KissMeData/002020/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,183500,372162010,14870,14870,14870,14870,2056
20240905,183400,372162010,14870,14870,14870,14870,0
20240905,183300,372162010,14870,14870,14870,14870,0
20240905,183200,372162010,14870,14870,14870,14870,0
20240905,183100,372162010,14870,14870,14870,14870,0
20240905,183000,372162010,14870,14870,14870,14870,0
20240905,182900,372162010,14870,14870,14870,14870,0
20240905,182800,372162010,14870,14870,14870,14870,0
20240905,182700,372162010,14870,14870,14870,14870,0
20240905,182600,372162010,14870,14870,14870,14870,0
20240905,182500,372162010,14870,14870,14870,14870,0
20240905,182400,372162010,14870,14870,14870,14870,0
20240905,182300,372162010,14870,14870,14870,14870,0
20240905,182200,372162010,14870,14870,14870,14870,0
20240905,182100,372162010,14870,14870,14870,14870,0
20240905,182000,372162010,14870,14870,14870,14870,0
20240905,181900,372162010,14870,14870,14870,14870,0
20240905,181800,372162010,14870,14870,14870,14870,0
20240905,181700,372162010,14870,14870,14870,14870,0
20240905,181600,372162010,14870,14870,14870,14870,0
20240905,181500,372162010,14870,14870,14870,14870,0
20240905,181400,372162010,14870,14870,14870,14870,0
20240905,181300,372162010,14870,14870,14870,14870,0
20240905,181200,372162010,14870,14870,14870,14870,0
20240905,181100,372162010,14870,14870,14870,14870,0
20240905,181000,372162010,14870,14870,14870,14870,0
20240905,180900,372162010,14870,14870,14870,14870,0
20240905,180800,372162010,14870,14870,14870,14870,0
20240905,180700,372162010,14870,14870,14870,14870,0
20240905,180600,372162010,14870,14870,14870,14870,0
20240905,180500,372162010,14870,14870,14870,14870,2056
20240905,180400,372162010,14870,14870,14870,14870,0
20240905,180300,372162010,14870,14870,14870,14870,0
20240905,180200,372162010,14870,14870,14870,14870,0
20240905,180100,372162010,14870,14870,14870,14870,0
20240905,180000,372162010,14870,14870,14870,14870,0
20240905,175900,372162010,14870,14870,14870,14870,0
20240905,175800,372162010,14870,14870,14870,14870,0
20240905,175700,372162010,14870,14870,14870,14870,0
20240905,175600,372162010,14870,14870,14870,14870,0
20240905,175500,372162010,14870,14870,14870,14870,0
20240905,175400,372162010,14870,14870,14870,14870,0
20240905,175300,372162010,14870,14870,14870,14870,0
20240905,175200,372162010,14870,14870,14870,14870,0
20240905,175100,372162010,14870,14870,14870,14870,0
20240905,175000,372162010,14870,14870,14870,14870,0
20240905,174900,372162010,14870,14870,14870,14870,0
20240905,174800,372162010,14870,14870,14870,14870,0
20240905,174700,372162010,14870,14870,14870,14870,0
20240905,174600,372162010,14870,14870,14870,14870,0
20240905,174500,372162010,14870,14870,14870,14870,0
20240905,174400,372162010,14870,14870,14870,14870,0
20240905,174300,372162010,14870,14870,14870,14870,0
20240905,174200,372162010,14870,14870,14870,14870,0
20240905,174100,372162010,14870,14870,14870,14870,0
20240905,174000,372162010,14870,14870,14870,14870,0
20240905,173900,372162010,14870,14870,14870,14870,0
20240905,173800,372162010,14870,14870,14870,14870,0
20240905,173700,372162010,14870,14870,14870,14870,0
20240905,173600,372162010,14870,14870,14870,14870,0
20240905,173500,372162010,14870,14870,14870,14870,2056
20240905,173400,372162010,14870,14870,14870,14870,0
20240905,173300,372162010,14870,14870,14870,14870,0
20240905,173200,372162010,14870,14870,14870,14870,0
20240905,173100,372162010,14870,14870,14870,14870,0
20240905,173000,372162010,14870,14870,14870,14870,0
20240905,172900,372162010,14870,14870,14870,14870,0
20240905,172800,372162010,14870,14870,14870,14870,0
20240905,172700,372162010,14870,14870,14870,14870,0
20240905,172600,372162010,14870,14870,14870,14870,0
20240905,172500,372162010,14870,14870,14870,14870,0
20240905,172400,372162010,14870,14870,14870,14870,0
20240905,172300,372162010,14870,14870,14870,14870,0
20240905,172200,372162010,14870,14870,14870,14870,0
20240905,172100,372162010,14870,14870,14870,14870,0
20240905,172000,372162010,14870,14870,14870,14870,0
20240905,171900,372162010,14870,14870,14870,14870,0
20240905,171800,372162010,14870,14870,14870,14870,0
20240905,171700,372162010,14870,14870,14870,14870,0
20240905,171600,372162010,14870,14870,14870,14870,0
20240905,171500,372162010,14870,14870,14870,14870,0
20240905,171400,372162010,14870,14870,14870,14870,0
20240905,171300,372162010,14870,14870,14870,14870,0
20240905,171200,372162010,14870,14870,14870,14870,0
20240905,171100,372162010,14870,14870,14870,14870,0
20240905,171000,372162010,14870,14870,14870,14870,0
20240905,170900,372162010,14870,14870,14870,14870,0
20240905,170800,372162010,14870,14870,14870,14870,0
20240905,170700,372162010,14870,14870,14870,14870,0
20240905,170600,372162010,14870,14870,14870,14870,0
20240905,170500,372162010,14870,14870,14870,14870,2056
20240905,170400,372162010,14870,14870,14870,14870,0
20240905,170300,372162010,14870,14870,14870,14870,0
20240905,170200,372162010,14870,14870,14870,14870,0
20240905,170100,372162010,14870,14870,14870,14870,0
20240905,170000,372162010,14870,14870,14870,14870,0
20240905,165900,372162010,14870,14870,14870,14870,0
20240905,165800,372162010,14870,14870,14870,14870,0
20240905,165700,372162010,14870,14870,14870,14870,0
20240905,165600,372162010,14870,14870,14870,14870,0
20240905,165500,372162010,14870,14870,14870,14870,0
20240905,165400,372162010,14870,14870,14870,14870,0
20240905,165300,372162010,14870,14870,14870,14870,0
20240905,165200,372162010,14870,14870,14870,14870,0
20240905,165100,372162010,14870,14870,14870,14870,0
20240905,165000,372162010,14870,14870,14870,14870,0
20240905,164900,372162010,14870,14870,14870,14870,0
20240905,164800,372162010,14870,14870,14870,14870,0
20240905,164700,372162010,14870,14870,14870,14870,0
20240905,164600,372162010,14870,14870,14870,14870,0
20240905,164500,372162010,14870,14870,14870,14870,0
20240905,164400,372162010,14870,14870,14870,14870,0
20240905,164300,372162010,14870,14870,14870,14870,0
20240905,164200,372162010,14870,14870,14870,14870,0
20240905,164100,372162010,14870,14870,14870,14870,0
20240905,164000,372162010,14870,14870,14870,14870,0
20240905,163900,372162010,14870,14870,14870,14870,0
20240905,163800,372162010,14870,14870,14870,14870,0
20240905,163700,372162010,14870,14870,14870,14870,0
20240905,163600,372162010,14870,14870,14870,14870,0
20240905,163500,372162010,14870,14870,14870,14870,2056
20240905,163400,372162010,14870,14870,14870,14870,0
20240905,163300,372162010,14870,14870,14870,14870,0
20240905,163200,372162010,14870,14870,14870,14870,0
20240905,163100,372162010,14870,14870,14870,14870,0
20240905,163000,372162010,14870,14870,14870,14870,0
20240905,162900,372162010,14870,14870,14870,14870,0
20240905,162800,372162010,14870,14870,14870,14870,0
20240905,162700,372162010,14870,14870,14870,14870,0
20240905,162600,372162010,14870,14870,14870,14870,0
20240905,162500,372162010,14870,14870,14870,14870,0
20240905,162400,372162010,14870,14870,14870,14870,0
20240905,162300,372162010,14870,14870,14870,14870,0
20240905,162200,372162010,14870,14870,14870,14870,0
20240905,162100,372162010,14870,14870,14870,14870,0
20240905,162000,372162010,14870,14870,14870,14870,0
20240905,161900,372162010,14870,14870,14870,14870,0
20240905,161800,372162010,14870,14870,14870,14870,0
20240905,161700,372162010,14870,14870,14870,14870,0
20240905,161600,372162010,14870,14870,14870,14870,0
20240905,161500,372162010,14870,14870,14870,14870,0
20240905,161400,372162010,14870,14870,14870,14870,0
20240905,161300,372162010,14870,14870,14870,14870,0
20240905,161200,372162010,14870,14870,14870,14870,0
20240905,161100,372162010,14870,14870,14870,14870,0
20240905,161000,372162010,14870,14870,14870,14870,0
20240905,160900,372162010,14870,14870,14870,14870,0
20240905,160800,372162010,14870,14870,14870,14870,0
20240905,160700,372162010,14870,14870,14870,14870,0
20240905,160600,372162010,14870,14870,14870,14870,0
20240905,160500,372162010,14870,14870,14870,14870,2056
20240905,160400,372162010,14870,14870,14870,14870,0
20240905,160300,372162010,14870,14870,14870,14870,0
20240905,160200,372162010,14870,14870,14870,14870,0
20240905,160100,372162010,14870,14870,14870,14870,0
20240905,160000,372162010,14870,14870,14870,14870,0
20240905,155900,372162010,14870,14870,14870,14870,0
20240905,155800,372162010,14870,14870,14870,14870,0
20240905,155700,372162010,14870,14870,14870,14870,0
20240905,155600,372162010,14870,14870,14870,14870,0
20240905,155500,372162010,14870,14870,14870,14870,0
20240905,155400,372162010,14870,14870,14870,14870,0
20240905,155300,372162010,14870,14870,14870,14870,0
20240905,155200,372162010,14870,14870,14870,14870,0
20240905,155100,372162010,14870,14870,14870,14870,0
20240905,155000,372162010,14870,14870,14870,14870,0
20240905,154900,372162010,14870,14870,14870,14870,0
20240905,154800,372162010,14870,14870,14870,14870,0
20240905,154700,372162010,14870,14870,14870,14870,0
20240905,154600,372162010,14870,14870,14870,14870,0
20240905,154500,372162010,14870,14870,14870,14870,0
20240905,154400,372162010,14870,14870,14870,14870,0
20240905,154300,372162010,14870,14870,14870,14870,0
20240905,154200,372162010,14870,14870,14870,14870,0
20240905,154100,372162010,14870,14870,14870,14870,0
20240905,154000,372162010,14870,14870,14870,14870,0
20240905,153900,372162010,14870,14870,14870,14870,0
20240905,153800,372162010,14870,14870,14870,14870,0
20240905,153700,372162010,14870,14870,14870,14870,0
20240905,153600,372162010,14870,14870,14870,14870,0
20240905,153500,372162010,14870,14870,14870,14870,2056
20240905,153400,372162010,14870,14870,14870,14870,0
20240905,153300,372162010,14870,14870,14870,14870,0
20240905,153200,372162010,14870,14870,14870,14870,0
20240905,153100,372162010,14870,14870,14870,14870,0
20240905,153000,372162010,14870,14870,14870,14870,2056
20240905,152900,341589290,14930,14930,14930,14930,0
20240905,152800,341589290,14930,14930,14930,14930,0
20240905,152700,341589290,14930,14930,14930,14930,0
20240905,152600,341589290,14930,14930,14930,14930,0
20240905,152500,341589290,14930,14930,14930,14930,0
20240905,152400,341589290,14930,14930,14930,14930,0
20240905,152300,341589290,14930,14930,14930,14930,0
20240905,152200,341589290,14930,14930,14930,14930,0
20240905,152100,341589290,14930,14930,14930,14930,0
20240905,152000,341589290,14930,14930,14930,14930,0
20240905,151900,341589290,14930,14930,14930,14920,243
20240905,151800,337963120,14940,14930,14940,14930,32
20240905,151700,337485100,14940,14940,14940,14940,303
20240905,151600,332958280,14930,14930,14950,14930,106
20240905,151500,331374360,14930,14930,14930,14920,142
20240905,151400,329254370,14930,14930,14930,14930,19
20240905,151300,328970700,14930,14930,14930,14930,6
20240905,151200,328881120,14930,14930,14930,14930,0
20240905,151100,328881120,14930,14930,14930,14920,463
20240905,151000,321971770,14940,14940,14950,14940,128
20240905,150900,320058430,14940,14940,14940,14940,7
20240905,150800,319953850,14930,14930,14930,14930,0
20240905,150700,319953850,14930,14930,14930,14930,2
20240905,150600,319923990,14940,14930,14940,14930,10
20240905,150500,319774640,14930,14930,14930,14930,15
20240905,150400,319550690,14930,14940,14950,14930,35
20240905,150300,319027630,14950,14940,14950,14940,8
20240905,150200,318908100,14940,14950,14950,14940,2
20240905,150100,318878210,14950,14930,14950,14930,169
20240905,150000,316353440,14930,14940,14940,14930,137
20240905,145900,314307820,14940,14940,14940,14940,6
20240905,145800,314218180,14960,14950,14960,14950,16
20240905,145700,313978960,14960,14960,14960,14960,0
20240905,145600,313978960,14960,14960,14960,14960,0
20240905,145500,313978960,14960,14960,14960,14960,1
20240905,145400,313964000,14960,14960,14960,14960,1
20240905,145300,313949040,14960,14960,14960,14960,0
20240905,145200,313949040,14960,14950,14960,14950,101
20240905,145100,312439080,14940,14940,14940,14940,2
20240905,145000,312409200,14940,14940,14940,14940,1
20240905,144900,312394260,14930,14910,14940,14910,177
20240905,144800,309755010,14910,14910,14910,14910,8
20240905,144700,309635730,14910,14910,14910,14910,107
20240905,144600,308040360,14910,14940,14940,14910,200
20240905,144500,305057980,14950,14950,14950,14950,0
20240905,144400,305057980,14950,14950,14950,14940,4
20240905,144300,304998190,14970,14970,14970,14950,31
20240905,144200,304534180,14930,14930,14940,14930,7
20240905,144100,304429660,14930,14930,14930,14930,14
20240905,144000,304220640,14970,14940,14970,14940,9
20240905,143900,304086110,14930,14930,14930,14930,13
20240905,143800,303892020,14930,14930,14930,14930,12
20240905,143700,303712860,14940,14920,14940,14920,14
20240905,143600,303503900,14920,14930,14940,14910,254
20240905,143500,299712850,14930,14930,14930,14930,2
20240905,143400,299682990,14930,14930,14930,14930,5
20240905,143300,299608340,14920,14920,14920,14920,6
20240905,143200,299518820,14940,14940,14940,14940,0
20240905,143100,299518820,14940,14940,14940,14940,0
20240905,143000,299518820,14940,14940,14940,14940,0
20240905,142900,299518820,14940,14940,14940,14940,0
20240905,142800,299518820,14940,14940,14940,14940,0
20240905,142700,299518820,14940,14940,14940,14940,0
20240905,142600,299518820,14940,14940,14940,14940,0
20240905,142500,299518820,14940,14940,14940,14940,0
20240905,142400,299518820,14940,14910,14980,14910,114
20240905,142300,297814640,14910,14910,14910,14910,28
20240905,142200,297397160,14910,14910,14910,14910,20
20240905,142100,297098960,14920,14910,14920,14910,5
20240905,142000,297024390,14910,14910,14910,14910,2
20240905,141900,296994570,14900,14900,14900,14900,21
20240905,141800,296681670,14920,14910,14920,14910,33
20240905,141700,296189620,14900,14910,14920,14900,34
20240905,141600,295682880,14910,14910,14910,14890,35
20240905,141500,295161050,14900,14900,14900,14900,152
20240905,141400,292896250,14900,14900,14900,14900,38
20240905,141300,292330050,14900,14900,14900,14900,14
20240905,141200,292121450,14900,14890,14900,14890,48
20240905,141100,291406590,14890,14890,14890,14890,7
20240905,141000,291302360,14890,14890,14890,14890,122
20240905,140900,289485780,14890,14890,14890,14890,22
20240905,140800,289158200,14900,14900,14900,14900,0
20240905,140700,289158200,14900,14890,14900,14890,106
20240905,140600,287579780,14890,14890,14890,14890,23
20240905,140500,287237310,14890,14900,14900,14890,391
20240905,140400,281411510,14910,14910,14910,14910,557
20240905,140300,273106640,14920,14920,14920,14920,382
20240905,140200,267407200,14920,14920,14920,14920,43
20240905,140100,266765640,14930,14930,14930,14930,35
20240905,140000,266243090,14930,14930,14930,14930,57
20240905,135900,265392080,14940,14950,14950,14940,552
20240905,135800,257144070,14940,14940,14940,14940,0
20240905,135700,257144070,14940,14940,14940,14940,0
20240905,135600,257144070,14940,14950,14950,14940,29
20240905,135500,256710700,14940,14940,14940,14940,0
20240905,135400,256710700,14940,14940,14940,14940,32
20240905,135300,256232620,14940,14940,14940,14940,12
20240905,135200,256053340,14940,14950,14950,14940,43
20240905,135100,255410910,14950,14950,14950,14950,0
20240905,135000,255410910,14950,14950,14950,14950,3
20240905,134900,255366060,14970,14970,14970,14970,73
20240905,134800,254273250,14950,14950,14950,14950,14
20240905,134700,254063950,14950,14950,14950,14950,0
20240905,134600,254063950,14950,14950,14950,14950,58
20240905,134500,253196850,14960,14950,14960,14950,209
20240905,134400,250071600,14950,14970,14970,14950,522
20240905,134300,242262610,14980,14980,14980,14980,3
20240905,134200,242217670,14980,14980,14980,14980,0
20240905,134100,242217670,14980,14980,14980,14980,0
20240905,134000,242217670,14980,14980,14980,14980,0
20240905,133900,242217670,14980,14980,14980,14980,3
20240905,133800,242172730,15000,15000,15000,15000,0
20240905,133700,242172730,15000,14990,15000,14990,7
20240905,133600,242067790,15000,14970,15000,14970,18
20240905,133500,241798140,14980,14970,14980,14970,36
20240905,133400,241258880,14980,14960,14980,14950,41
20240905,133300,240645660,15000,14970,15000,14970,101
20240905,133200,239130720,15010,15010,15010,15010,1
20240905,133100,239115710,15000,14970,15000,14970,5
20240905,133000,239040760,15010,15010,15010,15010,0
20240905,132900,239040760,15010,15010,15010,15010,0
20240905,132800,239040760,15010,14980,15010,14980,4
20240905,132700,238980800,14990,14990,14990,14970,123
20240905,132600,237139130,14990,14990,14990,14990,0
20240905,132500,237139130,14990,14990,14990,14990,1
20240905,132400,237124140,14990,14990,14990,14990,0
20240905,132300,237124140,14990,14990,14990,14990,0
20240905,132200,237124140,14990,14980,14990,14980,117
20240905,132100,235370350,14980,14980,14980,14980,0
20240905,132000,235370350,14980,14980,14980,14980,0
20240905,131900,235370350,14980,14980,14980,14980,0
20240905,131800,235370350,14980,14980,14980,14970,52
20240905,131700,234591400,14980,14970,14980,14970,2
20240905,131600,234561450,14960,14960,14960,14960,11
20240905,131500,234396890,14950,14950,14950,14950,3
20240905,131400,234352040,14960,14940,14960,14940,17
20240905,131300,234097890,14950,14950,14950,14940,119
20240905,131200,232319990,14960,14950,14980,14950,401
20240905,131100,226325000,14960,14960,14960,14960,0
20240905,131000,226325000,14960,14970,14970,14960,8
20240905,130900,226205290,14960,14960,14960,14960,524
20240905,130800,218366250,14960,14970,14970,14960,66
20240905,130700,217378880,14960,14960,14960,14960,0
20240905,130600,217378880,14960,14960,14960,14960,0
20240905,130500,217378880,14960,14960,14960,14960,0
20240905,130400,217378880,14960,14980,14980,14960,30
20240905,130300,216929880,14970,14970,14970,14970,0
20240905,130200,216929880,14970,14970,14970,14970,0
20240905,130100,216929880,14970,14970,14970,14970,0
20240905,130000,216929880,14970,14980,14980,14970,4
20240905,125900,216869980,14960,14960,14960,14960,103
20240905,125800,215329100,14960,14970,14970,14960,99
20240905,125700,213847080,14970,14970,14970,14970,0
20240905,125600,213847080,14970,14980,14990,14970,120
20240905,125500,212049980,15010,14970,15010,14970,92
20240905,125400,210670140,14970,14970,14970,14970,3
20240905,125300,210625230,14970,14970,14970,14970,1
20240905,125200,210610260,14970,14970,14970,14970,268
20240905,125100,206598300,14970,14970,14970,14970,13
20240905,125000,206403690,14980,14980,14980,14980,92
20240905,124900,205025530,14980,15000,15000,14980,553
20240905,124800,196732900,15010,15010,15010,15010,0
20240905,124700,196732900,15010,15010,15010,15010,218
20240905,124600,193460720,15010,15010,15010,15010,6
20240905,124500,193370660,15010,15010,15010,15010,51
20240905,124400,192605150,15010,15020,15020,15010,413
20240905,124300,186405920,15020,15020,15020,15020,0
20240905,124200,186405920,15020,15020,15020,15020,315
20240905,124100,181674620,15030,15030,15030,15030,0
20240905,124000,181674620,15030,15030,15030,15030,0
20240905,123900,181674620,15030,15030,15030,15030,1
20240905,123800,181659590,15030,15030,15030,15030,246
20240905,123700,177962210,15030,15040,15040,15030,4
20240905,123600,177902060,15030,15030,15030,15030,2
20240905,123500,177872000,15030,15030,15030,15030,0
20240905,123400,177872000,15030,15030,15030,15030,1
20240905,123300,177856970,15030,15030,15030,15030,0
20240905,123200,177856970,15030,15030,15030,15030,1
20240905,123100,177841940,15030,15030,15030,15030,0
20240905,123000,177841940,15030,15030,15030,15030,0
20240905,122900,177841940,15030,15030,15030,15030,1
20240905,122800,177826910,15030,15030,15030,15030,0
20240905,122700,177826910,15030,15030,15030,15030,23
20240905,122600,177481220,15030,15030,15030,15030,0
20240905,122500,177481220,15030,15030,15030,15030,2
20240905,122400,177451160,15040,15040,15040,15040,22
20240905,122300,177120280,15050,15050,15050,15050,0
20240905,122200,177120280,15050,15050,15050,15050,75
20240905,122100,175991530,15050,15050,15050,15050,0
20240905,122000,175991530,15050,15050,15050,15050,22
20240905,121900,175660430,15060,15060,15060,15060,0
20240905,121800,175660430,15060,15060,15060,15060,74
20240905,121700,174545990,15070,15050,15070,15050,55
20240905,121600,173718180,15050,15060,15060,15050,29
20240905,121500,173281710,15060,15060,15060,15060,1
20240905,121400,173266650,15050,15060,15060,15050,200
20240905,121300,170254750,15060,15060,15060,15060,0
20240905,121200,170254750,15060,15060,15060,15060,40
20240905,121100,169652350,15090,15090,15090,15090,0
20240905,121000,169652350,15090,15090,15090,15090,0
20240905,120900,169652350,15090,15090,15090,15090,0
20240905,120800,169652350,15090,15070,15090,15070,147
20240905,120700,167437040,15090,15090,15090,15090,0
20240905,120600,167437040,15090,15090,15090,15090,0
20240905,120500,167437040,15090,15090,15090,15090,0
20240905,120400,167437040,15090,15090,15090,15090,2
20240905,120300,167406860,15100,15100,15100,15100,0
20240905,120200,167406860,15100,15100,15100,15100,0
20240905,120100,167406860,15100,15100,15100,15100,0
20240905,120000,167406860,15100,15100,15100,15100,0
20240905,115900,167406860,15100,15080,15100,15080,33
20240905,115800,166908890,15070,15070,15070,15070,7
20240905,115700,166803400,15070,15070,15070,15070,0
20240905,115600,166803400,15070,15070,15070,15070,1
20240905,115500,166788330,15070,15070,15070,15070,1
20240905,115400,166773260,15070,15070,15070,15070,0
20240905,115300,166773260,15070,15070,15070,15070,24
20240905,115200,166411580,15070,15070,15070,15070,1
20240905,115100,166396510,15070,15070,15070,15070,1
20240905,115000,166381440,15070,15070,15070,15070,0
20240905,114900,166381440,15070,15070,15070,15070,0
20240905,114800,166381440,15070,15070,15070,15070,1
20240905,114700,166366370,15080,15080,15080,15080,0
20240905,114600,166366370,15080,15080,15080,15080,10
20240905,114500,166215570,15100,15100,15100,15100,0
20240905,114400,166215570,15100,15100,15100,15100,0
20240905,114300,166215570,15100,15100,15100,15100,1
20240905,114200,166200470,15070,15070,15070,15070,0
20240905,114100,166200470,15070,15070,15070,15070,0
20240905,114000,166200470,15070,15070,15070,15070,0
20240905,113900,166200470,15070,15070,15070,15070,0
20240905,113800,166200470,15070,15070,15070,15070,0
20240905,113700,166200470,15070,15070,15070,15070,0
20240905,113600,166200470,15070,15090,15090,15070,2
20240905,113500,166170310,15050,15090,15090,15050,5
20240905,113400,166094930,15090,15090,15090,15090,1
20240905,113300,166079840,15090,15080,15090,15050,53
20240905,113200,165280420,15080,15050,15080,15050,4
20240905,113100,165220170,15060,15050,15060,15050,20
20240905,113000,164919160,15020,15020,15020,15020,22
20240905,112900,164588720,15020,15030,15030,15020,85
20240905,112800,163311180,15030,15030,15030,15030,0
20240905,112700,163311180,15030,15030,15030,15030,21
20240905,112600,162995550,15030,15030,15030,15030,0
20240905,112500,162995550,15030,15030,15030,15030,5
20240905,112400,162920400,15030,15030,15030,15030,0
20240905,112300,162920400,15030,15030,15030,15030,6
20240905,112200,162830220,15030,15030,15030,15030,0
20240905,112100,162830220,15030,15040,15040,15030,95
20240905,112000,161402360,15040,15030,15040,15030,19
20240905,111900,161116720,15030,15030,15030,15030,0
20240905,111800,161116720,15030,15030,15030,15030,385
20240905,111700,155330170,15030,15030,15030,15030,9
20240905,111600,155194900,15030,15030,15030,15030,200
20240905,111500,152188900,15040,15040,15040,15040,1
20240905,111400,152173860,15050,15050,15050,15050,6
20240905,111300,152083560,15080,15050,15080,15050,2
20240905,111200,152053430,15050,15050,15050,15050,6
20240905,111100,151963130,15020,15020,15020,15020,0
20240905,111000,151963130,15020,15030,15030,15020,353
20240905,110900,146657560,15030,15030,15030,15030,200
20240905,110800,143651560,15020,15020,15020,15020,8
20240905,110700,143531400,15020,15020,15030,15020,244
20240905,110600,139866500,15030,15030,15030,15030,79
20240905,110500,138679130,15040,15050,15050,15040,709
20240905,110400,128010500,15060,15090,15090,15060,255
20240905,110300,124168780,15080,15080,15080,15080,0
20240905,110200,124168780,15080,15080,15080,15080,50
20240905,110100,123414780,15070,15080,15080,15070,5
20240905,110000,123339410,15070,15080,15080,15070,107
20240905,105900,121726900,15070,15070,15070,15070,120
20240905,105800,119918500,15080,15080,15080,15080,22
20240905,105700,119586740,15080,15080,15080,15080,19
20240905,105600,119300220,15090,15090,15090,15090,0
20240905,105500,119300220,15090,15160,15160,15090,8
20240905,105400,119179380,15100,15100,15100,15100,6
20240905,105300,119088780,15080,15090,15090,15080,200
20240905,105200,116072320,15100,15100,15100,15100,233
20240905,105100,112554020,15110,15130,15130,15110,2213
20240905,105000,79074500,15140,15150,15150,15140,683
20240905,104900,68731880,15150,15150,15150,15150,101
20240905,104800,67201730,15170,15170,15170,15170,0
20240905,104700,67201730,15170,15170,15170,15170,0
20240905,104600,67201730,15170,15170,15170,15170,0
20240905,104500,67201730,15170,15170,15170,15170,0
20240905,104400,67201730,15170,15170,15170,15170,0
20240905,104300,67201730,15170,15170,15170,15170,0
20240905,104200,67201730,15170,15170,15170,15170,0
20240905,104100,67201730,15170,15170,15170,15170,0
20240905,104000,67201730,15170,15170,15170,15170,0
20240905,103900,67201730,15170,15170,15170,15170,0
20240905,103800,67201730,15170,15170,15170,15170,0
20240905,103700,67201730,15170,15170,15170,15170,0
20240905,103600,67201730,15170,15170,15170,15170,0
20240905,103500,67201730,15170,15170,15190,15170,13
20240905,103400,67004480,15170,15170,15170,15170,0
20240905,103300,67004480,15170,15170,15170,15170,1
20240905,103200,66989310,15170,15170,15170,15170,5
20240905,103100,66913460,15180,15180,15180,15180,0
20240905,103000,66913460,15180,15180,15180,15180,0
20240905,102900,66913460,15180,15180,15180,15180,0
20240905,102800,66913460,15180,15180,15180,15180,0
20240905,102700,66913460,15180,15180,15180,15180,0
20240905,102600,66913460,15180,15180,15180,15180,0
20240905,102500,66913460,15180,15180,15180,15180,0
20240905,102400,66913460,15180,15180,15180,15180,0
20240905,102300,66913460,15180,15180,15180,15180,0
20240905,102200,66913460,15180,15180,15180,15180,0
20240905,102100,66913460,15180,15180,15180,15180,0
20240905,102000,66913460,15180,15180,15180,15180,0
20240905,101900,66913460,15180,15180,15180,15180,0
20240905,101800,66913460,15180,15160,15180,15160,65
20240905,101700,65928040,15150,15150,15150,15150,0
20240905,101600,65928040,15150,15160,15160,15150,451
20240905,101500,59092010,15170,15170,15170,15170,0
20240905,101400,59092010,15170,15170,15170,15170,3
20240905,101300,59046500,15170,15170,15170,15170,59
20240905,101200,58151470,15160,15160,15160,15160,0
20240905,101100,58151470,15160,15160,15160,15160,0
20240905,101000,58151470,15160,15160,15160,15160,0
20240905,100900,58151470,15160,15160,15160,15160,246
20240905,100800,54422110,15160,15160,15160,15160,113
20240905,100700,52709030,15170,15170,15170,15170,0
20240905,100600,52709030,15170,15170,15170,15170,2
20240905,100500,52678690,15180,15180,15180,15180,0
20240905,100400,52678690,15180,15180,15180,15180,0
20240905,100300,52678690,15180,15180,15180,15180,0
20240905,100200,52678690,15180,15180,15180,15180,0
20240905,100100,52678690,15180,15180,15180,15180,4
20240905,100000,52617970,15190,15190,15190,15190,0
20240905,095900,52617970,15190,15190,15190,15190,0
20240905,095800,52617970,15190,15190,15190,15190,0
20240905,095700,52617970,15190,15190,15190,15190,0
20240905,095600,52617970,15190,15190,15190,15190,0
20240905,095500,52617970,15190,15190,15190,15190,0
20240905,095400,52617970,15190,15190,15190,15190,0
20240905,095300,52617970,15190,15190,15190,15190,0
20240905,095200,52617970,15190,15190,15190,15190,84
20240905,095100,51342010,15180,15180,15180,15180,40
20240905,095000,50734810,15160,15170,15170,15160,142
20240905,094900,48580690,15170,15160,15170,15160,502
20240905,094800,40970360,15150,15150,15150,15150,0
20240905,094700,40970360,15150,15150,15150,15150,3
20240905,094600,40924910,15150,15150,15150,15150,0
20240905,094500,40924910,15150,15150,15150,15150,0
20240905,094400,40924910,15150,15150,15150,15150,0
20240905,094300,40924910,15150,15150,15150,15150,70
20240905,094200,39864410,15150,15140,15150,15140,36
20240905,094100,39319250,15130,15130,15130,15130,3
20240905,094000,39273860,15130,15130,15130,15130,0
20240905,093900,39273860,15130,15130,15130,15130,0
20240905,093800,39273860,15130,15120,15130,15120,2
20240905,093700,39243610,15110,15110,15110,15110,0
20240905,093600,39243610,15110,15110,15110,15110,0
20240905,093500,39243610,15110,15110,15110,15110,6
20240905,093400,39152950,15110,15110,15110,15110,2
20240905,093300,39122730,15110,15110,15110,15110,1
20240905,093200,39107620,15100,15100,15100,15100,82
20240905,093100,37869420,15100,15100,15100,15100,1
20240905,093000,37854320,15100,15110,15110,15100,141
20240905,092900,35724700,15100,15110,15120,15100,219
20240905,092800,32415040,15100,15100,15100,15100,0
20240905,092700,32415040,15100,15100,15100,15100,0
20240905,092600,32415040,15100,15100,15100,15100,1
20240905,092500,32399940,15100,15100,15100,15100,7
20240905,092400,32294240,15100,15100,15110,15090,12
20240905,092300,32113070,15100,15100,15110,15100,8
20240905,092200,31992250,15100,15120,15130,15100,55
20240905,092100,31161260,15120,15130,15130,15120,76
20240905,092000,30011610,15130,15130,15140,15130,131
20240905,091900,28029570,15140,15140,15140,15140,0
20240905,091800,28029570,15140,15160,15160,15140,145
20240905,091700,25834080,15160,15160,15160,15160,0
20240905,091600,25834080,15160,15160,15160,15160,8
20240905,091500,25712800,15160,15150,15160,15150,295
20240905,091400,21240690,15150,15150,15150,15150,0
20240905,091300,21240690,15150,15170,15170,15150,6
20240905,091200,21149730,15190,15200,15200,15190,2
20240905,091100,21119340,15140,15140,15140,15140,88
20240905,091000,19787020,15140,15140,15140,15140,1
20240905,090900,19771880,15150,15200,15200,15150,2
20240905,090800,19741530,15160,15170,15170,15160,13
20240905,090700,19544330,15190,15190,15200,15180,26
20240905,090600,19149610,15180,15200,15220,15170,625
20240905,090500,9658030,15210,15190,15210,15190,47
20240905,090400,8943720,15180,15190,15190,15180,2
20240905,090300,8913350,15120,15120,15120,15120,0
20240905,090200,8913350,15120,15140,15140,15120,57
20240905,090100,8050990,15150,15200,15200,15150,394
20240905,090000,2065840,15190,15190,15190,15190,136