KissMeData/044490/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,192800,538549290,15400,15400,15400,15400,359
20240926,192700,538549290,15400,15400,15400,15400,0
20240926,192600,538549290,15400,15400,15400,15400,0
20240926,192500,538549290,15400,15400,15400,15400,0
20240926,192400,538549290,15400,15400,15400,15400,0
20240926,192300,538549290,15400,15400,15400,15400,0
20240926,192200,538549290,15400,15400,15400,15400,0
20240926,192100,538549290,15400,15400,15400,15400,0
20240926,192000,538549290,15400,15400,15400,15400,0
20240926,191900,538549290,15400,15400,15400,15400,0
20240926,191800,538549290,15400,15400,15400,15400,0
20240926,191700,538549290,15400,15400,15400,15400,0
20240926,191600,538549290,15400,15400,15400,15400,0
20240926,191500,538549290,15400,15400,15400,15400,0
20240926,191400,538549290,15400,15400,15400,15400,0
20240926,191300,538549290,15400,15400,15400,15400,0
20240926,191200,538549290,15400,15400,15400,15400,0
20240926,191100,538549290,15400,15400,15400,15400,0
20240926,191000,538549290,15400,15400,15400,15400,0
20240926,190900,538549290,15400,15400,15400,15400,0
20240926,190800,538549290,15400,15400,15400,15400,0
20240926,190700,538549290,15400,15400,15400,15400,0
20240926,190600,538549290,15400,15400,15400,15400,0
20240926,190500,538549290,15400,15400,15400,15400,0
20240926,190400,538549290,15400,15400,15400,15400,0
20240926,190300,538549290,15400,15400,15400,15400,0
20240926,190200,538549290,15400,15400,15400,15400,0
20240926,190100,538549290,15400,15400,15400,15400,0
20240926,190000,538549290,15400,15400,15400,15400,0
20240926,185900,538549290,15400,15400,15400,15400,0
20240926,185800,538549290,15400,15400,15400,15400,359
20240926,185700,538549290,15400,15400,15400,15400,0
20240926,185600,538549290,15400,15400,15400,15400,0
20240926,185500,538549290,15400,15400,15400,15400,0
20240926,185400,538549290,15400,15400,15400,15400,0
20240926,185300,538549290,15400,15400,15400,15400,0
20240926,185200,538549290,15400,15400,15400,15400,0
20240926,185100,538549290,15400,15400,15400,15400,0
20240926,185000,538549290,15400,15400,15400,15400,0
20240926,184900,538549290,15400,15400,15400,15400,0
20240926,184800,538549290,15400,15400,15400,15400,0
20240926,184700,538549290,15400,15400,15400,15400,0
20240926,184600,538549290,15400,15400,15400,15400,0
20240926,184500,538549290,15400,15400,15400,15400,0
20240926,184400,538549290,15400,15400,15400,15400,0
20240926,184300,538549290,15400,15400,15400,15400,0
20240926,184200,538549290,15400,15400,15400,15400,0
20240926,184100,538549290,15400,15400,15400,15400,0
20240926,184000,538549290,15400,15400,15400,15400,0
20240926,183900,538549290,15400,15400,15400,15400,0
20240926,183800,538549290,15400,15400,15400,15400,0
20240926,183700,538549290,15400,15400,15400,15400,0
20240926,183600,538549290,15400,15400,15400,15400,0
20240926,183500,538549290,15400,15400,15400,15400,0
20240926,183400,538549290,15400,15400,15400,15400,0
20240926,183300,538549290,15400,15400,15400,15400,0
20240926,183200,538549290,15400,15400,15400,15400,0
20240926,183100,538549290,15400,15400,15400,15400,0
20240926,183000,538549290,15400,15400,15400,15400,0
20240926,182900,538549290,15400,15400,15400,15400,0
20240926,182800,538549290,15400,15400,15400,15400,359
20240926,182700,538549290,15400,15400,15400,15400,0
20240926,182600,538549290,15400,15400,15400,15400,0
20240926,182500,538549290,15400,15400,15400,15400,0
20240926,182400,538549290,15400,15400,15400,15400,0
20240926,182300,538549290,15400,15400,15400,15400,0
20240926,182200,538549290,15400,15400,15400,15400,0
20240926,182100,538549290,15400,15400,15400,15400,0
20240926,182000,538549290,15400,15400,15400,15400,0
20240926,181900,538549290,15400,15400,15400,15400,0
20240926,181800,538549290,15400,15400,15400,15400,0
20240926,181700,538549290,15400,15400,15400,15400,0
20240926,181600,538549290,15400,15400,15400,15400,0
20240926,181500,538549290,15400,15400,15400,15400,0
20240926,181400,538549290,15400,15400,15400,15400,0
20240926,181300,538549290,15400,15400,15400,15400,0
20240926,181200,538549290,15400,15400,15400,15400,0
20240926,181100,538549290,15400,15400,15400,15400,0
20240926,181000,538549290,15400,15400,15400,15400,0
20240926,180900,538549290,15400,15400,15400,15400,0
20240926,180800,538549290,15400,15400,15400,15400,0
20240926,180700,538549290,15400,15400,15400,15400,0
20240926,180600,538549290,15400,15400,15400,15400,0
20240926,180500,538549290,15400,15400,15400,15400,0
20240926,180400,538549290,15400,15400,15400,15400,0
20240926,180300,538549290,15400,15400,15400,15400,0
20240926,180200,538549290,15400,15400,15400,15400,0
20240926,180100,538549290,15400,15400,15400,15400,0
20240926,180000,538549290,15400,15400,15400,15400,0
20240926,175900,538549290,15400,15400,15400,15400,0
20240926,175800,538549290,15400,15400,15400,15400,359
20240926,175700,538549290,15400,15400,15400,15400,0
20240926,175600,538549290,15400,15400,15400,15400,0
20240926,175500,538549290,15400,15400,15400,15400,0
20240926,175400,538549290,15400,15400,15400,15400,0
20240926,175300,538549290,15400,15400,15400,15400,0
20240926,175200,538549290,15400,15400,15400,15400,0
20240926,175100,538549290,15400,15400,15400,15400,0
20240926,175000,538549290,15400,15400,15400,15400,0
20240926,174900,538549290,15400,15400,15400,15400,0
20240926,174800,538549290,15400,15400,15400,15400,0
20240926,174700,538549290,15400,15400,15400,15400,0
20240926,174600,538549290,15400,15400,15400,15400,0
20240926,174500,538549290,15400,15400,15400,15400,0
20240926,174400,538549290,15400,15400,15400,15400,0
20240926,174300,538549290,15400,15400,15400,15400,0
20240926,174200,538549290,15400,15400,15400,15400,0
20240926,174100,538549290,15400,15400,15400,15400,0
20240926,174000,538549290,15400,15400,15400,15400,0
20240926,173900,538549290,15400,15400,15400,15400,0
20240926,173800,538549290,15400,15400,15400,15400,0
20240926,173700,538549290,15400,15400,15400,15400,0
20240926,173600,538549290,15400,15400,15400,15400,0
20240926,173500,538549290,15400,15400,15400,15400,0
20240926,173400,538549290,15400,15400,15400,15400,0
20240926,173300,538549290,15400,15400,15400,15400,0
20240926,173200,538549290,15400,15400,15400,15400,0
20240926,173100,538549290,15400,15400,15400,15400,0
20240926,173000,538549290,15400,15400,15400,15400,0
20240926,172900,538549290,15400,15400,15400,15400,0
20240926,172800,538549290,15400,15400,15400,15400,359
20240926,172700,538549290,15400,15400,15400,15400,0
20240926,172600,538549290,15400,15400,15400,15400,0
20240926,172500,538549290,15400,15400,15400,15400,0
20240926,172400,538549290,15400,15400,15400,15400,0
20240926,172300,538549290,15400,15400,15400,15400,0
20240926,172200,538549290,15400,15400,15400,15400,0
20240926,172100,538549290,15400,15400,15400,15400,0
20240926,172000,538549290,15400,15400,15400,15400,0
20240926,171900,538549290,15400,15400,15400,15400,0
20240926,171800,538549290,15400,15400,15400,15400,0
20240926,171700,538549290,15400,15400,15400,15400,0
20240926,171600,538549290,15400,15400,15400,15400,0
20240926,171500,538549290,15400,15400,15400,15400,0
20240926,171400,538549290,15400,15400,15400,15400,0
20240926,171300,538549290,15400,15400,15400,15400,0
20240926,171200,538549290,15400,15400,15400,15400,0
20240926,171100,538549290,15400,15400,15400,15400,0
20240926,171000,538549290,15400,15400,15400,15400,0
20240926,170900,538549290,15400,15400,15400,15400,0
20240926,170800,538549290,15400,15400,15400,15400,0
20240926,170700,538549290,15400,15400,15400,15400,0
20240926,170600,538549290,15400,15400,15400,15400,0
20240926,170500,538549290,15400,15400,15400,15400,0
20240926,170400,538549290,15400,15400,15400,15400,0
20240926,170300,538549290,15400,15400,15400,15400,0
20240926,170200,538549290,15400,15400,15400,15400,0
20240926,170100,538549290,15400,15400,15400,15400,0
20240926,170000,538549290,15400,15400,15400,15400,0
20240926,165900,538549290,15400,15400,15400,15400,0
20240926,165800,538549290,15400,15400,15400,15400,359
20240926,165700,538549290,15400,15400,15400,15400,0
20240926,165600,538549290,15400,15400,15400,15400,0
20240926,165500,538549290,15400,15400,15400,15400,0
20240926,165400,538549290,15400,15400,15400,15400,0
20240926,165300,538549290,15400,15400,15400,15400,0
20240926,165200,538549290,15400,15400,15400,15400,0
20240926,165100,538549290,15400,15400,15400,15400,0
20240926,165000,538549290,15400,15400,15400,15400,0
20240926,164900,538549290,15400,15400,15400,15400,0
20240926,164800,538549290,15400,15400,15400,15400,0
20240926,164700,538549290,15400,15400,15400,15400,0
20240926,164600,538549290,15400,15400,15400,15400,0
20240926,164500,538549290,15400,15400,15400,15400,0
20240926,164400,538549290,15400,15400,15400,15400,0
20240926,164300,538549290,15400,15400,15400,15400,0
20240926,164200,538549290,15400,15400,15400,15400,0
20240926,164100,538549290,15400,15400,15400,15400,0
20240926,164000,538549290,15400,15400,15400,15400,0
20240926,163900,538549290,15400,15400,15400,15400,0
20240926,163800,538549290,15400,15400,15400,15400,0
20240926,163700,538549290,15400,15400,15400,15400,0
20240926,163600,538549290,15400,15400,15400,15400,0
20240926,163500,538549290,15400,15400,15400,15400,0
20240926,163400,538549290,15400,15400,15400,15400,0
20240926,163300,538549290,15400,15400,15400,15400,0
20240926,163200,538549290,15400,15400,15400,15400,0
20240926,163100,538549290,15400,15400,15400,15400,0
20240926,163000,538549290,15400,15400,15400,15400,0
20240926,162900,538549290,15400,15400,15400,15400,0
20240926,162800,538549290,15400,15400,15400,15400,359
20240926,162700,538549290,15400,15400,15400,15400,0
20240926,162600,538549290,15400,15400,15400,15400,0
20240926,162500,538549290,15400,15400,15400,15400,0
20240926,162400,538549290,15400,15400,15400,15400,0
20240926,162300,538549290,15400,15400,15400,15400,0
20240926,162200,538549290,15400,15400,15400,15400,0
20240926,162100,538549290,15400,15400,15400,15400,0
20240926,162000,538549290,15400,15400,15400,15400,0
20240926,161900,538549290,15400,15400,15400,15400,0
20240926,161800,538549290,15400,15400,15400,15400,0
20240926,161700,538549290,15400,15400,15400,15400,0
20240926,161600,538549290,15400,15400,15400,15400,0
20240926,161500,538549290,15400,15400,15400,15400,0
20240926,161400,538549290,15400,15400,15400,15400,0
20240926,161300,538549290,15400,15400,15400,15400,0
20240926,161200,538549290,15400,15400,15400,15400,0
20240926,161100,538549290,15400,15400,15400,15400,0
20240926,161000,538549290,15400,15400,15400,15400,0
20240926,160900,538549290,15400,15400,15400,15400,0
20240926,160800,538549290,15400,15400,15400,15400,0
20240926,160700,538549290,15400,15400,15400,15400,0
20240926,160600,538549290,15400,15400,15400,15400,0
20240926,160500,538549290,15400,15400,15400,15400,0
20240926,160400,538549290,15400,15400,15400,15400,0
20240926,160300,538549290,15400,15400,15400,15400,0
20240926,160200,538549290,15400,15400,15400,15400,0
20240926,160100,538549290,15400,15400,15400,15400,0
20240926,160000,538549290,15400,15400,15400,15400,0
20240926,155900,538549290,15400,15400,15400,15400,0
20240926,155800,538549290,15400,15400,15400,15400,359
20240926,155700,538549290,15400,15400,15400,15400,0
20240926,155600,538549290,15400,15400,15400,15400,0
20240926,155500,538549290,15400,15400,15400,15400,0
20240926,155400,538549290,15400,15400,15400,15400,0
20240926,155300,538549290,15400,15400,15400,15400,0
20240926,155200,538549290,15400,15400,15400,15400,0
20240926,155100,538549290,15400,15400,15400,15400,0
20240926,155000,538549290,15400,15400,15400,15400,0
20240926,154900,538549290,15400,15400,15400,15400,0
20240926,154800,538549290,15400,15400,15400,15400,0
20240926,154700,538549290,15400,15400,15400,15400,0
20240926,154600,538549290,15400,15400,15400,15400,0
20240926,154500,538549290,15400,15400,15400,15400,0
20240926,154400,538549290,15400,15400,15400,15400,0
20240926,154300,538549290,15400,15400,15400,15400,0
20240926,154200,538549290,15400,15400,15400,15400,0
20240926,154100,538549290,15400,15400,15400,15400,0
20240926,154000,538549290,15400,15400,15400,15400,0
20240926,153900,538549290,15400,15400,15400,15400,0
20240926,153800,538549290,15400,15400,15400,15400,0
20240926,153700,538549290,15400,15400,15400,15400,0
20240926,153600,538549290,15400,15400,15400,15400,0
20240926,153500,538549290,15400,15400,15400,15400,0
20240926,153400,538549290,15400,15400,15400,15400,0
20240926,153300,538549290,15400,15400,15400,15400,0
20240926,153200,538549290,15400,15400,15400,15400,0
20240926,153100,538549290,15400,15400,15400,15400,0
20240926,153000,538549290,15400,15400,15400,15400,359
20240926,152900,533020690,15350,15350,15350,15350,0
20240926,152800,533020690,15350,15350,15350,15350,0
20240926,152700,533020690,15350,15350,15350,15350,0
20240926,152600,533020690,15350,15350,15350,15350,0
20240926,152500,533020690,15350,15350,15350,15350,0
20240926,152400,533020690,15350,15350,15350,15350,0
20240926,152300,533020690,15350,15350,15350,15350,0
20240926,152200,533020690,15350,15350,15350,15350,0
20240926,152100,533020690,15350,15350,15350,15350,0
20240926,152000,533020690,15350,15350,15350,15350,0
20240926,151900,533020690,15350,15350,15350,15350,2
20240926,151800,532989990,15390,15390,15390,15390,65
20240926,151700,531989640,15390,15390,15390,15390,0
20240926,151600,531989640,15390,15390,15390,15390,0
20240926,151500,531989640,15390,15390,15390,15390,0
20240926,151400,531989640,15390,15320,15390,15320,109
20240926,151300,530313010,15320,15320,15320,15320,7
20240926,151200,530205770,15320,15320,15320,15320,1
20240926,151100,530190450,15320,15320,15350,15320,326
20240926,151000,525186440,15320,15320,15320,15320,1
20240926,150900,525171120,15320,15320,15320,15320,32
20240926,150800,524680880,15300,15300,15300,15300,0
20240926,150700,524680880,15300,15300,15300,15300,0
20240926,150600,524680880,15300,15300,15300,15300,34
20240926,150500,524160680,15350,15350,15350,15350,19
20240926,150400,523869030,15300,15300,15300,15300,3
20240926,150300,523823130,15300,15300,15300,15300,37
20240926,150200,523257030,15310,15310,15310,15310,0
20240926,150100,523257030,15310,15320,15320,15310,1735
20240926,150000,496694140,15310,15370,15370,15310,2335
20240926,145900,460923660,15370,15380,15380,15370,373
20240926,145800,455186930,15380,15360,15380,15360,241
20240926,145700,451484400,15320,15320,15320,15320,32
20240926,145600,450994160,15320,15320,15320,15320,0
20240926,145500,450994160,15320,15320,15320,15320,0
20240926,145400,450994160,15320,15320,15320,15320,52
20240926,145300,450197520,15320,15320,15320,15320,0
20240926,145200,450197520,15320,15320,15320,15320,0
20240926,145100,450197520,15320,15330,15330,15320,32
20240926,145000,449706980,15330,15360,15360,15330,122
20240926,144900,447833720,15360,15360,15360,15360,0
20240926,144800,447833720,15360,15330,15360,15330,38
20240926,144700,447251150,15330,15330,15330,15330,7
20240926,144600,447143840,15330,15330,15330,15330,1
20240926,144500,447128510,15330,15340,15340,15330,33
20240926,144400,446622540,15340,15340,15340,15340,8
20240926,144300,446499820,15330,15330,15330,15330,0
20240926,144200,446499820,15330,15370,15370,15330,33
20240926,144100,445993890,15330,15330,15330,15330,1
20240926,144000,445978560,15360,15360,15360,15360,0
20240926,143900,445978560,15360,15340,15360,15310,122
20240926,143800,444105880,15350,15340,15350,15340,220
20240926,143700,440730450,15310,15310,15310,15310,0
20240926,143600,440730450,15310,15330,15330,15310,32
20240926,143500,440240050,15330,15330,15340,15330,380
20240926,143400,434414390,15320,15310,15320,15310,38
20240926,143300,433832340,15280,15310,15310,15280,210
20240926,143200,430618230,15300,15290,15300,15290,350
20240926,143100,425263710,15260,15260,15260,15260,0
20240926,143000,425263710,15260,15260,15260,15260,33
20240926,142900,424760130,15260,15260,15260,15260,0
20240926,142800,424760130,15260,15260,15260,15260,0
20240926,142700,424760130,15260,15270,15270,15260,760
20240926,142600,413155260,15270,15270,15270,15270,50
20240926,142500,412391760,15270,15270,15270,15270,1
20240926,142400,412376490,15250,15260,15260,15250,33
20240926,142300,411873020,15260,15260,15260,15260,0
20240926,142200,411873020,15260,15260,15260,15260,753
20240926,142100,400382240,15250,15250,15250,15250,33
20240926,142000,399878990,15260,15260,15260,15260,5
20240926,141900,399802690,15250,15250,15250,15250,22
20240926,141800,399467190,15250,15250,15250,15250,33
20240926,141700,398963940,15260,15260,15260,15260,0
20240926,141600,398963940,15260,15260,15260,15260,0
20240926,141500,398963940,15260,15250,15260,15250,34
20240926,141400,398445430,15260,15260,15260,15260,1
20240926,141300,398430170,15260,15260,15260,15260,270
20240926,141200,394309970,15250,15260,15260,15250,760
20240926,141100,382712490,15290,15290,15290,15290,1
20240926,141000,382697200,15260,15260,15260,15260,95
20240926,140900,381247500,15260,15260,15260,15260,218
20240926,140800,377920820,15300,15280,15300,15280,500
20240926,140700,370276930,15250,15250,15250,15250,0
20240926,140600,370276930,15250,15260,15260,15250,33
20240926,140500,369773580,15240,15240,15240,15240,0
20240926,140400,369773580,15240,15240,15240,15240,0
20240926,140300,369773580,15240,15250,15250,15240,33
20240926,140200,369270420,15290,15280,15290,15280,53
20240926,140100,368460510,15250,15260,15260,15250,8
20240926,140000,368338450,15280,15250,15280,15250,183
20240926,135900,365544700,15240,15240,15240,15240,0
20240926,135800,365544700,15240,15240,15240,15240,0
20240926,135700,365544700,15240,15250,15250,15240,33
20240926,135600,365041530,15240,15240,15240,15240,0
20240926,135500,365041530,15240,15240,15240,15240,0
20240926,135400,365041530,15240,15240,15240,15240,36
20240926,135300,364492890,15240,15270,15270,15240,3121
20240926,135200,316887680,15270,15270,15270,15270,0
20240926,135100,316887680,15270,15270,15270,15270,33
20240926,135000,316383770,15270,15270,15270,15270,0
20240926,134900,316383770,15270,15290,15290,15270,120
20240926,134800,314549170,15270,15270,15270,15270,33
20240926,134700,314045260,15280,15280,15280,15280,0
20240926,134600,314045260,15280,15280,15280,15280,268
20240926,134500,309950220,15280,15280,15280,15280,33
20240926,134400,309445980,15300,15300,15300,15300,120
20240926,134300,307609980,15270,15270,15270,15270,2
20240926,134200,307579440,15280,15290,15290,15270,31
20240926,134100,307105950,15310,15310,15310,15310,1
20240926,134000,307090640,15310,15310,15310,15310,0
20240926,133900,307090640,15310,15290,15310,15290,34
20240926,133800,306570760,15300,15300,15310,15290,709
20240926,133700,295723230,15300,15300,15300,15280,22
20240926,133600,295387030,15280,15290,15290,15280,43
20240926,133500,294729980,15290,15290,15290,15290,0
20240926,133400,294729980,15290,15290,15290,15290,120
20240926,133300,292895180,15290,15270,15290,15270,35
20240926,133200,292360710,15260,15260,15260,15260,0
20240926,133100,292360710,15260,15260,15260,15260,100
20240926,133000,290834710,15260,15260,15260,15260,34
20240926,132900,290315870,15260,15270,15270,15260,502
20240926,132800,282653140,15270,15290,15290,15270,110
20240926,132700,280971440,15270,15270,15270,15270,34
20240926,132600,280452260,15280,15280,15280,15280,7
20240926,132500,280345300,15270,15270,15270,15270,0
20240926,132400,280345300,15270,15270,15270,15270,34
20240926,132300,279826120,15270,15270,15270,15270,15
20240926,132200,279597070,15260,15260,15260,15260,0
20240926,132100,279597070,15260,15260,15260,15260,34
20240926,132000,279078230,15260,15260,15260,15260,0
20240926,131900,279078230,15260,15290,15300,15260,101
20240926,131800,277533640,15250,15250,15250,15250,34
20240926,131700,277015140,15250,15250,15250,15250,0
20240926,131600,277015140,15250,15250,15250,15250,15
20240926,131500,276786390,15260,15270,15270,15260,19
20240926,131400,276496440,15260,15260,15260,15260,0
20240926,131300,276496440,15260,15260,15260,15260,0
20240926,131200,276496440,15260,15260,15260,15260,34
20240926,131100,275977600,15270,15270,15270,15270,0
20240926,131000,275977600,15270,15270,15270,15270,20
20240926,130900,275672200,15260,15270,15270,15260,34
20240926,130800,275153220,15270,15270,15270,15270,0
20240926,130700,275153220,15270,15270,15270,15270,5
20240926,130600,275076870,15270,15270,15270,15270,34
20240926,130500,274557690,15270,15270,15270,15270,0
20240926,130400,274557690,15270,15270,15270,15270,0
20240926,130300,274557690,15270,15270,15270,15270,34
20240926,130200,274038510,15290,15290,15290,15290,0
20240926,130100,274038510,15290,15290,15290,15290,2
20240926,130000,274007930,15270,15280,15280,15270,34
20240926,125900,273488470,15290,15290,15290,15290,2
20240926,125800,273457890,15290,15290,15290,15290,0
20240926,125700,273457890,15290,15280,15290,15280,37
20240926,125600,272892500,15280,15280,15280,15280,1
20240926,125500,272877220,15280,15280,15280,15280,0
20240926,125400,272877220,15280,15280,15280,15280,34
20240926,125300,272357700,15280,15280,15280,15280,3
20240926,125200,272311860,15280,15280,15280,15280,1
20240926,125100,272296580,15280,15280,15280,15280,79
20240926,125000,271089460,15270,15270,15270,15270,0
20240926,124900,271089460,15270,15270,15270,15270,0
20240926,124800,271089460,15270,15270,15270,15270,34
20240926,124700,270570280,15270,15270,15270,15270,0
20240926,124600,270570280,15270,15270,15270,15270,0
20240926,124500,270570280,15270,15270,15270,15270,36
20240926,124400,270020560,15270,15270,15270,15270,0
20240926,124300,270020560,15270,15270,15270,15270,28
20240926,124200,269593000,15270,15270,15270,15270,34
20240926,124100,269073820,15300,15300,15300,15300,2
20240926,124000,269043220,15290,15290,15290,15290,33
20240926,123900,268538650,15270,15270,15270,15270,34
20240926,123800,268019470,15290,15290,15290,15290,15
20240926,123700,267790120,15260,15260,15260,15260,0
20240926,123600,267790120,15260,15260,15260,15260,34
20240926,123500,267271280,15290,15290,15290,15290,0
20240926,123400,267271280,15290,15290,15290,15290,0
20240926,123300,267271280,15290,15260,15290,15260,50
20240926,123200,266507800,15260,15260,15260,15260,523
20240926,123100,258526820,15250,15250,15250,15250,0
20240926,123000,258526820,15250,15250,15250,15250,34
20240926,122900,258008320,15250,15250,15250,15250,0
20240926,122800,258008320,15250,15250,15250,15250,49
20240926,122700,257261070,15250,15250,15250,15250,34
20240926,122600,256742570,15260,15260,15260,15260,0
20240926,122500,256742570,15260,15260,15260,15260,246
20240926,122400,252988610,15260,15270,15270,15260,35
20240926,122300,252454500,15270,15270,15270,15270,30
20240926,122200,251996400,15270,15270,15270,15270,0
20240926,122100,251996400,15270,15280,15280,15270,125
20240926,122000,250087580,15280,15280,15280,15280,0
20240926,121900,250087580,15280,15280,15280,15280,0
20240926,121800,250087580,15280,15260,15290,15260,39
20240926,121700,249492340,15280,15280,15280,15280,1
20240926,121600,249477060,15290,15260,15290,15260,33
20240926,121500,248972520,15260,15260,15260,15260,35
20240926,121400,248438420,15290,15260,15290,15260,4
20240926,121300,248377320,15250,15250,15250,15250,0
20240926,121200,248377320,15250,15250,15250,15250,35
20240926,121100,247843570,15250,15250,15250,15250,0
20240926,121000,247843570,15250,15250,15250,15250,0
20240926,120900,247843570,15250,15250,15250,15250,35
20240926,120800,247309820,15250,15250,15250,15250,0
20240926,120700,247309820,15250,15250,15250,15250,300
20240926,120600,242734820,15250,15250,15250,15250,65
20240926,120500,241743570,15250,15260,15260,15250,356
20240926,120400,236311110,15250,15250,15250,15250,0
20240926,120300,236311110,15250,15250,15250,15250,35
20240926,120200,235777360,15250,15250,15250,15250,0
20240926,120100,235777360,15250,15250,15250,15250,0
20240926,120000,235777360,15250,15250,15250,15250,150
20240926,115900,233489860,15250,15250,15250,15250,14
20240926,115800,233276360,15250,15250,15250,15250,14
20240926,115700,233062860,15250,15250,15250,15250,74
20240926,115600,231934360,15250,15250,15250,15250,28
20240926,115500,231507360,15250,15250,15250,15250,14
20240926,115400,231293860,15250,15250,15250,15250,106
20240926,115300,229677360,15250,15250,15250,15250,28
20240926,115200,229250360,15250,15260,15270,15250,295
20240926,115100,224748660,15260,15260,15260,15260,36
20240926,115000,224199300,15280,15280,15280,15280,15
20240926,114900,223970100,15260,15260,15260,15260,512
20240926,114800,216156980,15250,15240,15250,15240,184
20240926,114700,213351480,15240,15240,15240,15240,47
20240926,114600,212635200,15240,15240,15240,15240,15
20240926,114500,212406600,15240,15240,15240,15240,150
20240926,114400,210120600,15240,15240,15240,15240,28
20240926,114300,209693880,15250,15240,15250,15240,19
20240926,114200,209404270,15240,15250,15250,15240,60
20240926,114100,208489770,15240,15240,15240,15240,14
20240926,114000,208276410,15240,15240,15240,15240,28
20240926,113900,207849690,15240,15240,15240,15240,60
20240926,113800,206935290,15240,15250,15250,15240,19
20240926,113700,206645680,15240,15240,15240,15240,14
20240926,113600,206432320,15240,15250,15250,15240,340
20240926,113500,201247990,15250,15250,15250,15250,14
20240926,113400,201034490,15250,15250,15250,15250,66
20240926,113300,200027990,15240,15230,15240,15230,49
20240926,113200,199281600,15230,15230,15230,15230,42
20240926,113100,198641940,15240,15240,15240,15240,2
20240926,113000,198611460,15230,15230,15230,15230,70
20240926,112900,197545360,15240,15230,15240,15230,29
20240926,112800,197103680,15230,15230,15230,15230,28
20240926,112700,196677240,15230,15240,15240,15230,37
20240926,112600,196113400,15240,15240,15240,15230,106
20240926,112500,194498240,15230,15240,15240,15230,16
20240926,112400,194254540,15230,15230,15230,15230,127
20240926,112300,192320330,15230,15240,15240,15230,16
20240926,112200,192076640,15230,15230,15230,15230,84
20240926,112100,190797320,15230,15220,15230,15220,56
20240926,112000,189944860,15240,15220,15240,15220,27
20240926,111900,189533680,15220,15210,15220,15210,207
20240926,111800,186383280,15210,15210,15210,15210,152
20240926,111700,184071360,15210,15220,15220,15210,15
20240926,111600,183843200,15210,15210,15210,15210,49
20240926,111500,183097910,15210,15230,15230,15210,551
20240926,111400,174709380,15240,15240,15240,15240,22
20240926,111300,174374100,15240,15240,15240,15240,49
20240926,111200,173627340,15240,15240,15240,15240,53
20240926,111100,172819620,15240,15240,15240,15240,0
20240926,111000,172819620,15240,15240,15240,15240,0
20240926,110900,172819620,15240,15240,15240,15240,38
20240926,110800,172240500,15230,15230,15230,15230,0
20240926,110700,172240500,15230,15230,15230,15230,0
20240926,110600,172240500,15230,15240,15240,15230,39
20240926,110500,171646500,15240,15240,15240,15240,4
20240926,110400,171585540,15250,15250,15250,15250,0
20240926,110300,171585540,15250,15250,15250,15250,0
20240926,110200,171585540,15250,15250,15250,15250,2
20240926,110100,171555040,15260,15260,15260,15260,85
20240926,110000,170257940,15260,15260,15260,15260,0
20240926,105900,170257940,15260,15270,15270,15260,613
20240926,105800,160903540,15260,15260,15260,15260,0
20240926,105700,160903540,15260,15260,15260,15260,10
20240926,105600,160750940,15260,15260,15260,15260,100
20240926,105500,159224940,15240,15240,15240,15240,0
20240926,105400,159224940,15240,15240,15240,15240,0
20240926,105300,159224940,15240,15240,15240,15240,0
20240926,105200,159224940,15240,15240,15240,15240,0
20240926,105100,159224940,15240,15240,15240,15240,0
20240926,105000,159224940,15240,15240,15240,15240,0
20240926,104900,159224940,15240,15240,15240,15240,0
20240926,104800,159224940,15240,15240,15240,15240,287
20240926,104700,154851060,15230,15230,15230,15220,14
20240926,104600,154637920,15220,15220,15220,15220,0
20240926,104500,154637920,15220,15220,15220,15220,0
20240926,104400,154637920,15220,15220,15220,15220,0
20240926,104300,154637920,15220,15250,15250,15220,1477
20240926,104200,132126200,15250,15250,15250,15250,0
20240926,104100,132126200,15250,15250,15250,15250,2
20240926,104000,132095700,15250,15250,15250,15250,0
20240926,103900,132095700,15250,15250,15250,15250,0
20240926,103800,132095700,15250,15250,15250,15250,36
20240926,103700,131546700,15250,15250,15250,15250,10
20240926,103600,131394200,15260,15290,15290,15260,276
20240926,103500,127180570,15290,15290,15290,15290,0
20240926,103400,127180570,15290,15290,15290,15290,0
20240926,103300,127180570,15290,15290,15290,15290,0
20240926,103200,127180570,15290,15290,15290,15290,0
20240926,103100,127180570,15290,15290,15290,15290,0
20240926,103000,127180570,15290,15290,15290,15290,80
20240926,102900,125957370,15290,15290,15290,15290,0
20240926,102800,125957370,15290,15290,15290,15290,0
20240926,102700,125957370,15290,15320,15320,15290,322
20240926,102600,121029580,15320,15320,15320,15320,0
20240926,102500,121029580,15320,15320,15320,15320,0
20240926,102400,121029580,15320,15320,15320,15320,2
20240926,102300,120998940,15330,15330,15330,15330,0
20240926,102200,120998940,15330,15330,15330,15330,14
20240926,102100,120784320,15330,15320,15330,15320,170
20240926,102000,118178520,15310,15310,15310,15310,10
20240926,101900,118025420,15310,15310,15310,15310,0
20240926,101800,118025420,15310,15310,15310,15310,0
20240926,101700,118025420,15310,15310,15310,15310,0
20240926,101600,118025420,15310,15310,15310,15310,0
20240926,101500,118025420,15310,15310,15310,15310,2
20240926,101400,117994800,15310,15310,15310,15310,0
20240926,101300,117994800,15310,15310,15310,15310,0
20240926,101200,117994800,15310,15310,15310,15310,0
20240926,101100,117994800,15310,15310,15310,15310,0
20240926,101000,117994800,15310,15310,15310,15310,0
20240926,100900,117994800,15310,15310,15310,15310,0
20240926,100800,117994800,15310,15300,15310,15300,12
20240926,100700,117811130,15290,15290,15290,15290,50
20240926,100600,117046630,15290,15290,15290,15290,6
20240926,100500,116954890,15300,15300,15300,15300,0
20240926,100400,116954890,15300,15300,15300,15300,51
20240926,100300,116174590,15280,15280,15280,15280,8
20240926,100200,116052350,15280,15280,15280,15280,0
20240926,100100,116052350,15280,15280,15280,15280,33
20240926,100000,115548110,15290,15280,15290,15280,201
20240926,095900,112475320,15270,15270,15270,15270,14
20240926,095800,112261540,15240,15240,15240,15240,0
20240926,095700,112261540,15240,15240,15240,15240,0
20240926,095600,112261540,15240,15260,15260,15240,2249
20240926,095500,77975930,15270,15300,15300,15270,272
20240926,095400,73820120,15300,15300,15300,15300,0
20240926,095300,73820120,15300,15300,15300,15300,10
20240926,095200,73667120,15310,15310,15310,15310,0
20240926,095100,73667120,15310,15310,15310,15310,12
20240926,095000,73483400,15310,15280,15310,15280,35
20240926,094900,72947890,15270,15270,15270,15270,0
20240926,094800,72947890,15270,15270,15270,15270,4
20240926,094700,72886810,15270,15270,15270,15270,1
20240926,094600,72871540,15270,15270,15270,15270,1
20240926,094500,72856270,15280,15280,15280,15280,243
20240926,094400,69143230,15280,15290,15290,15280,250
20240926,094300,65320960,15290,15290,15290,15290,0
20240926,094200,65320960,15290,15290,15290,15290,44
20240926,094100,64648200,15360,15360,15360,15360,1
20240926,094000,64632840,15360,15360,15360,15360,4
20240926,093900,64571400,15360,15360,15360,15360,3
20240926,093800,64525320,15270,15270,15270,15270,0
20240926,093700,64525320,15270,15270,15270,15270,300
20240926,093600,59944320,15270,15270,15270,15270,0
20240926,093500,59944320,15270,15270,15270,15270,0
20240926,093400,59944320,15270,15270,15270,15270,3
20240926,093300,59898510,15270,15270,15270,15270,1
20240926,093200,59883240,15310,15310,15310,15310,0
20240926,093100,59883240,15310,15270,15310,15270,2
20240926,093000,59852660,15300,15290,15300,15290,17
20240926,092900,59592570,15290,15290,15290,15290,16
20240926,092800,59347930,15240,15250,15250,15240,679
20240926,092700,48998850,15250,15280,15280,15250,2
20240926,092600,48968320,15210,15280,15280,15210,565
20240926,092500,40365030,15240,15240,15240,15240,71
20240926,092400,39282990,15240,15240,15240,15240,0
20240926,092300,39282990,15240,15240,15240,15240,124
20240926,092200,37393230,15230,15230,15230,15230,0
20240926,092100,37393230,15230,15240,15240,15230,334
20240926,092000,32304200,15240,15260,15260,15240,103
20240926,091900,30733080,15230,15230,15230,15230,0
20240926,091800,30733080,15230,15230,15230,15230,0
20240926,091700,30733080,15230,15390,15390,15230,972
20240926,091600,15873250,15390,15390,15390,15390,0
20240926,091500,15873250,15390,15390,15390,15390,6
20240926,091400,15780910,15390,15390,15390,15390,24
20240926,091300,15411550,15400,15400,15400,15400,0
20240926,091200,15411550,15400,15400,15400,15400,0
20240926,091100,15411550,15400,15400,15400,15400,0
20240926,091000,15411550,15400,15400,15400,15400,0
20240926,090900,15411550,15400,15400,15400,15400,0
20240926,090800,15411550,15400,15400,15400,15400,0
20240926,090700,15411550,15400,15400,15400,15400,10
20240926,090600,15257550,15350,15350,15350,15350,1
20240926,090500,15242200,15410,15420,15420,15410,137
20240926,090400,13130290,15420,15410,15440,15410,375
20240926,090300,7346520,15350,15350,15350,15350,98
20240926,090200,5842220,15330,15330,15330,15330,27
20240926,090100,5428310,15330,15300,15330,15200,264
20240926,090000,1407600,15300,15300,15300,15300,92