KissMeData/044490/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,192800,886557810,15110,15110,15110,15110,509
20240927,192700,886557810,15110,15110,15110,15110,0
20240927,192600,886557810,15110,15110,15110,15110,0
20240927,192500,886557810,15110,15110,15110,15110,0
20240927,192400,886557810,15110,15110,15110,15110,0
20240927,192300,886557810,15110,15110,15110,15110,0
20240927,192200,886557810,15110,15110,15110,15110,0
20240927,192100,886557810,15110,15110,15110,15110,0
20240927,192000,886557810,15110,15110,15110,15110,0
20240927,191900,886557810,15110,15110,15110,15110,0
20240927,191800,886557810,15110,15110,15110,15110,0
20240927,191700,886557810,15110,15110,15110,15110,0
20240927,191600,886557810,15110,15110,15110,15110,0
20240927,191500,886557810,15110,15110,15110,15110,0
20240927,191400,886557810,15110,15110,15110,15110,0
20240927,191300,886557810,15110,15110,15110,15110,0
20240927,191200,886557810,15110,15110,15110,15110,0
20240927,191100,886557810,15110,15110,15110,15110,0
20240927,191000,886557810,15110,15110,15110,15110,0
20240927,190900,886557810,15110,15110,15110,15110,0
20240927,190800,886557810,15110,15110,15110,15110,0
20240927,190700,886557810,15110,15110,15110,15110,0
20240927,190600,886557810,15110,15110,15110,15110,0
20240927,190500,886557810,15110,15110,15110,15110,0
20240927,190400,886557810,15110,15110,15110,15110,0
20240927,190300,886557810,15110,15110,15110,15110,0
20240927,190200,886557810,15110,15110,15110,15110,0
20240927,190100,886557810,15110,15110,15110,15110,0
20240927,190000,886557810,15110,15110,15110,15110,0
20240927,185900,886557810,15110,15110,15110,15110,0
20240927,185800,886557810,15110,15110,15110,15110,509
20240927,185700,886557810,15110,15110,15110,15110,0
20240927,185600,886557810,15110,15110,15110,15110,0
20240927,185500,886557810,15110,15110,15110,15110,0
20240927,185400,886557810,15110,15110,15110,15110,0
20240927,185300,886557810,15110,15110,15110,15110,0
20240927,185200,886557810,15110,15110,15110,15110,0
20240927,185100,886557810,15110,15110,15110,15110,0
20240927,185000,886557810,15110,15110,15110,15110,0
20240927,184900,886557810,15110,15110,15110,15110,0
20240927,184800,886557810,15110,15110,15110,15110,0
20240927,184700,886557810,15110,15110,15110,15110,0
20240927,184600,886557810,15110,15110,15110,15110,0
20240927,184500,886557810,15110,15110,15110,15110,0
20240927,184400,886557810,15110,15110,15110,15110,0
20240927,184300,886557810,15110,15110,15110,15110,0
20240927,184200,886557810,15110,15110,15110,15110,0
20240927,184100,886557810,15110,15110,15110,15110,0
20240927,184000,886557810,15110,15110,15110,15110,0
20240927,183900,886557810,15110,15110,15110,15110,0
20240927,183800,886557810,15110,15110,15110,15110,0
20240927,183700,886557810,15110,15110,15110,15110,0
20240927,183600,886557810,15110,15110,15110,15110,0
20240927,183500,886557810,15110,15110,15110,15110,0
20240927,183400,886557810,15110,15110,15110,15110,0
20240927,183300,886557810,15110,15110,15110,15110,0
20240927,183200,886557810,15110,15110,15110,15110,0
20240927,183100,886557810,15110,15110,15110,15110,0
20240927,183000,886557810,15110,15110,15110,15110,0
20240927,182900,886557810,15110,15110,15110,15110,0
20240927,182800,886557810,15110,15110,15110,15110,509
20240927,182700,886557810,15110,15110,15110,15110,0
20240927,182600,886557810,15110,15110,15110,15110,0
20240927,182500,886557810,15110,15110,15110,15110,0
20240927,182400,886557810,15110,15110,15110,15110,0
20240927,182300,886557810,15110,15110,15110,15110,0
20240927,182200,886557810,15110,15110,15110,15110,0
20240927,182100,886557810,15110,15110,15110,15110,0
20240927,182000,886557810,15110,15110,15110,15110,0
20240927,181900,886557810,15110,15110,15110,15110,0
20240927,181800,886557810,15110,15110,15110,15110,0
20240927,181700,886557810,15110,15110,15110,15110,0
20240927,181600,886557810,15110,15110,15110,15110,0
20240927,181500,886557810,15110,15110,15110,15110,0
20240927,181400,886557810,15110,15110,15110,15110,0
20240927,181300,886557810,15110,15110,15110,15110,0
20240927,181200,886557810,15110,15110,15110,15110,0
20240927,181100,886557810,15110,15110,15110,15110,0
20240927,181000,886557810,15110,15110,15110,15110,0
20240927,180900,886557810,15110,15110,15110,15110,0
20240927,180800,886557810,15110,15110,15110,15110,0
20240927,180700,886557810,15110,15110,15110,15110,0
20240927,180600,886557810,15110,15110,15110,15110,0
20240927,180500,886557810,15110,15110,15110,15110,0
20240927,180400,886557810,15110,15110,15110,15110,0
20240927,180300,886557810,15110,15110,15110,15110,0
20240927,180200,886557810,15110,15110,15110,15110,0
20240927,180100,886557810,15110,15110,15110,15110,0
20240927,180000,886557810,15110,15110,15110,15110,0
20240927,175900,886557810,15110,15110,15110,15110,0
20240927,175800,886557810,15110,15110,15110,15110,509
20240927,175700,886557810,15110,15110,15110,15110,0
20240927,175600,886557810,15110,15110,15110,15110,0
20240927,175500,886557810,15110,15110,15110,15110,0
20240927,175400,886557810,15110,15110,15110,15110,0
20240927,175300,886557810,15110,15110,15110,15110,0
20240927,175200,886557810,15110,15110,15110,15110,0
20240927,175100,886557810,15110,15110,15110,15110,0
20240927,175000,886557810,15110,15110,15110,15110,0
20240927,174900,886557810,15110,15110,15110,15110,0
20240927,174800,886557810,15110,15110,15110,15110,0
20240927,174700,886557810,15110,15110,15110,15110,0
20240927,174600,886557810,15110,15110,15110,15110,0
20240927,174500,886557810,15110,15110,15110,15110,0
20240927,174400,886557810,15110,15110,15110,15110,0
20240927,174300,886557810,15110,15110,15110,15110,0
20240927,174200,886557810,15110,15110,15110,15110,0
20240927,174100,886557810,15110,15110,15110,15110,0
20240927,174000,886557810,15110,15110,15110,15110,0
20240927,173900,886557810,15110,15110,15110,15110,0
20240927,173800,886557810,15110,15110,15110,15110,0
20240927,173700,886557810,15110,15110,15110,15110,0
20240927,173600,886557810,15110,15110,15110,15110,0
20240927,173500,886557810,15110,15110,15110,15110,0
20240927,173400,886557810,15110,15110,15110,15110,0
20240927,173300,886557810,15110,15110,15110,15110,0
20240927,173200,886557810,15110,15110,15110,15110,0
20240927,173100,886557810,15110,15110,15110,15110,0
20240927,173000,886557810,15110,15110,15110,15110,0
20240927,172900,886557810,15110,15110,15110,15110,0
20240927,172800,886557810,15110,15110,15110,15110,509
20240927,172700,886557810,15110,15110,15110,15110,0
20240927,172600,886557810,15110,15110,15110,15110,0
20240927,172500,886557810,15110,15110,15110,15110,0
20240927,172400,886557810,15110,15110,15110,15110,0
20240927,172300,886557810,15110,15110,15110,15110,0
20240927,172200,886557810,15110,15110,15110,15110,0
20240927,172100,886557810,15110,15110,15110,15110,0
20240927,172000,886557810,15110,15110,15110,15110,0
20240927,171900,886557810,15110,15110,15110,15110,0
20240927,171800,886557810,15110,15110,15110,15110,0
20240927,171700,886557810,15110,15110,15110,15110,0
20240927,171600,886557810,15110,15110,15110,15110,0
20240927,171500,886557810,15110,15110,15110,15110,0
20240927,171400,886557810,15110,15110,15110,15110,0
20240927,171300,886557810,15110,15110,15110,15110,0
20240927,171200,886557810,15110,15110,15110,15110,0
20240927,171100,886557810,15110,15110,15110,15110,0
20240927,171000,886557810,15110,15110,15110,15110,0
20240927,170900,886557810,15110,15110,15110,15110,0
20240927,170800,886557810,15110,15110,15110,15110,0
20240927,170700,886557810,15110,15110,15110,15110,0
20240927,170600,886557810,15110,15110,15110,15110,0
20240927,170500,886557810,15110,15110,15110,15110,0
20240927,170400,886557810,15110,15110,15110,15110,0
20240927,170300,886557810,15110,15110,15110,15110,0
20240927,170200,886557810,15110,15110,15110,15110,0
20240927,170100,886557810,15110,15110,15110,15110,0
20240927,170000,886557810,15110,15110,15110,15110,0
20240927,165900,886557810,15110,15110,15110,15110,0
20240927,165800,886557810,15110,15110,15110,15110,509
20240927,165700,886557810,15110,15110,15110,15110,0
20240927,165600,886557810,15110,15110,15110,15110,0
20240927,165500,886557810,15110,15110,15110,15110,0
20240927,165400,886557810,15110,15110,15110,15110,0
20240927,165300,886557810,15110,15110,15110,15110,0
20240927,165200,886557810,15110,15110,15110,15110,0
20240927,165100,886557810,15110,15110,15110,15110,0
20240927,165000,886557810,15110,15110,15110,15110,0
20240927,164900,886557810,15110,15110,15110,15110,0
20240927,164800,886557810,15110,15110,15110,15110,0
20240927,164700,886557810,15110,15110,15110,15110,0
20240927,164600,886557810,15110,15110,15110,15110,0
20240927,164500,886557810,15110,15110,15110,15110,0
20240927,164400,886557810,15110,15110,15110,15110,0
20240927,164300,886557810,15110,15110,15110,15110,0
20240927,164200,886557810,15110,15110,15110,15110,0
20240927,164100,886557810,15110,15110,15110,15110,0
20240927,164000,886557810,15110,15110,15110,15110,0
20240927,163900,886557810,15110,15110,15110,15110,0
20240927,163800,886557810,15110,15110,15110,15110,0
20240927,163700,886557810,15110,15110,15110,15110,0
20240927,163600,886557810,15110,15110,15110,15110,0
20240927,163500,886557810,15110,15110,15110,15110,0
20240927,163400,886557810,15110,15110,15110,15110,0
20240927,163300,886557810,15110,15110,15110,15110,0
20240927,163200,886557810,15110,15110,15110,15110,0
20240927,163100,886557810,15110,15110,15110,15110,0
20240927,163000,886557810,15110,15110,15110,15110,0
20240927,162900,886557810,15110,15110,15110,15110,0
20240927,162800,886557810,15110,15110,15110,15110,509
20240927,162700,886557810,15110,15110,15110,15110,0
20240927,162600,886557810,15110,15110,15110,15110,0
20240927,162500,886557810,15110,15110,15110,15110,0
20240927,162400,886557810,15110,15110,15110,15110,0
20240927,162300,886557810,15110,15110,15110,15110,0
20240927,162200,886557810,15110,15110,15110,15110,0
20240927,162100,886557810,15110,15110,15110,15110,0
20240927,162000,886557810,15110,15110,15110,15110,0
20240927,161900,886557810,15110,15110,15110,15110,0
20240927,161800,886557810,15110,15110,15110,15110,0
20240927,161700,886557810,15110,15110,15110,15110,0
20240927,161600,886557810,15110,15110,15110,15110,0
20240927,161500,886557810,15110,15110,15110,15110,0
20240927,161400,886557810,15110,15110,15110,15110,0
20240927,161300,886557810,15110,15110,15110,15110,0
20240927,161200,886557810,15110,15110,15110,15110,0
20240927,161100,886557810,15110,15110,15110,15110,0
20240927,161000,886557810,15110,15110,15110,15110,0
20240927,160900,886557810,15110,15110,15110,15110,0
20240927,160800,886557810,15110,15110,15110,15110,0
20240927,160700,886557810,15110,15110,15110,15110,0
20240927,160600,886557810,15110,15110,15110,15110,0
20240927,160500,886557810,15110,15110,15110,15110,0
20240927,160400,886557810,15110,15110,15110,15110,0
20240927,160300,886557810,15110,15110,15110,15110,0
20240927,160200,886557810,15110,15110,15110,15110,0
20240927,160100,886557810,15110,15110,15110,15110,0
20240927,160000,886557810,15110,15110,15110,15110,0
20240927,155900,886557810,15110,15110,15110,15110,0
20240927,155800,886557810,15110,15110,15110,15110,509
20240927,155700,886557810,15110,15110,15110,15110,0
20240927,155600,886557810,15110,15110,15110,15110,0
20240927,155500,886557810,15110,15110,15110,15110,0
20240927,155400,886557810,15110,15110,15110,15110,0
20240927,155300,886557810,15110,15110,15110,15110,0
20240927,155200,886557810,15110,15110,15110,15110,0
20240927,155100,886557810,15110,15110,15110,15110,0
20240927,155000,886557810,15110,15110,15110,15110,0
20240927,154900,886557810,15110,15110,15110,15110,0
20240927,154800,886557810,15110,15110,15110,15110,0
20240927,154700,886557810,15110,15110,15110,15110,0
20240927,154600,886557810,15110,15110,15110,15110,0
20240927,154500,886557810,15110,15110,15110,15110,0
20240927,154400,886557810,15110,15110,15110,15110,0
20240927,154300,886557810,15110,15110,15110,15110,0
20240927,154200,886557810,15110,15110,15110,15110,0
20240927,154100,886557810,15110,15110,15110,15110,0
20240927,154000,886557810,15110,15110,15110,15110,0
20240927,153900,886557810,15110,15110,15110,15110,0
20240927,153800,886557810,15110,15110,15110,15110,0
20240927,153700,886557810,15110,15110,15110,15110,0
20240927,153600,886557810,15110,15110,15110,15110,0
20240927,153500,886557810,15110,15110,15110,15110,0
20240927,153400,886557810,15110,15110,15110,15110,0
20240927,153300,886557810,15110,15110,15110,15110,0
20240927,153200,886557810,15110,15110,15110,15110,0
20240927,153100,886557810,15110,15110,15110,15110,0
20240927,153000,886557810,15110,15110,15110,15110,509
20240927,152900,878866820,15130,15130,15130,15130,0
20240927,152800,878866820,15130,15130,15130,15130,0
20240927,152700,878866820,15130,15130,15130,15130,0
20240927,152600,878866820,15130,15130,15130,15130,0
20240927,152500,878866820,15130,15130,15130,15130,0
20240927,152400,878866820,15130,15130,15130,15130,0
20240927,152300,878866820,15130,15130,15130,15130,0
20240927,152200,878866820,15130,15130,15130,15130,0
20240927,152100,878866820,15130,15130,15130,15130,0
20240927,152000,878866820,15130,15130,15130,15130,0
20240927,151900,878866820,15130,15130,15130,15100,381
20240927,151800,873102380,15140,15140,15150,15140,1072
20240927,151700,856871740,15140,15140,15140,15140,1
20240927,151600,856856600,15140,15140,15140,15140,52
20240927,151500,856069320,15160,15160,15160,15160,0
20240927,151400,856069320,15160,15160,15160,15160,0
20240927,151300,856069320,15160,15160,15160,15160,0
20240927,151200,856069320,15160,15150,15160,15150,3
20240927,151100,856023860,15160,15150,15160,15140,168
20240927,151000,853477190,15140,15150,15150,15140,27
20240927,150900,853068280,15160,15160,15160,15160,0
20240927,150800,853068280,15160,15160,15160,15160,1
20240927,150700,853053120,15140,15140,15140,15140,80
20240927,150600,851841920,15140,15140,15140,15140,0
20240927,150500,851841920,15140,15140,15140,15140,0
20240927,150400,851841920,15140,15140,15140,15140,118
20240927,150300,850055400,15140,15140,15140,15140,0
20240927,150200,850055400,15140,15140,15140,15140,0
20240927,150100,850055400,15140,15140,15140,15140,0
20240927,150000,850055400,15140,15140,15140,15140,0
20240927,145900,850055400,15140,15140,15140,15140,0
20240927,145800,850055400,15140,15140,15140,15140,147
20240927,145700,847829820,15140,15140,15140,15140,100
20240927,145600,846315820,15140,15140,15140,15140,0
20240927,145500,846315820,15140,15140,15140,15140,6
20240927,145400,846224980,15150,15150,15150,15150,0
20240927,145300,846224980,15150,15150,15150,15150,89
20240927,145200,844876630,15140,15140,15140,15140,935
20240927,145100,830720730,15110,15110,15110,15110,451
20240927,145000,823906120,15100,15100,15100,15100,1
20240927,144900,823891020,15100,15100,15100,15100,0
20240927,144800,823891020,15100,15100,15100,15100,0
20240927,144700,823891020,15100,15100,15100,15100,227
20240927,144600,820463320,15100,15100,15100,15100,4
20240927,144500,820402920,15100,15100,15100,15100,500
20240927,144400,812852920,15100,15100,15100,15100,216
20240927,144300,809591320,15100,15100,15100,15100,0
20240927,144200,809591320,15100,15100,15100,15100,0
20240927,144100,809591320,15100,15110,15110,15100,157
20240927,144000,807219700,15110,15110,15110,15110,368
20240927,143900,801659220,15110,15110,15110,15110,1
20240927,143800,801644110,15150,15150,15150,15150,1
20240927,143700,801628960,15110,15110,15110,15110,20
20240927,143600,801326760,15150,15150,15150,15150,0
20240927,143500,801326760,15150,15150,15150,15150,0
20240927,143400,801326760,15150,15150,15150,15150,20
20240927,143300,801023760,15130,15110,15130,15110,420
20240927,143200,794671750,15100,15100,15100,15100,12
20240927,143100,794490550,15100,15100,15100,15100,190
20240927,143000,791621550,15100,15050,15100,15050,1116
20240927,142900,774807440,15050,15050,15050,15050,5
20240927,142800,774732190,15050,15030,15050,15030,601
20240927,142700,765692060,15020,15020,15020,15020,0
20240927,142600,765692060,15020,15020,15020,15020,0
20240927,142500,765692060,15020,15020,15020,15020,0
20240927,142400,765692060,15020,15020,15020,15020,0
20240927,142300,765692060,15020,15020,15020,15020,250
20240927,142200,761937060,15020,15020,15020,15020,300
20240927,142100,757431060,15030,15030,15030,15030,0
20240927,142000,757431060,15030,15030,15030,15030,0
20240927,141900,757431060,15030,15030,15030,15030,0
20240927,141800,757431060,15030,15030,15030,15030,0
20240927,141700,757431060,15030,15030,15030,15030,0
20240927,141600,757431060,15030,15030,15030,15030,0
20240927,141500,757431060,15030,15030,15030,15030,0
20240927,141400,757431060,15030,15030,15030,15030,0
20240927,141300,757431060,15030,15030,15030,15030,321
20240927,141200,752606430,15040,15040,15040,15040,300
20240927,141100,748094430,15050,15050,15050,15050,198
20240927,141000,745114530,15040,15040,15040,15040,0
20240927,140900,745114530,15040,15040,15040,15040,0
20240927,140800,745114530,15040,15040,15040,15040,1277
20240927,140700,725908450,15010,15040,15040,15010,419
20240927,140600,719618690,15010,15020,15050,15010,502
20240927,140500,712082080,15020,15030,15030,15020,60
20240927,140400,711180590,15030,15030,15030,15030,57
20240927,140300,710323880,15030,15030,15030,15030,7
20240927,140200,710218670,15040,15040,15040,15040,102
20240927,140100,708684590,15030,15040,15040,15030,130
20240927,140000,706729690,15040,15040,15040,15040,0
20240927,135900,706729690,15040,15040,15040,15040,0
20240927,135800,706729690,15040,15050,15050,15040,500
20240927,135700,699209640,15060,15070,15070,15060,94
20240927,135600,697793930,15070,15070,15070,15070,0
20240927,135500,697793930,15070,15070,15070,15070,4
20240927,135400,697733650,15070,15070,15070,15070,2
20240927,135300,697703510,15080,15080,15080,15080,0
20240927,135200,697703510,15080,15080,15080,15080,0
20240927,135100,697703510,15080,15080,15080,15080,0
20240927,135000,697703510,15080,15080,15080,15080,0
20240927,134900,697703510,15080,15080,15080,15080,28
20240927,134800,697281270,15080,15080,15080,15080,0
20240927,134700,697281270,15080,15080,15080,15080,0
20240927,134600,697281270,15080,15080,15080,15080,0
20240927,134500,697281270,15080,15080,15080,15080,50
20240927,134400,696527270,15080,15080,15080,15080,0
20240927,134300,696527270,15080,15080,15080,15080,0
20240927,134200,696527270,15080,15080,15080,15080,1
20240927,134100,696512190,15080,15080,15080,15080,0
20240927,134000,696512190,15080,15090,15090,15080,299
20240927,133900,692002260,15080,15080,15080,15080,0
20240927,133800,692002260,15080,15080,15080,15080,0
20240927,133700,692002260,15080,15080,15080,15080,0
20240927,133600,692002260,15080,15080,15080,15080,0
20240927,133500,692002260,15080,15080,15080,15080,390
20240927,133400,686121060,15080,15080,15080,15080,0
20240927,133300,686121060,15080,15080,15080,15080,0
20240927,133200,686121060,15080,15080,15080,15080,0
20240927,133100,686121060,15080,15080,15080,15080,0
20240927,133000,686121060,15080,15080,15080,15080,0
20240927,132900,686121060,15080,15080,15080,15080,0
20240927,132800,686121060,15080,15140,15140,15080,2465
20240927,132700,648827510,15160,15160,15160,15160,1
20240927,132600,648812350,15150,15150,15150,15150,0
20240927,132500,648812350,15150,15150,15150,15150,0
20240927,132400,648812350,15150,15150,15150,15150,0
20240927,132300,648812350,15150,15150,15150,15150,0
20240927,132200,648812350,15150,15150,15150,15150,0
20240927,132100,648812350,15150,15150,15150,15150,0
20240927,132000,648812350,15150,15150,15150,15150,0
20240927,131900,648812350,15150,15160,15160,15150,24
20240927,131800,648448740,15130,15130,15130,15130,200
20240927,131700,645422740,15130,15130,15130,15130,43
20240927,131600,644772150,15150,15110,15150,15110,1375
20240927,131500,623955260,15130,15130,15130,15130,2
20240927,131400,623925000,15130,15130,15130,15130,0
20240927,131300,623925000,15130,15130,15130,15130,0
20240927,131200,623925000,15130,15130,15130,15130,10
20240927,131100,623773700,15140,15140,15140,15140,0
20240927,131000,623773700,15140,15140,15140,15140,0
20240927,130900,623773700,15140,15140,15140,15140,0
20240927,130800,623773700,15140,15110,15140,15110,857
20240927,130700,610807720,15110,15090,15110,15090,620
20240927,130600,601447990,15050,15050,15050,15050,0
20240927,130500,601447990,15050,15050,15050,15050,0
20240927,130400,601447990,15050,15050,15050,15050,100
20240927,130300,599942990,15090,15090,15090,15090,0
20240927,130200,599942990,15090,15090,15090,15090,10
20240927,130100,599792090,15090,15090,15090,15090,10
20240927,130000,599641190,15090,15100,15110,15090,36
20240927,125900,599097530,15110,15110,15110,15110,1
20240927,125800,599082420,15110,15110,15110,15110,0
20240927,125700,599082420,15110,15110,15110,15110,0
20240927,125600,599082420,15110,15110,15110,15110,142
20240927,125500,596936800,15110,15130,15130,15110,925
20240927,125400,582942090,15130,15130,15130,15130,126
20240927,125300,581035710,15110,15110,15110,15110,0
20240927,125200,581035710,15110,15110,15110,15110,0
20240927,125100,581035710,15110,15110,15110,15110,0
20240927,125000,581035710,15110,15110,15110,15110,20
20240927,124900,580733510,15110,15110,15110,15110,0
20240927,124800,580733510,15110,15110,15110,15110,0
20240927,124700,580733510,15110,15110,15110,15110,0
20240927,124600,580733510,15110,15110,15110,15110,0
20240927,124500,580733510,15110,15110,15110,15110,0
20240927,124400,580733510,15110,15110,15110,15110,0
20240927,124300,580733510,15110,15110,15110,15110,0
20240927,124200,580733510,15110,15110,15110,15110,0
20240927,124100,580733510,15110,15110,15110,15110,0
20240927,124000,580733510,15110,15110,15110,15110,0
20240927,123900,580733510,15110,15120,15120,15110,20
20240927,123800,580431290,15110,15110,15110,15110,0
20240927,123700,580431290,15110,15110,15110,15110,1
20240927,123600,580416180,15140,15140,15140,15140,10
20240927,123500,580264780,15140,15140,15140,15140,0
20240927,123400,580264780,15140,15140,15140,15140,0
20240927,123300,580264780,15140,15140,15140,15140,0
20240927,123200,580264780,15140,15140,15140,15140,0
20240927,123100,580264780,15140,15140,15140,15140,0
20240927,123000,580264780,15140,15140,15140,15140,82
20240927,122900,579023300,15140,15140,15140,15140,0
20240927,122800,579023300,15140,15140,15140,15140,36
20240927,122700,578478260,15110,15110,15110,15110,10
20240927,122600,578327160,15110,15110,15110,15110,0
20240927,122500,578327160,15110,15110,15110,15110,0
20240927,122400,578327160,15110,15110,15110,15110,42
20240927,122300,577692540,15140,15140,15140,15140,0
20240927,122200,577692540,15140,15140,15140,15140,0
20240927,122100,577692540,15140,15140,15140,15140,0
20240927,122000,577692540,15140,15150,15150,15140,4
20240927,121900,577631950,15150,15150,15150,15150,0
20240927,121800,577631950,15150,15150,15150,15150,1
20240927,121700,577616800,15100,15100,15100,15100,0
20240927,121600,577616800,15100,15100,15100,15100,0
20240927,121500,577616800,15100,15100,15100,15100,0
20240927,121400,577616800,15100,15100,15100,15100,0
20240927,121300,577616800,15100,15100,15100,15100,50
20240927,121200,576861800,15150,15150,15150,15150,5
20240927,121100,576786050,15150,15150,15150,15150,2
20240927,121000,576755750,15090,15090,15090,15090,0
20240927,120900,576755750,15090,15090,15090,15090,1
20240927,120800,576740660,15100,15100,15100,15090,121
20240927,120700,574913800,15150,15150,15150,15150,0
20240927,120600,574913800,15150,15150,15150,15150,0
20240927,120500,574913800,15150,15150,15150,15150,0
20240927,120400,574913800,15150,15150,15150,15150,10
20240927,120300,574762300,15150,15150,15150,15150,0
20240927,120200,574762300,15150,15150,15150,15150,0
20240927,120100,574762300,15150,15150,15150,15150,35
20240927,120000,574232050,15150,15150,15150,15150,0
20240927,115900,574232050,15150,15150,15150,15150,1
20240927,115800,574216900,15150,15090,15150,15090,41
20240927,115700,573598150,15090,15090,15090,15090,0
20240927,115600,573598150,15090,15090,15090,15090,145
20240927,115500,571410100,15090,15090,15090,15090,112
20240927,115400,569720020,15160,15160,15160,15100,4
20240927,115300,569659500,15100,15160,15160,15100,11
20240927,115200,569493340,15090,15080,15090,15080,1605
20240927,115100,545274900,15080,15030,15090,15030,630
20240927,115000,535784700,15010,15010,15010,15010,0
20240927,114900,535784700,15010,15010,15010,15010,0
20240927,114800,535784700,15010,15010,15010,15010,0
20240927,114700,535784700,15010,15010,15010,15010,0
20240927,114600,535784700,15010,15010,15010,15010,0
20240927,114500,535784700,15010,15010,15010,15010,600
20240927,114400,526778700,15010,15010,15010,15010,0
20240927,114300,526778700,15010,15010,15010,15010,0
20240927,114200,526778700,15010,15010,15010,15010,3
20240927,114100,526733670,15000,15000,15000,15000,0
20240927,114000,526733670,15000,15000,15000,15000,500
20240927,113900,519233670,15000,15000,15000,15000,30
20240927,113800,518783670,15000,15010,15010,15000,30
20240927,113700,518333450,15030,15030,15030,15030,0
20240927,113600,518333450,15030,15030,15030,15030,0
20240927,113500,518333450,15030,15030,15030,15030,19
20240927,113400,518047880,15040,15040,15040,15040,0
20240927,113300,518047880,15040,15040,15040,15040,11
20240927,113200,517882440,15040,15030,15040,15030,19
20240927,113100,517596860,15030,15030,15030,15030,0
20240927,113000,517596860,15030,15030,15030,15030,0
20240927,112900,517596860,15030,15030,15030,15030,0
20240927,112800,517596860,15030,15030,15030,15030,0
20240927,112700,517596860,15030,15030,15030,15030,30
20240927,112600,517145960,15000,15000,15000,15000,0
20240927,112500,517145960,15000,15000,15000,15000,0
20240927,112400,517145960,15000,15000,15000,15000,0
20240927,112300,517145960,15000,15000,15000,15000,0
20240927,112200,517145960,15000,15000,15000,15000,0
20240927,112100,517145960,15000,15000,15000,15000,0
20240927,112000,517145960,15000,15000,15000,15000,0
20240927,111900,517145960,15000,15000,15000,15000,0
20240927,111800,517145960,15000,15000,15000,15000,0
20240927,111700,517145960,15000,15000,15000,15000,0
20240927,111600,517145960,15000,15000,15000,15000,0
20240927,111500,517145960,15000,15000,15000,15000,0
20240927,111400,517145960,15000,15000,15000,15000,0
20240927,111300,517145960,15000,15000,15000,15000,0
20240927,111200,517145960,15000,15000,15000,15000,0
20240927,111100,517145960,15000,15000,15000,15000,10
20240927,111000,516995960,15000,15000,15000,15000,243
20240927,110900,513350960,15000,15000,15000,15000,0
20240927,110800,513350960,15000,15000,15000,15000,512
20240927,110700,505670960,14990,14990,14990,14990,0
20240927,110600,505670960,14990,14990,14990,14990,0
20240927,110500,505670960,14990,14990,14990,14990,0
20240927,110400,505670960,14990,14990,14990,14990,0
20240927,110300,505670960,14990,14940,14990,14940,213
20240927,110200,502478140,14940,14940,14940,14940,0
20240927,110100,502478140,14940,14940,14940,14940,0
20240927,110000,502478140,14940,14940,14940,14940,5
20240927,105900,502403440,14940,14940,14940,14940,712
20240927,105800,491766160,14940,14950,15020,14940,114
20240927,105700,490062360,14950,14950,14950,14950,112
20240927,105600,488387960,14950,14980,14980,14950,144
20240927,105500,486233080,14980,14940,14980,14940,143
20240927,105400,484093290,14940,14920,14940,14920,215
20240927,105300,480882950,14920,14930,14930,14920,466
20240927,105200,473927340,14930,14940,14940,14930,439
20240927,105100,467369500,14940,14960,14960,14940,1614
20240927,105000,443226980,14960,14970,14970,14960,155
20240927,104900,440907710,14970,14970,14970,14970,180
20240927,104800,438213110,14970,14980,14980,14970,171
20240927,104700,435651570,14980,14990,14990,14980,118
20240927,104600,433883160,14990,15010,15010,14990,1141
20240927,104500,416768050,15000,15000,15000,15000,0
20240927,104400,416768050,15000,15010,15050,15000,1901
20240927,104300,388246030,15020,15020,15020,15020,281
20240927,104200,384025410,15030,15070,15070,15030,3237
20240927,104100,335310590,15070,15070,15070,15070,0
20240927,104000,335310590,15070,15070,15070,15070,302
20240927,103900,330759450,15070,15070,15070,15070,0
20240927,103800,330759450,15070,15070,15070,15070,0
20240927,103700,330759450,15070,15070,15070,15070,0
20240927,103600,330759450,15070,15070,15070,15070,0
20240927,103500,330759450,15070,15080,15080,15070,677
20240927,103400,320551930,15080,15080,15080,15080,0
20240927,103300,320551930,15080,15080,15080,15080,227
20240927,103200,317128770,15080,15090,15090,15080,200
20240927,103100,314111590,15100,15100,15100,15100,0
20240927,103000,314111590,15100,15100,15100,15100,0
20240927,102900,314111590,15100,15100,15100,15100,0
20240927,102800,314111590,15100,15110,15110,15100,51
20240927,102700,313341480,15090,15090,15090,15090,0
20240927,102600,313341480,15090,15170,15170,15090,641
20240927,102500,303665280,15100,15130,15130,15100,280
20240927,102400,299433930,15150,15150,15150,15150,0
20240927,102300,299433930,15150,15150,15150,15150,0
20240927,102200,299433930,15150,15150,15150,15150,0
20240927,102100,299433930,15150,15150,15150,15150,0
20240927,102000,299433930,15150,15150,15150,15150,50
20240927,101900,298676430,15190,15190,15190,15190,0
20240927,101800,298676430,15190,15190,15190,15190,0
20240927,101700,298676430,15190,15190,15190,15190,0
20240927,101600,298676430,15190,15110,15190,15110,500
20240927,101500,291096310,15090,15090,15090,15090,0
20240927,101400,291096310,15090,15090,15090,15090,0
20240927,101300,291096310,15090,15090,15090,15090,50
20240927,101200,290341810,15090,15100,15100,15090,418
20240927,101100,284031110,15110,15110,15110,15110,5
20240927,101000,283955560,15110,15110,15110,15110,0
20240927,100900,283955560,15110,15110,15110,15110,3
20240927,100800,283910230,15100,15100,15100,15100,0
20240927,100700,283910230,15100,15100,15100,15100,89
20240927,100600,282566330,15100,15100,15100,15100,9
20240927,100500,282430430,15090,15090,15090,15090,0
20240927,100400,282430430,15090,15090,15090,15090,0
20240927,100300,282430430,15090,15090,15090,15090,0
20240927,100200,282430430,15090,15090,15090,15090,200
20240927,100100,279412430,15100,15100,15100,15100,2
20240927,100000,279382230,15100,15100,15100,15100,702
20240927,095900,268782030,15100,15100,15100,15100,0
20240927,095800,268782030,15100,15100,15100,15100,200
20240927,095700,265762030,15110,15100,15110,15100,11
20240927,095600,265595920,15090,15090,15090,15090,0
20240927,095500,265595920,15090,15110,15110,15090,236
20240927,095400,262033070,15100,15100,15100,15100,20
20240927,095300,261731070,15100,15100,15100,15100,0
20240927,095200,261731070,15100,15100,15100,15100,176
20240927,095100,259073470,15100,15100,15100,15100,45
20240927,095000,258393970,15100,15100,15100,15100,56
20240927,094900,257548370,15090,15150,15150,15090,2458
20240927,094800,220389520,15160,15160,15160,15160,1
20240927,094700,220374360,15150,15150,15150,15150,32
20240927,094600,219889560,15150,15160,15160,15150,67
20240927,094500,218874450,15170,15180,15180,15170,2
20240927,094400,218844100,15180,15180,15180,15180,10
20240927,094300,218692300,15190,15190,15190,15190,1
20240927,094200,218677110,15180,15180,15180,15180,126
20240927,094100,216764430,15130,15130,15130,15130,0
20240927,094000,216764430,15130,15130,15130,15130,40
20240927,093900,216159230,15140,15140,15140,15140,129
20240927,093800,214206170,15150,15150,15150,15150,578
20240927,093700,205449470,15140,15140,15140,15140,1
20240927,093600,205434330,15150,15150,15150,15150,1
20240927,093500,205419180,15140,15160,15160,15140,424
20240927,093400,198995470,15160,15150,15160,15150,250
20240927,093300,195206470,15150,15150,15150,15150,0
20240927,093200,195206470,15150,15150,15150,15150,300
20240927,093100,190661470,15190,15190,15190,15190,1
20240927,093000,190646280,15190,15150,15190,15150,383
20240927,092900,184838410,15140,15140,15140,15140,34
20240927,092800,184323650,15140,15150,15150,15130,112
20240927,092700,182628870,15120,15150,15150,15120,702
20240927,092600,172001260,15190,15190,15190,15190,5
20240927,092500,171925310,15190,15170,15190,15160,236
20240927,092400,168344510,15200,15230,15230,15200,1139
20240927,092300,151015490,15230,15230,15230,15230,47
20240927,092200,150299680,15210,15210,15210,15210,98
20240927,092100,148809100,15210,15180,15210,15180,7
20240927,092000,148702780,15210,15160,15210,15160,509
20240927,091900,140964640,15160,15170,15170,15160,30
20240927,091800,140509750,15210,15220,15230,15210,430
20240927,091700,133966880,15250,15190,15250,15190,519
20240927,091600,126066970,15100,15170,15170,15100,1855
20240927,091500,98016030,15170,15300,15360,15160,929
20240927,091400,83850930,15280,15310,15320,15280,804
20240927,091300,71542790,15300,15280,15300,15280,41
20240927,091200,70915850,15280,15280,15280,15280,1
20240927,091100,70900570,15200,15280,15280,15200,500
20240927,091000,63293110,15290,15310,15310,15280,511
20240927,090900,55473200,15310,15400,15400,15310,1102
20240927,090800,38562280,15460,15460,15460,15460,5
20240927,090700,38484980,15470,15470,15470,15470,50
20240927,090600,37711480,15470,15470,15500,15470,418
20240927,090500,31239540,15480,15460,15480,15460,662
20240927,090400,20999250,15470,15470,15470,15470,40
20240927,090300,20380450,15470,15400,15470,15340,430
20240927,090200,13758150,15400,15400,15400,15400,0
20240927,090100,13758150,15400,15390,15400,15390,648
20240927,090000,3780400,15400,15300,15400,15300,247