800,419388520,16050,16050,16050,16050,0
20240927,183700,419388520,16050,16050,16050,16050,0
20240927,183600,419388520,16050,16050,16050,16050,0
20240927,183500,419388520,16050,16050,16050,16050,0
20240927,183400,419388520,16050,16050,16050,16050,0
20240927,183300,419388520,16050,16050,16050,16050,0
20240927,183200,419388520,16050,16050,16050,16050,0
20240927,183100,419388520,16050,16050,16050,16050,0
20240927,183000,419388520,16050,16050,16050,16050,0
20240927,182900,419388520,16050,16050,16050,16050,0
20240927,182800,419388520,16050,16050,16050,16050,0
20240927,182700,419388520,16050,16050,16050,16050,0
20240927,182600,419388520,16050,16050,16050,16050,0
20240927,182500,419388520,16050,16050,16050,16050,0
20240927,182400,419388520,16050,16050,16050,16050,0
20240927,182300,419388520,16050,16050,16050,16050,0
20240927,182200,419388520,16050,16050,16050,16050,0
20240927,182100,419388520,16050,16050,16050,16050,0
20240927,182000,419388520,16050,16050,16050,16050,0
20240927,181900,419388520,16050,16050,16050,16050,0
20240927,181800,419388520,16050,16050,16050,16050,342
20240927,181700,419388520,16050,16050,16050,16050,0
20240927,181600,419388520,16050,16050,16050,16050,0
20240927,181500,419388520,16050,16050,16050,16050,0
20240927,181400,419388520,16050,16050,16050,16050,0
20240927,181300,419388520,16050,16050,16050,16050,0
20240927,181200,419388520,16050,16050,16050,16050,0
20240927,181100,419388520,16050,16050,16050,16050,0
20240927,181000,419388520,16050,16050,16050,16050,0
20240927,180900,419388520,16050,16050,16050,16050,0
20240927,180800,419388520,16050,16050,16050,16050,0
20240927,180700,419388520,16050,16050,16050,16050,0
20240927,180600,419388520,16050,16050,16050,16050,0
20240927,180500,419388520,16050,16050,16050,16050,0
20240927,180400,419388520,16050,16050,16050,16050,0
20240927,180300,419388520,16050,16050,16050,16050,0
20240927,180200,419388520,16050,16050,16050,16050,0
20240927,180100,419388520,16050,16050,16050,16050,0
20240927,180000,419388520,16050,16050,16050,16050,0
20240927,175900,419388520,16050,16050,16050,16050,0
20240927,175800,419388520,16050,16050,16050,16050,0
20240927,175700,419388520,16050,16050,16050,16050,0
20240927,175600,419388520,16050,16050,16050,16050,0
20240927,175500,419388520,16050,16050,16050,16050,0
20240927,175400,419388520,16050,16050,16050,16050,0
20240927,175300,419388520,16050,16050,16050,16050,0
20240927,175200,419388520,16050,16050,16050,16050,0
20240927,175100,419388520,16050,16050,16050,16050,0
20240927,175000,419388520,16050,16050,16050,16050,0
20240927,174900,419388520,16050,16050,16050,16050,0
20240927,174800,419388520,16050,16050,16050,16050,342
20240927,174700,419388520,16050,16050,16050,16050,0
20240927,174600,419388520,16050,16050,16050,16050,0
20240927,174500,419388520,16050,16050,16050,16050,0
20240927,174400,419388520,16050,16050,16050,16050,0
20240927,174300,419388520,16050,16050,16050,16050,0
20240927,174200,419388520,16050,16050,16050,16050,0
20240927,174100,419388520,16050,16050,16050,16050,0
20240927,174000,419388520,16050,16050,16050,16050,0
20240927,173900,419388520,16050,16050,16050,16050,0
20240927,173800,419388520,16050,16050,16050,16050,0
20240927,173700,419388520,16050,16050,16050,16050,0
20240927,173600,419388520,16050,16050,16050,16050,0
20240927,173500,419388520,16050,16050,16050,16050,0
20240927,173400,419388520,16050,16050,16050,16050,0
20240927,173300,419388520,16050,16050,16050,16050,0
20240927,173200,419388520,16050,16050,16050,16050,0
20240927,173100,419388520,16050,16050,16050,16050,0
20240927,173000,419388520,16050,16050,16050,16050,0
20240927,172900,419388520,16050,16050,16050,16050,0
20240927,172800,419388520,16050,16050,16050,16050,0
20240927,172700,419388520,16050,16050,16050,16050,0
20240927,172600,419388520,16050,16050,16050,16050,0
20240927,172500,419388520,16050,16050,16050,16050,0
20240927,172400,419388520,16050,16050,16050,16050,0
20240927,172300,419388520,16050,16050,16050,16050,0
20240927,172200,419388520,16050,16050,16050,16050,0
20240927,172100,419388520,16050,16050,16050,16050,0
20240927,172000,419388520,16050,16050,16050,16050,0
20240927,171900,419388520,16050,16050,16050,16050,0
20240927,171800,419388520,16050,16050,16050,16050,342
20240927,171700,419388520,16050,16050,16050,16050,0
20240927,171600,419388520,16050,16050,16050,16050,0
20240927,171500,419388520,16050,16050,16050,16050,0
20240927,171400,419388520,16050,16050,16050,16050,0
20240927,171300,419388520,16050,16050,16050,16050,0
20240927,171200,419388520,16050,16050,16050,16050,0
20240927,171100,419388520,16050,16050,16050,16050,0
20240927,171000,419388520,16050,16050,16050,16050,0
20240927,170900,419388520,16050,16050,16050,16050,0
20240927,170800,419388520,16050,16050,16050,16050,0
20240927,170700,419388520,16050,16050,16050,16050,0
20240927,170600,419388520,16050,16050,16050,16050,0
20240927,170500,419388520,16050,16050,16050,16050,0
20240927,170400,419388520,16050,16050,16050,16050,0
20240927,170300,419388520,16050,16050,16050,16050,0
20240927,170200,419388520,16050,16050,16050,16050,0
20240927,170100,419388520,16050,16050,16050,16050,0
20240927,170000,419388520,16050,16050,16050,16050,0
20240927,165900,419388520,16050,16050,16050,16050,0
20240927,165800,419388520,16050,16050,16050,16050,0
20240927,165700,419388520,16050,16050,16050,16050,0
20240927,165600,419388520,16050,16050,16050,16050,0
20240927,165500,419388520,16050,16050,16050,16050,0
20240927,165400,419388520,16050,16050,16050,16050,0
20240927,165300,419388520,16050,16050,16050,16050,0
20240927,165200,419388520,16050,16050,16050,16050,0
20240927,165100,419388520,16050,16050,16050,16050,0
20240927,165000,419388520,16050,16050,16050,16050,0
20240927,164900,419388520,16050,16050,16050,16050,0
20240927,164800,419388520,16050,16050,16050,16050,342
20240927,164700,419388520,16050,16050,16050,16050,0
20240927,164600,419388520,16050,16050,16050,16050,0
20240927,164500,419388520,16050,16050,16050,16050,0
20240927,164400,419388520,16050,16050,16050,16050,0
20240927,164300,419388520,16050,16050,16050,16050,0
20240927,164200,419388520,16050,16050,16050,16050,0
20240927,164100,419388520,16050,16050,16050,16050,0
20240927,164000,419388520,16050,16050,16050,16050,0
20240927,163900,419388520,16050,16050,16050,16050,0
20240927,163800,419388520,16050,16050,16050,16050,0
20240927,163700,419388520,16050,16050,16050,16050,0
20240927,163600,419388520,16050,16050,16050,16050,0
20240927,163500,419388520,16050,16050,16050,16050,0
20240927,163400,419388520,16050,16050,16050,16050,0
20240927,163300,419388520,16050,16050,16050,16050,0
20240927,163200,419388520,16050,16050,16050,16050,0
20240927,163100,419388520,16050,16050,16050,16050,0
20240927,163000,419388520,16050,16050,16050,16050,0
20240927,162900,419388520,16050,16050,16050,16050,0
20240927,162800,419388520,16050,16050,16050,16050,0
20240927,162700,419388520,16050,16050,16050,16050,0
20240927,162600,419388520,16050,16050,16050,16050,0
20240927,162500,419388520,16050,16050,16050,16050,0
20240927,162400,419388520,16050,16050,16050,16050,0
20240927,162300,419388520,16050,16050,16050,16050,0
20240927,162200,419388520,16050,16050,16050,16050,0
20240927,162100,419388520,16050,16050,16050,16050,0
20240927,162000,419388520,16050,16050,16050,16050,0
20240927,161900,419388520,16050,16050,16050,16050,0
20240927,161800,419388520,16050,16050,16050,16050,342
20240927,161700,419388520,16050,16050,16050,16050,0
20240927,161600,419388520,16050,16050,16050,16050,0
20240927,161500,419388520,16050,16050,16050,16050,0
20240927,161400,419388520,16050,16050,16050,16050,0
20240927,161300,419388520,16050,16050,16050,16050,0
20240927,161200,419388520,16050,16050,16050,16050,0
20240927,161100,419388520,16050,16050,16050,16050,0
20240927,161000,419388520,16050,16050,16050,16050,0
20240927,160900,419388520,16050,16050,16050,16050,0
20240927,160800,419388520,16050,16050,16050,16050,0
20240927,160700,419388520,16050,16050,16050,16050,0
20240927,160600,419388520,16050,16050,16050,16050,0
20240927,160500,419388520,16050,16050,16050,16050,0
20240927,160400,419388520,16050,16050,16050,16050,0
20240927,160300,419388520,16050,16050,16050,16050,0
20240927,160200,419388520,16050,16050,16050,16050,0
20240927,160100,419388520,16050,16050,16050,16050,0
20240927,160000,419388520,16050,16050,16050,16050,0
20240927,155900,419388520,16050,16050,16050,16050,0
20240927,155800,419388520,16050,16050,16050,16050,0
20240927,155700,419388520,16050,16050,16050,16050,0
20240927,155600,419388520,16050,16050,16050,16050,0
20240927,155500,419388520,16050,16050,16050,16050,0
20240927,155400,419388520,16050,16050,16050,16050,0
20240927,155300,419388520,16050,16050,16050,16050,0
20240927,155200,419388520,16050,16050,16050,16050,0
20240927,155100,419388520,16050,16050,16050,16050,0
20240927,155000,419388520,16050,16050,16050,16050,0
20240927,154900,419388520,16050,16050,16050,16050,0
20240927,154800,419388520,16050,16050,16050,16050,342
20240927,154700,419388520,16050,16050,16050,16050,0
20240927,154600,419388520,16050,16050,16050,16050,0
20240927,154500,419388520,16050,16050,16050,16050,0
20240927,154400,419388520,16050,16050,16050,16050,0
20240927,154300,419388520,16050,16050,16050,16050,0
20240927,154200,419388520,16050,16050,16050,16050,0
20240927,154100,419388520,16050,16050,16050,16050,0
20240927,154000,419388520,16050,16050,16050,16050,0
20240927,153900,419388520,16050,16050,16050,16050,0
20240927,153800,419388520,16050,16050,16050,16050,0
20240927,153700,419388520,16050,16050,16050,16050,0
20240927,153600,419388520,16050,16050,16050,16050,0
20240927,153500,419388520,16050,16050,16050,16050,0
20240927,153400,419388520,16050,16050,16050,16050,0
20240927,153300,419388520,16050,16050,16050,16050,0
20240927,153200,419388520,16050,16050,16050,16050,0
20240927,153100,419388520,16050,16050,16050,16050,0
20240927,153000,419388520,16050,16050,16050,16050,342
20240927,152900,413899420,16000,16000,16000,16000,0
20240927,152800,413899420,16000,16000,16000,16000,0
20240927,152700,413899420,16000,16000,16000,16000,0
20240927,152600,413899420,16000,16000,16000,16000,0
20240927,152500,413899420,16000,16000,16000,16000,0
20240927,152400,413899420,16000,16000,16000,16000,0
20240927,152300,413899420,16000,16000,16000,16000,0
20240927,152200,413899420,16000,16000,16000,16000,0
20240927,152100,413899420,16000,16000,16000,16000,0
20240927,152000,413899420,16000,16000,16000,16000,0
20240927,151900,413899420,16000,16030,16030,16000,145
20240927,151800,411575340,16030,16040,16040,16030,38
20240927,151700,410966040,16040,16040,16040,16040,11
20240927,151600,410789600,16000,16000,16000,16000,81
20240927,151500,409493600,16040,16040,16040,16040,5
20240927,151400,409413400,16000,16000,16000,16000,1
20240927,151300,409397400,16040,16040,16040,16040,0
20240927,151200,409397400,16040,16040,16040,16040,42
20240927,151100,408723720,16040,16030,16040,16030,42
20240927,151000,408050100,16040,16030,16040,16030,302
20240927,150900,403206240,16030,16030,16030,16030,1
20240927,150800,403190210,16050,16050,16050,16050,1
20240927,150700,403174160,16050,16050,16050,16050,10
20240927,150600,403013660,16050,16010,16050,16010,32
20240927,150500,402500400,16010,16010,16010,16010,1
20240927,150400,402484390,16000,16000,16000,16000,0
20240927,150300,402484390,16000,16010,16020,16000,216
20240927,150200,399025800,16010,16040,16050,16010,52
20240927,150100,398191550,16050,16050,16050,16050,0
20240927,150000,398191550,16050,16030,16050,16030,482
20240927,145900,390460160,16030,16030,16030,16030,1
20240927,145800,390444130,16040,16040,16040,16040,0
20240927,145700,390444130,16040,16020,16040,16020,301
20240927,145600,385619410,16010,16010,16010,16010,5
20240927,145500,385539360,16010,16000,16010,16000,25
20240927,145400,385139200,16000,16000,16000,16000,0
20240927,145300,385139200,16000,16000,16000,16000,170
20240927,145200,382419200,16000,15940,16000,15940,55
20240927,145100,381539480,15990,15990,15990,15990,1
20240927,145000,381523490,15990,15950,16000,15940,216
20240927,144900,378076490,15950,15950,16000,15950,14
20240927,144800,377852590,16000,16000,16000,16000,1
20240927,144700,377836590,16000,16000,16000,16000,65
20240927,144600,376796590,15980,15940,15980,15940,14
20240927,144500,376573270,15940,15940,15940,15940,31
20240927,144400,376079130,15940,15940,15940,15940,90
20240927,144300,374644530,15940,15940,15940,15940,0
20240927,144200,374644530,15940,15980,15980,15940,10
20240927,144100,374484810,16010,16010,16010,16010,1
20240927,144000,374468800,15930,16000,16000,15930,284
20240927,143900,369938480,16000,16030,16030,16000,31
20240927,143800,369442450,16000,15940,16030,15940,106
20240927,143700,367746360,15940,15940,15940,15940,22
20240927,143600,367395680,15940,15940,15940,15940,0
20240927,143500,367395680,15940,16030,16030,15940,90
20240927,143400,365957970,16030,16030,16030,16030,62
20240927,143300,364964110,16030,16030,16030,16030,0
20240927,143200,364964110,16030,16030,16030,16030,20
20240927,143100,364643510,16030,16030,16030,16030,33
20240927,143000,364114520,16030,16030,16030,16030,0
20240927,142900,364114520,16030,16030,16030,16030,0
20240927,142800,364114520,16030,16030,16030,16030,4
20240927,142700,364050400,16030,16030,16030,16030,12
20240927,142600,363858040,16040,16040,16040,16040,3
20240927,142500,363809920,16030,16030,16030,16030,70
20240927,142400,362687820,16030,16000,16040,16000,17
20240927,142300,362415330,16030,16030,16030,16030,0
20240927,142200,362415330,16030,16030,16030,16030,0
20240927,142100,362415330,16030,16030,16030,16030,0
20240927,142000,362415330,16030,16030,16030,16030,0
20240927,141900,362415330,16030,16030,16030,16030,0
20240927,141800,362415330,16030,16030,16030,16030,0
20240927,141700,362415330,16030,16030,16030,16030,0
20240927,141600,362415330,16030,16030,16030,16030,1
20240927,141500,362399300,16030,16030,16030,16030,1
20240927,141400,362383270,15920,15920,15920,15920,0
20240927,141300,362383270,15920,15920,15920,15920,0
20240927,141200,362383270,15920,15980,15980,15920,170
20240927,141100,359673980,16040,16040,16040,16040,263
20240927,141000,355455460,16040,16010,16040,15980,492
20240927,140900,347572490,16040,16040,16040,16040,1
20240927,140800,347556450,16050,16050,16050,16050,0
20240927,140700,347556450,16050,16050,16050,16050,5
20240927,140600,347476200,16070,16070,16070,16070,0
20240927,140500,347476200,16070,16070,16070,16070,18
20240927,140400,347186940,16080,16080,16080,16080,3
20240927,140300,347138700,16050,16050,16050,16050,5
20240927,140200,347058450,16070,16070,16070,16070,0
20240927,140100,347058450,16070,16040,16070,16040,125
20240927,140000,345052120,16050,16040,16050,16040,37
20240927,135900,344458400,16040,16000,16040,16000,121
20240927,135800,342521580,16020,16010,16020,16010,35
20240927,135700,341961210,16010,16010,16010,16010,1
20240927,135600,341945200,16040,16040,16040,16040,0
20240927,135500,341945200,16040,16040,16040,16040,0
20240927,135400,341945200,16040,16040,16040,16040,1
20240927,135300,341929160,16050,16050,16050,16050,47
20240927,135200,341174810,16050,16050,16050,16050,2
20240927,135100,341142710,16050,16050,16060,16050,46
20240927,135000,340404330,16000,16000,16000,16000,23
20240927,134900,340036330,16000,16000,16000,16000,0
20240927,134800,340036330,16000,16040,16040,16000,127
20240927,134700,338003370,16050,16050,16050,16050,0
20240927,134600,338003370,16050,16050,16050,16050,13
20240927,134500,337794720,16050,16050,16050,16050,1
20240927,134400,337778670,16040,16090,16090,16040,41
20240927,134300,337120530,16090,16090,16090,16090,30
20240927,134200,336637830,16080,16080,16080,16080,200
20240927,134100,333421830,16080,16080,16080,16080,0
20240927,134000,333421830,16080,16080,16080,16080,12
20240927,133900,333228870,16080,16080,16080,16080,0
20240927,133800,333228870,16080,16080,16080,16080,0
20240927,133700,333228870,16080,16070,16080,16070,44
20240927,133600,332521620,16030,16060,16070,16030,302
20240927,133500,327678220,16070,16070,16070,16070,121
20240927,133400,325733750,16070,16040,16070,16040,437
20240927,133300,318721710,16040,16000,16040,16000,395
20240927,133200,312400100,16000,16000,16000,16000,1127
20240927,133100,294368100,16000,15980,16000,15980,52
20240927,133000,293537110,15990,15980,15990,15980,241
20240927,132900,289684290,15960,15960,15960,15960,0
20240927,132800,289684290,15960,15960,15960,15960,1
20240927,132700,289668330,15960,15960,15960,15960,0
20240927,132600,289668330,15960,15960,15960,15960,1
20240927,132500,289652370,15960,15950,15960,15930,1428
20240927,132400,266870780,15930,15930,15930,15930,0
20240927,132300,266870780,15930,15930,15930,15930,0
20240927,132200,266870780,15930,15930,15930,15930,20
20240927,132100,266552180,15920,15920,15920,15920,0
20240927,132000,266552180,15920,15920,15920,15920,0
20240927,131900,266552180,15920,15950,15950,15920,5
20240927,131800,266472490,15950,15930,15950,15930,719
20240927,131700,255011630,15930,15930,15930,15930,2
20240927,131600,254979770,15930,15930,15930,15930,0
20240927,131500,254979770,15930,15930,15930,15930,200
20240927,131400,251793770,15930,15930,15930,15930,1
20240927,131300,251777840,15930,15930,15930,15930,0
20240927,131200,251777840,15930,15930,15930,15930,0
20240927,131100,251777840,15930,15910,15930,15910,10
20240927,131000,251618670,15920,15920,15920,15920,0
20240927,130900,251618670,15920,15920,15920,15920,0
20240927,130800,251618670,15920,15920,15920,15920,0
20240927,130700,251618670,15920,15920,15920,15920,0
20240927,130600,251618670,15920,15920,15920,15920,102
20240927,130500,249994830,15920,15920,15920,15920,0
20240927,130400,249994830,15920,15920,15920,15920,3
20240927,130300,249947070,15890,15890,15890,15890,7
20240927,130200,249835840,15890,15890,15890,15890,0
20240927,130100,249835840,15890,15890,15890,15890,0
20240927,130000,249835840,15890,15890,15890,15890,0
20240927,125900,249835840,15890,15890,15890,15890,0
20240927,125800,249835840,15890,15890,15890,15890,0
20240927,125700,249835840,15890,15890,15890,15890,0
20240927,125600,249835840,15890,15890,15890,15890,0
20240927,125500,249835840,15890,15890,15890,15890,0
20240927,125400,249835840,15890,15890,15890,15890,0
20240927,125300,249835840,15890,15890,15890,15890,0
20240927,125200,249835840,15890,15890,15890,15890,0
20240927,125100,249835840,15890,15890,15890,15890,0
20240927,125000,249835840,15890,15890,15890,15890,0
20240927,124900,249835840,15890,15890,15890,15890,0
20240927,124800,249835840,15890,15890,15890,15890,0
20240927,124700,249835840,15890,15890,15890,15890,0
20240927,124600,249835840,15890,15890,15890,15890,0
20240927,124500,249835840,15890,15890,15890,15890,0
20240927,124400,249835840,15890,15890,15890,15890,0
20240927,124300,249835840,15890,15890,15890,15890,0
20240927,124200,249835840,15890,15890,15890,15890,0
20240927,124100,249835840,15890,15890,15890,15890,10
20240927,124000,249676940,15920,15920,15920,15920,0
20240927,123900,249676940,15920,15920,15920,15920,0
20240927,123800,249676940,15920,15920,15920,15920,0
20240927,123700,249676940,15920,15920,15920,15920,6
20240927,123600,249581420,15920,15910,15920,15910,164
20240927,123500,246970740,15890,15890,15890,15890,0
20240927,123400,246970740,15890,15890,15890,15890,216
20240927,123300,243538500,15900,15900,15900,15900,0
20240927,123200,243538500,15900,15900,15900,15900,0
20240927,123100,243538500,15900,15900,15900,15900,259
20240927,123000,239420400,15910,15920,15920,15910,57
20240927,122900,238513510,15920,15920,15920,15920,0
20240927,122800,238513510,15920,15920,15920,15920,0
20240927,122700,238513510,15920,15920,15920,15920,0
20240927,122600,238513510,15920,15920,15920,15920,0
20240927,122500,238513510,15920,15920,15920,15920,0
20240927,122400,238513510,15920,15920,15920,15920,1
20240927,122300,238497590,15930,15930,15930,15930,0
20240927,122200,238497590,15930,15930,15930,15930,0
20240927,122100,238497590,15930,15930,15930,15930,0
20240927,122000,238497590,15930,15930,15930,15930,0
20240927,121900,238497590,15930,15930,15930,15930,0
20240927,121800,238497590,15930,15930,15930,15930,5
20240927,121700,238417940,15930,15930,15930,15930,3
20240927,121600,238370150,15930,15930,15930,15930,0
20240927,121500,238370150,15930,15930,15930,15930,0
20240927,121400,238370150,15930,15930,15930,15930,0
20240927,121300,238370150,15930,15930,15930,15930,0
20240927,121200,238370150,15930,15930,15930,15930,0
20240927,121100,238370150,15930,15930,15930,15930,0
20240927,121000,238370150,15930,15930,15930,15930,0
20240927,120900,238370150,15930,15930,15930,15930,0
20240927,120800,238370150,15930,15930,15930,15930,0
20240927,120700,238370150,15930,15930,15930,15930,0
20240927,120600,238370150,15930,15930,15930,15930,30
20240927,120500,237892250,15930,15900,15930,15900,251
20240927,120400,233895660,15900,15900,15900,15900,21
20240927,120300,233561760,15900,15900,15900,15900,0
20240927,120200,233561760,15900,15900,15900,15900,0
20240927,120100,233561760,15900,15900,15900,15900,0
20240927,120000,233561760,15900,15900,15900,15900,0
20240927,115900,233561760,15900,15900,15900,15900,63
20240927,115800,232560060,15900,15900,15900,15900,1
20240927,115700,232544160,15900,15900,15900,15900,0
20240927,115600,232544160,15900,15900,15900,15900,0
20240927,115500,232544160,15900,15900,15900,15900,1
20240927,115400,232528260,15910,15910,15910,15910,1
20240927,115300,232512350,15910,15910,15910,15910,96
20240927,115200,230984990,15910,15910,15910,15910,0
20240927,115100,230984990,15910,15910,15910,15910,0
20240927,115000,230984990,15910,15910,15910,15910,0
20240927,114900,230984990,15910,15910,15910,15910,0
20240927,114800,230984990,15910,15910,15910,15910,0
20240927,114700,230984990,15910,15910,15910,15910,0
20240927,114600,230984990,15910,15910,15910,15910,0
20240927,114500,230984990,15910,15910,15910,15910,0
20240927,114400,230984990,15910,15910,15910,15910,0
20240927,114300,230984990,15910,15910,15910,15910,0
20240927,114200,230984990,15910,15910,15910,15910,75
20240927,114100,229791740,15910,15900,15910,15900,44
20240927,114000,229091710,15890,15890,15890,15890,15
20240927,113900,228853360,15890,15890,15890,15890,0
20240927,113800,228853360,15890,15890,15890,15890,4
20240927,113700,228789800,15890,15900,15900,15890,100
20240927,113600,227200010,15900,15900,15900,15900,0
20240927,113500,227200010,15900,15900,15900,15900,14
20240927,113400,226977410,15900,15900,15900,15900,140
20240927,113300,224751410,15900,15900,15900,15900,0
20240927,113200,224751410,15900,15900,15900,15900,0
20240927,113100,224751410,15900,15900,15900,15900,0
20240927,113000,224751410,15900,15900,15900,15900,0
20240927,112900,224751410,15900,15900,15900,15900,0
20240927,112800,224751410,15900,15900,15900,15900,10
20240927,112700,224592410,15900,15900,15900,15900,50
20240927,112600,223797410,15900,15900,15900,15900,0
20240927,112500,223797410,15900,15900,15900,15900,10
20240927,112400,223638410,15900,15900,15900,15900,0
20240927,112300,223638410,15900,15900,15900,15900,0
20240927,112200,223638410,15900,15900,15900,15900,0
20240927,112100,223638410,15900,15900,15900,15900,0
20240927,112000,223638410,15900,15900,15900,15900,0
20240927,111900,223638410,15900,15900,15900,15900,0
20240927,111800,223638410,15900,15900,15900,15900,0
20240927,111700,223638410,15900,15900,15900,15900,1
20240927,111600,223622510,15900,15900,15900,15900,1
20240927,111500,223606610,15900,15890,15900,15890,43
20240927,111400,222922940,15890,15890,15890,15890,0
20240927,111300,222922940,15890,15890,15890,15890,25
20240927,111200,222525690,15890,15890,15890,15890,0
20240927,111100,222525690,15890,15890,15890,15890,29
20240927,111000,222064880,15880,15880,15880,15880,6
20240927,110900,221969600,15880,15880,15880,15880,1
20240927,110800,221953720,15900,15900,15900,15900,27
20240927,110700,221524420,15900,15900,15900,15900,168
20240927,110600,218853220,15880,15880,15880,15880,0
20240927,110500,218853220,15880,15890,15890,15880,438
20240927,110400,211895310,15890,15900,15900,15890,315
20240927,110300,206886820,15900,15900,15900,15900,1
20240927,110200,206870920,15900,15900,15900,15900,0
20240927,110100,206870920,15900,15900,15900,15900,0
20240927,110000,206870920,15900,15900,15900,15900,1
20240927,105900,206855020,15900,15900,15900,15900,0
20240927,105800,206855020,15900,15900,15900,15900,1
20240927,105700,206839120,15900,15900,15900,15900,1
20240927,105600,206823220,15900,15910,15910,15900,470
20240927,105500,199347710,15910,15910,15910,15910,0
20240927,105400,199347710,15910,15940,15940,15910,349
20240927,105300,193787710,15910,15900,15940,15900,187
20240927,105200,190807250,15900,15900,15900,15900,782
20240927,105100,178373450,15900,15900,15900,15900,36
20240927,105000,177801050,15900,15890,15900,15890,500
20240927,104900,169851770,15890,15890,15890,15890,0
20240927,104800,169851770,15890,15890,15890,15890,10
20240927,104700,169692870,15880,15880,15880,15880,65
20240927,104600,168660670,15880,15880,15880,15880,54
20240927,104500,167803150,15880,15880,15880,15880,7
20240927,104400,167691990,15890,15890,15890,15890,0
20240927,104300,167691990,15890,15890,15890,15890,0
20240927,104200,167691990,15890,15890,15890,15890,12
20240927,104100,167501310,15890,15890,15890,15890,0
20240927,104000,167501310,15890,15890,15890,15890,0
20240927,103900,167501310,15890,15890,15890,15880,70
20240927,103800,166389080,15880,15880,15880,15880,2
20240927,103700,166357320,15890,15880,15890,15880,4
20240927,103600,166293790,15880,15890,15890,15880,4
20240927,103500,166230260,15880,15880,15880,15880,13
20240927,103400,166023820,15880,15880,15880,15880,0
20240927,103300,166023820,15880,15880,15880,15880,1
20240927,103200,166007940,15890,15890,15890,15890,0
20240927,103100,166007940,15890,15890,15890,15890,12
20240927,103000,165817260,15890,15890,15890,15890,143
20240927,102900,163544990,15880,15860,15880,15860,271
20240927,102800,159246110,15860,15860,15860,15860,0
20240927,102700,159246110,15860,15860,15860,15860,5
20240927,102600,159166810,15860,15860,15860,15860,1
20240927,102500,159150950,15850,15850,15850,15850,39
20240927,102400,158532800,15850,15850,15850,15850,0
20240927,102300,158532800,15850,15850,15850,15850,0
20240927,102200,158532800,15850,15850,15850,15850,510
20240927,102100,150449300,15850,15860,15880,15850,194
20240927,102000,147374120,15880,15880,15880,15880,53
20240927,101900,146532480,15860,15890,15890,15860,20
20240927,101800,146215190,15890,15890,15890,15890,30
20240927,101700,145738490,15890,15860,15890,15860,35
20240927,101600,145183210,15860,15860,15860,15860,0
20240927,101500,145183210,15860,15860,15860,15860,100
20240927,101400,143597210,15880,15880,15880,15880,32
20240927,101300,143089050,15880,15880,15880,15880,0
20240927,101200,143089050,15880,15880,15880,15860,8
20240927,101100,142962130,15870,15870,15870,15870,0
20240927,101000,142962130,15870,15870,15870,15870,2
20240927,100900,142930390,15870,15870,15870,15870,25
20240927,100800,142533640,15870,15860,15870,15850,540
20240927,100700,133971160,15860,15860,15860,15860,28
20240927,100600,133527080,15850,15850,15850,15850,10
20240927,100500,133368580,15850,15850,15850,15850,41
20240927,100400,132718730,15850,15850,15850,15850,3
20240927,100300,132671180,15860,15850,15860,15850,21
20240927,100200,132338150,15860,15850,15860,15850,646
20240927,100100,122092960,15850,15830,15850,15830,15
20240927,100000,121855350,15830,15790,15830,15790,2
20240927,095900,121823730,15810,15810,15810,15810,0
20240927,095800,121823730,15810,15810,15810,15810,256
20240927,095700,117776370,15810,15800,15810,15800,1189
20240927,095600,98987360,15760,15800,15800,15760,37
20240927,095500,98402880,15740,15740,15740,15740,0
20240927,095400,98402880,15740,15730,15800,15730,169
20240927,095300,95739600,15740,15740,15740,15740,80
20240927,095200,94480400,15800,15800,15800,15800,1
20240927,095100,94464600,15740,15790,15800,15740,42
20240927,095000,93802930,15730,15780,15800,15730,1083
20240927,094900,76695360,15780,15760,15780,15710,82
20240927,094800,75402460,15760,15760,15760,15760,1
20240927,094700,75386700,15760,15710,15760,15710,115
20240927,094600,73574580,15710,15710,15710,15710,1
20240927,094500,73558870,15710,15650,15710,15650,1291
20240927,094400,53302140,15640,15640,15640,15640,70
20240927,094300,52207340,15640,15640,15640,15640,10
20240927,094200,52050940,15640,15640,15640,15640,0
20240927,094100,52050940,15640,15640,15640,15640,0
20240927,094000,52050940,15640,15640,15640,15640,516
20240927,093900,43980700,15640,15650,15650,15640,2
20240927,093800,43949410,15650,15650,15650,15650,20
20240927,093700,43636410,15650,15650,15650,15650,29
20240927,093600,43182560,15650,15650,15650,15650,20
20240927,093500,42869560,15650,15650,15650,15650,82
20240927,093400,41586260,15650,15650,15650,15650,10
20240927,093300,41429760,15650,15640,15650,15640,72
20240927,093200,40303400,15640,15640,15640,15640,1
20240927,093100,40287760,15610,15610,15610,15610,1
20240927,093000,40272150,15600,15600,15600,15600,0
20240927,092900,40272150,15600,15600,15600,15600,105
20240927,092800,38634150,15600,15600,15600,15600,0
20240927,092700,38634150,15600,15600,15600,15600,0
20240927,092600,38634150,15600,15600,15600,15600,0
20240927,092500,38634150,15600,15600,15600,15600,0
20240927,092400,38634150,15600,15590,15600,15590,2
20240927,092300,38602960,15590,15590,15590,15590,4
20240927,092200,38540600,15590,15590,15590,15590,1
20240927,092100,38525010,15570,15570,15570,15570,0
20240927,092000,38525010,15570,15570,15570,15570,0
20240927,091900,38525010,15570,15570,15570,15570,0
20240927,091800,38525010,15570,15570,15570,15570,0
20240927,091700,38525010,15570,15570,15570,15570,0
20240927,091600,38525010,15570,15570,15660,15570,106
20240927,091500,36866510,15600,15600,15600,15600,0
20240927,091400,36866510,15600,15600,15600,15600,6
20240927,091300,36772910,15600,15600,15600,15600,0
20240927,091200,36772910,15600,15570,15600,15570,14
20240927,091100,36554840,15570,15530,15570,15530,140
20240927,091000,34375080,15520,15580,15580,15520,161
20240927,090900,31870940,15590,15590,15590,15590,176
20240927,090800,29127100,15590,15590,15590,15590,38
20240927,090700,28534680,15600,15600,15600,15600,220
20240927,090600,25102680,15620,15620,15620,15620,13
20240927,090500,24899620,15620,15620,15620,15620,108
20240927,090400,23212660,15620,15650,15680,15620,722
20240927,090300,11904270,15650,15650,15650,15650,1
20240927,090200,11888620,15640,15600,15640,15600,385
20240927,090100,5870980,15600,15550,15600,15520,125
20240927,090000,3921500,15500,15500,15500,15500,253