KissMeData/034120/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191400,508869480,15330,15330,15330,15330,589
20240906,191300,508869480,15330,15330,15330,15330,0
20240906,191200,508869480,15330,15330,15330,15330,0
20240906,191100,508869480,15330,15330,15330,15330,0
20240906,191000,508869480,15330,15330,15330,15330,0
20240906,190900,508869480,15330,15330,15330,15330,0
20240906,190800,508869480,15330,15330,15330,15330,0
20240906,190700,508869480,15330,15330,15330,15330,0
20240906,190600,508869480,15330,15330,15330,15330,0
20240906,190500,508869480,15330,15330,15330,15330,0
20240906,190400,508869480,15330,15330,15330,15330,0
20240906,190300,508869480,15330,15330,15330,15330,0
20240906,190200,508869480,15330,15330,15330,15330,0
20240906,190100,508869480,15330,15330,15330,15330,0
20240906,190000,508869480,15330,15330,15330,15330,0
20240906,185900,508869480,15330,15330,15330,15330,0
20240906,185800,508869480,15330,15330,15330,15330,0
20240906,185700,508869480,15330,15330,15330,15330,0
20240906,185600,508869480,15330,15330,15330,15330,0
20240906,185500,508869480,15330,15330,15330,15330,0
20240906,185400,508869480,15330,15330,15330,15330,0
20240906,185300,508869480,15330,15330,15330,15330,0
20240906,185200,508869480,15330,15330,15330,15330,0
20240906,185100,508869480,15330,15330,15330,15330,0
20240906,185000,508869480,15330,15330,15330,15330,0
20240906,184900,508869480,15330,15330,15330,15330,0
20240906,184800,508869480,15330,15330,15330,15330,0
20240906,184700,508869480,15330,15330,15330,15330,0
20240906,184600,508869480,15330,15330,15330,15330,0
20240906,184500,508869480,15330,15330,15330,15330,0
20240906,184400,508869480,15330,15330,15330,15330,589
20240906,184300,508869480,15330,15330,15330,15330,0
20240906,184200,508869480,15330,15330,15330,15330,0
20240906,184100,508869480,15330,15330,15330,15330,0
20240906,184000,508869480,15330,15330,15330,15330,0
20240906,183900,508869480,15330,15330,15330,15330,0
20240906,183800,508869480,15330,15330,15330,15330,0
20240906,183700,508869480,15330,15330,15330,15330,0
20240906,183600,508869480,15330,15330,15330,15330,0
20240906,183500,508869480,15330,15330,15330,15330,0
20240906,183400,508869480,15330,15330,15330,15330,0
20240906,183300,508869480,15330,15330,15330,15330,0
20240906,183200,508869480,15330,15330,15330,15330,0
20240906,183100,508869480,15330,15330,15330,15330,0
20240906,183000,508869480,15330,15330,15330,15330,0
20240906,182900,508869480,15330,15330,15330,15330,0
20240906,182800,508869480,15330,15330,15330,15330,0
20240906,182700,508869480,15330,15330,15330,15330,0
20240906,182600,508869480,15330,15330,15330,15330,0
20240906,182500,508869480,15330,15330,15330,15330,0
20240906,182400,508869480,15330,15330,15330,15330,0
20240906,182300,508869480,15330,15330,15330,15330,0
20240906,182200,508869480,15330,15330,15330,15330,0
20240906,182100,508869480,15330,15330,15330,15330,0
20240906,182000,508869480,15330,15330,15330,15330,0
20240906,181900,508869480,15330,15330,15330,15330,0
20240906,181800,508869480,15330,15330,15330,15330,0
20240906,181700,508869480,15330,15330,15330,15330,0
20240906,181600,508869480,15330,15330,15330,15330,0
20240906,181500,508869480,15330,15330,15330,15330,0
20240906,181400,508869480,15330,15330,15330,15330,589
20240906,181300,508869480,15330,15330,15330,15330,0
20240906,181200,508869480,15330,15330,15330,15330,0
20240906,181100,508869480,15330,15330,15330,15330,0
20240906,181000,508869480,15330,15330,15330,15330,0
20240906,180900,508869480,15330,15330,15330,15330,0
20240906,180800,508869480,15330,15330,15330,15330,0
20240906,180700,508869480,15330,15330,15330,15330,0
20240906,180600,508869480,15330,15330,15330,15330,0
20240906,180500,508869480,15330,15330,15330,15330,0
20240906,180400,508869480,15330,15330,15330,15330,0
20240906,180300,508869480,15330,15330,15330,15330,0
20240906,180200,508869480,15330,15330,15330,15330,0
20240906,180100,508869480,15330,15330,15330,15330,0
20240906,180000,508869480,15330,15330,15330,15330,0
20240906,175900,508869480,15330,15330,15330,15330,0
20240906,175800,508869480,15330,15330,15330,15330,0
20240906,175700,508869480,15330,15330,15330,15330,0
20240906,175600,508869480,15330,15330,15330,15330,0
20240906,175500,508869480,15330,15330,15330,15330,0
20240906,175400,508869480,15330,15330,15330,15330,0
20240906,175300,508869480,15330,15330,15330,15330,0
20240906,175200,508869480,15330,15330,15330,15330,0
20240906,175100,508869480,15330,15330,15330,15330,0
20240906,175000,508869480,15330,15330,15330,15330,0
20240906,174900,508869480,15330,15330,15330,15330,0
20240906,174800,508869480,15330,15330,15330,15330,0
20240906,174700,508869480,15330,15330,15330,15330,0
20240906,174600,508869480,15330,15330,15330,15330,0
20240906,174500,508869480,15330,15330,15330,15330,0
20240906,174400,508869480,15330,15330,15330,15330,589
20240906,174300,508869480,15330,15330,15330,15330,0
20240906,174200,508869480,15330,15330,15330,15330,0
20240906,174100,508869480,15330,15330,15330,15330,0
20240906,174000,508869480,15330,15330,15330,15330,0
20240906,173900,508869480,15330,15330,15330,15330,0
20240906,173800,508869480,15330,15330,15330,15330,0
20240906,173700,508869480,15330,15330,15330,15330,0
20240906,173600,508869480,15330,15330,15330,15330,0
20240906,173500,508869480,15330,15330,15330,15330,0
20240906,173400,508869480,15330,15330,15330,15330,0
20240906,173300,508869480,15330,15330,15330,15330,0
20240906,173200,508869480,15330,15330,15330,15330,0
20240906,173100,508869480,15330,15330,15330,15330,0
20240906,173000,508869480,15330,15330,15330,15330,0
20240906,172900,508869480,15330,15330,15330,15330,0
20240906,172800,508869480,15330,15330,15330,15330,0
20240906,172700,508869480,15330,15330,15330,15330,0
20240906,172600,508869480,15330,15330,15330,15330,0
20240906,172500,508869480,15330,15330,15330,15330,0
20240906,172400,508869480,15330,15330,15330,15330,0
20240906,172300,508869480,15330,15330,15330,15330,0
20240906,172200,508869480,15330,15330,15330,15330,0
20240906,172100,508869480,15330,15330,15330,15330,0
20240906,172000,508869480,15330,15330,15330,15330,0
20240906,171900,508869480,15330,15330,15330,15330,0
20240906,171800,508869480,15330,15330,15330,15330,0
20240906,171700,508869480,15330,15330,15330,15330,0
20240906,171600,508869480,15330,15330,15330,15330,0
20240906,171500,508869480,15330,15330,15330,15330,0
20240906,171400,508869480,15330,15330,15330,15330,589
20240906,171300,508869480,15330,15330,15330,15330,0
20240906,171200,508869480,15330,15330,15330,15330,0
20240906,171100,508869480,15330,15330,15330,15330,0
20240906,171000,508869480,15330,15330,15330,15330,0
20240906,170900,508869480,15330,15330,15330,15330,0
20240906,170800,508869480,15330,15330,15330,15330,0
20240906,170700,508869480,15330,15330,15330,15330,0
20240906,170600,508869480,15330,15330,15330,15330,0
20240906,170500,508869480,15330,15330,15330,15330,0
20240906,170400,508869480,15330,15330,15330,15330,0
20240906,170300,508869480,15330,15330,15330,15330,0
20240906,170200,508869480,15330,15330,15330,15330,0
20240906,170100,508869480,15330,15330,15330,15330,0
20240906,170000,508869480,15330,15330,15330,15330,0
20240906,165900,508869480,15330,15330,15330,15330,0
20240906,165800,508869480,15330,15330,15330,15330,0
20240906,165700,508869480,15330,15330,15330,15330,0
20240906,165600,508869480,15330,15330,15330,15330,0
20240906,165500,508869480,15330,15330,15330,15330,0
20240906,165400,508869480,15330,15330,15330,15330,0
20240906,165300,508869480,15330,15330,15330,15330,0
20240906,165200,508869480,15330,15330,15330,15330,0
20240906,165100,508869480,15330,15330,15330,15330,0
20240906,165000,508869480,15330,15330,15330,15330,0
20240906,164900,508869480,15330,15330,15330,15330,0
20240906,164800,508869480,15330,15330,15330,15330,0
20240906,164700,508869480,15330,15330,15330,15330,0
20240906,164600,508869480,15330,15330,15330,15330,0
20240906,164500,508869480,15330,15330,15330,15330,0
20240906,164400,508869480,15330,15330,15330,15330,589
20240906,164300,508869480,15330,15330,15330,15330,0
20240906,164200,508869480,15330,15330,15330,15330,0
20240906,164100,508869480,15330,15330,15330,15330,0
20240906,164000,508869480,15330,15330,15330,15330,0
20240906,163900,508869480,15330,15330,15330,15330,0
20240906,163800,508869480,15330,15330,15330,15330,0
20240906,163700,508869480,15330,15330,15330,15330,0
20240906,163600,508869480,15330,15330,15330,15330,0
20240906,163500,508869480,15330,15330,15330,15330,0
20240906,163400,508869480,15330,15330,15330,15330,0
20240906,163300,508869480,15330,15330,15330,15330,0
20240906,163200,508869480,15330,15330,15330,15330,0
20240906,163100,508869480,15330,15330,15330,15330,0
20240906,163000,508869480,15330,15330,15330,15330,0
20240906,162900,508869480,15330,15330,15330,15330,0
20240906,162800,508869480,15330,15330,15330,15330,0
20240906,162700,508869480,15330,15330,15330,15330,0
20240906,162600,508869480,15330,15330,15330,15330,0
20240906,162500,508869480,15330,15330,15330,15330,0
20240906,162400,508869480,15330,15330,15330,15330,0
20240906,162300,508869480,15330,15330,15330,15330,0
20240906,162200,508869480,15330,15330,15330,15330,0
20240906,162100,508869480,15330,15330,15330,15330,0
20240906,162000,508869480,15330,15330,15330,15330,0
20240906,161900,508869480,15330,15330,15330,15330,0
20240906,161800,508869480,15330,15330,15330,15330,0
20240906,161700,508869480,15330,15330,15330,15330,0
20240906,161600,508869480,15330,15330,15330,15330,0
20240906,161500,508869480,15330,15330,15330,15330,0
20240906,161400,508869480,15330,15330,15330,15330,589
20240906,161300,508869480,15330,15330,15330,15330,0
20240906,161200,508869480,15330,15330,15330,15330,0
20240906,161100,508869480,15330,15330,15330,15330,0
20240906,161000,508869480,15330,15330,15330,15330,0
20240906,160900,508869480,15330,15330,15330,15330,0
20240906,160800,508869480,15330,15330,15330,15330,0
20240906,160700,508869480,15330,15330,15330,15330,0
20240906,160600,508869480,15330,15330,15330,15330,0
20240906,160500,508869480,15330,15330,15330,15330,0
20240906,160400,508869480,15330,15330,15330,15330,0
20240906,160300,508869480,15330,15330,15330,15330,0
20240906,160200,508869480,15330,15330,15330,15330,0
20240906,160100,508869480,15330,15330,15330,15330,0
20240906,160000,508869480,15330,15330,15330,15330,0
20240906,155900,508869480,15330,15330,15330,15330,0
20240906,155800,508869480,15330,15330,15330,15330,0
20240906,155700,508869480,15330,15330,15330,15330,0
20240906,155600,508869480,15330,15330,15330,15330,0
20240906,155500,508869480,15330,15330,15330,15330,0
20240906,155400,508869480,15330,15330,15330,15330,0
20240906,155300,508869480,15330,15330,15330,15330,0
20240906,155200,508869480,15330,15330,15330,15330,0
20240906,155100,508869480,15330,15330,15330,15330,0
20240906,155000,508869480,15330,15330,15330,15330,0
20240906,154900,508869480,15330,15330,15330,15330,0
20240906,154800,508869480,15330,15330,15330,15330,0
20240906,154700,508869480,15330,15330,15330,15330,0
20240906,154600,508869480,15330,15330,15330,15330,0
20240906,154500,508869480,15330,15330,15330,15330,0
20240906,154400,508869480,15330,15330,15330,15330,589
20240906,154300,508869480,15330,15330,15330,15330,0
20240906,154200,508869480,15330,15330,15330,15330,0
20240906,154100,508869480,15330,15330,15330,15330,0
20240906,154000,508869480,15330,15330,15330,15330,0
20240906,153900,508869480,15330,15330,15330,15330,0
20240906,153800,508869480,15330,15330,15330,15330,0
20240906,153700,508869480,15330,15330,15330,15330,0
20240906,153600,508869480,15330,15330,15330,15330,0
20240906,153500,508869480,15330,15330,15330,15330,0
20240906,153400,508869480,15330,15330,15330,15330,0
20240906,153300,508869480,15330,15330,15330,15330,0
20240906,153200,508869480,15330,15330,15330,15330,0
20240906,153100,508869480,15330,15330,15330,15330,0
20240906,153000,508869480,15330,15330,15330,15330,589
20240906,152900,499840110,15280,15280,15280,15280,0
20240906,152800,499840110,15280,15280,15280,15280,0
20240906,152700,499840110,15280,15280,15280,15280,0
20240906,152600,499840110,15280,15280,15280,15280,0
20240906,152500,499840110,15280,15280,15280,15280,0
20240906,152400,499840110,15280,15280,15280,15280,0
20240906,152300,499840110,15280,15280,15280,15280,0
20240906,152200,499840110,15280,15280,15280,15280,0
20240906,152100,499840110,15280,15280,15280,15280,0
20240906,152000,499840110,15280,15280,15280,15280,0
20240906,151900,499840110,15280,15280,15310,15280,8
20240906,151800,499717840,15310,15270,15310,15270,93
20240906,151700,498295730,15270,15270,15270,15270,0
20240906,151600,498295730,15270,15270,15270,15270,0
20240906,151500,498295730,15270,15270,15270,15270,1
20240906,151400,498280460,15310,15260,15310,15260,25
20240906,151300,497898460,15260,15260,15260,15260,0
20240906,151200,497898460,15260,15260,15260,15260,35
20240906,151100,497364360,15260,15260,15260,15260,1670
20240906,151000,471880160,15260,15250,15260,15250,1001
20240906,150900,456609910,15260,15260,15260,15260,98
20240906,150800,455114430,15260,15280,15280,15260,17
20240906,150700,454854910,15290,15270,15290,15270,9
20240906,150600,454717460,15260,15270,15270,15260,66
20240906,150500,453710210,15270,15260,15270,15260,137
20240906,150400,451619520,15260,15260,15260,15260,13
20240906,150300,451421140,15260,15270,15270,15260,599
20240906,150200,442278210,15270,15270,15270,15270,3
20240906,150100,442232400,15290,15290,15290,15290,0
20240906,150000,442232400,15290,15280,15290,15270,440
20240906,145900,435510870,15290,15290,15290,15290,28
20240906,145800,435082750,15290,15300,15300,15290,73
20240906,145700,433966570,15300,15300,15300,15300,22
20240906,145600,433629970,15290,15290,15290,15290,1
20240906,145500,433614680,15290,15290,15290,15290,47
20240906,145400,432896050,15290,15290,15290,15290,0
20240906,145300,432896050,15290,15290,15290,15290,1
20240906,145200,432880760,15300,15300,15300,15300,0
20240906,145100,432880760,15300,15300,15300,15300,67
20240906,145000,431855660,15300,15300,15300,15300,3
20240906,144900,431809760,15290,15290,15290,15290,2
20240906,144800,431779180,15290,15290,15290,15290,169
20240906,144700,429195170,15290,15290,15290,15290,0
20240906,144600,429195170,15290,15290,15290,15290,1
20240906,144500,429179880,15280,15290,15290,15280,500
20240906,144400,421537910,15290,15290,15290,15290,0
20240906,144300,421537910,15290,15290,15290,15290,21
20240906,144200,421216820,15300,15300,15300,15300,0
20240906,144100,421216820,15300,15300,15300,15300,14
20240906,144000,421002620,15300,15300,15300,15300,49
20240906,143900,420252920,15300,15310,15310,15300,204
20240906,143800,417131700,15300,15310,15310,15300,153
20240906,143700,414789290,15300,15300,15300,15300,5
20240906,143600,414712790,15300,15300,15300,15300,2
20240906,143500,414682190,15310,15310,15310,15310,30
20240906,143400,414222890,15300,15300,15300,15300,0
20240906,143300,414222890,15300,15300,15300,15300,55
20240906,143200,413381390,15310,15310,15310,15310,48
20240906,143100,412646510,15310,15310,15310,15310,0
20240906,143000,412646510,15310,15310,15310,15310,100
20240906,142900,411115510,15310,15320,15320,15310,97
20240906,142800,409630000,15320,15320,15320,15320,56
20240906,142700,408772080,15340,15340,15340,15340,140
20240906,142600,406624480,15320,15320,15320,15320,1
20240906,142500,406609160,15350,15350,15350,15350,0
20240906,142400,406609160,15350,15350,15350,15350,1
20240906,142300,406593810,15350,15330,15350,15330,201
20240906,142200,403510040,15320,15320,15320,15320,1
20240906,142100,403494720,15320,15320,15320,15320,0
20240906,142000,403494720,15320,15320,15320,15320,148
20240906,141900,401227360,15300,15300,15300,15300,1
20240906,141800,401212060,15310,15310,15310,15310,1
20240906,141700,401196750,15320,15320,15320,15320,0
20240906,141600,401196750,15320,15300,15320,15300,3
20240906,141500,401150830,15300,15300,15300,15300,12
20240906,141400,400967230,15290,15290,15290,15290,0
20240906,141300,400967230,15290,15290,15290,15290,0
20240906,141200,400967230,15290,15290,15290,15290,1
20240906,141100,400951940,15330,15330,15330,15330,0
20240906,141000,400951940,15330,15330,15330,15330,0
20240906,140900,400951940,15330,15290,15330,15290,2
20240906,140800,400921320,15290,15290,15290,15290,0
20240906,140700,400921320,15290,15290,15290,15290,0
20240906,140600,400921320,15290,15300,15300,15290,37
20240906,140500,400355570,15300,15300,15300,15300,1
20240906,140400,400340270,15290,15290,15290,15290,0
20240906,140300,400340270,15290,15290,15290,15290,0
20240906,140200,400340270,15290,15290,15290,15290,101
20240906,140100,398795980,15340,15340,15340,15340,0
20240906,140000,398795980,15340,15310,15340,15310,100
20240906,135900,397263360,15290,15290,15290,15290,101
20240906,135800,395719070,15280,15280,15280,15280,0
20240906,135700,395719070,15280,15280,15280,15280,0
20240906,135600,395719070,15280,15290,15290,15280,226
20240906,135500,392264550,15290,15290,15290,15290,2
20240906,135400,392233970,15290,15290,15290,15290,0
20240906,135300,392233970,15290,15290,15290,15290,0
20240906,135200,392233970,15290,15300,15300,15290,234
20240906,135100,388655580,15300,15300,15300,15300,1
20240906,135000,388640280,15290,15290,15290,15290,0
20240906,134900,388640280,15290,15290,15290,15290,1
20240906,134800,388624990,15300,15300,15300,15300,1
20240906,134700,388609690,15300,15300,15300,15300,196
20240906,134600,385610890,15300,15300,15300,15300,0
20240906,134500,385610890,15300,15310,15310,15300,51
20240906,134400,384830530,15330,15330,15330,15330,3
20240906,134300,384784540,15310,15310,15310,15310,0
20240906,134200,384784540,15310,15310,15310,15310,1
20240906,134100,384769230,15330,15330,15330,15330,0
20240906,134000,384769230,15330,15330,15330,15330,0
20240906,133900,384769230,15330,15310,15330,15310,54
20240906,133800,383941430,15330,15330,15330,15330,0
20240906,133700,383941430,15330,15330,15330,15330,47
20240906,133600,383220920,15330,15330,15330,15320,51
20240906,133500,382439490,15320,15320,15320,15320,3
20240906,133400,382393530,15320,15320,15320,15320,0
20240906,133300,382393530,15320,15320,15320,15320,2
20240906,133200,382362890,15320,15300,15320,15300,12
20240906,133100,382179120,15320,15320,15320,15320,0
20240906,133000,382179120,15320,15320,15320,15320,10
20240906,132900,382025920,15290,15290,15290,15290,0
20240906,132800,382025920,15290,15310,15310,15290,14
20240906,132700,381811600,15310,15310,15310,15310,1
20240906,132600,381796290,15290,15290,15290,15290,0
20240906,132500,381796290,15290,15290,15290,15290,1
20240906,132400,381781000,15290,15290,15290,15290,0
20240906,132300,381781000,15290,15290,15290,15290,0
20240906,132200,381781000,15290,15290,15290,15290,1
20240906,132100,381765710,15290,15290,15290,15290,0
20240906,132000,381765710,15290,15290,15290,15290,0
20240906,131900,381765710,15290,15290,15290,15290,1
20240906,131800,381750420,15290,15290,15290,15290,1
20240906,131700,381735130,15290,15290,15290,15290,0
20240906,131600,381735130,15290,15290,15290,15290,0
20240906,131500,381735130,15290,15290,15290,15290,4
20240906,131400,381673970,15300,15300,15300,15300,100
20240906,131300,380143970,15300,15300,15300,15300,0
20240906,131200,380143970,15300,15300,15300,15300,12
20240906,131100,379960370,15310,15310,15310,15310,0
20240906,131000,379960370,15310,15310,15310,15310,0
20240906,130900,379960370,15310,15300,15310,15300,153
20240906,130800,377619460,15300,15300,15300,15300,1
20240906,130700,377604160,15310,15310,15310,15310,0
20240906,130600,377604160,15310,15310,15310,15310,1
20240906,130500,377588850,15300,15300,15300,15300,1
20240906,130400,377573550,15300,15300,15300,15300,0
20240906,130300,377573550,15300,15300,15300,15300,0
20240906,130200,377573550,15300,15300,15300,15300,0
20240906,130100,377573550,15300,15300,15300,15300,1
20240906,130000,377558250,15300,15300,15300,15300,0
20240906,125900,377558250,15300,15300,15300,15300,0
20240906,125800,377558250,15300,15300,15300,15300,1
20240906,125700,377542950,15310,15310,15310,15310,0
20240906,125600,377542950,15310,15310,15310,15310,2
20240906,125500,377512330,15300,15300,15300,15300,101
20240906,125400,375967030,15310,15310,15310,15310,26
20240906,125300,375568970,15300,15300,15300,15300,0
20240906,125200,375568970,15300,15300,15300,15300,0
20240906,125100,375568970,15300,15300,15300,15300,309
20240906,125000,370841270,15300,15300,15300,15300,2
20240906,124900,370810670,15300,15300,15300,15300,15
20240906,124800,370581170,15290,15290,15290,15290,1
20240906,124700,370565880,15300,15290,15300,15290,2
20240906,124600,370535290,15290,15290,15290,15290,0
20240906,124500,370535290,15290,15290,15290,15290,1
20240906,124400,370520000,15300,15280,15300,15280,45
20240906,124300,369832320,15280,15290,15290,15280,126
20240906,124200,367906940,15290,15290,15290,15290,0
20240906,124100,367906940,15290,15290,15290,15290,1
20240906,124000,367891650,15300,15300,15300,15300,0
20240906,123900,367891650,15300,15300,15300,15300,0
20240906,123800,367891650,15300,15290,15300,15290,6
20240906,123700,367799860,15300,15300,15300,15300,2
20240906,123600,367769260,15300,15300,15300,15300,0
20240906,123500,367769260,15300,15300,15300,15300,277
20240906,123400,363531160,15300,15300,15300,15300,411
20240906,123300,357242860,15310,15310,15310,15310,0
20240906,123200,357242860,15310,15310,15310,15310,16
20240906,123100,356997900,15310,15310,15310,15310,3
20240906,123000,356951970,15330,15330,15330,15330,0
20240906,122900,356951970,15330,15330,15330,15330,0
20240906,122800,356951970,15330,15330,15330,15330,2
20240906,122700,356921310,15330,15330,15330,15330,0
20240906,122600,356921310,15330,15330,15330,15330,11
20240906,122500,356752680,15320,15320,15320,15320,1
20240906,122400,356737360,15300,15300,15300,15300,1
20240906,122300,356722060,15290,15290,15290,15290,0
20240906,122200,356722060,15290,15290,15290,15290,0
20240906,122100,356722060,15290,15290,15290,15290,1
20240906,122000,356706770,15280,15280,15280,15280,0
20240906,121900,356706770,15280,15280,15280,15280,0
20240906,121800,356706770,15280,15280,15280,15280,1
20240906,121700,356691490,15260,15260,15260,15260,0
20240906,121600,356691490,15260,15260,15260,15260,0
20240906,121500,356691490,15260,15260,15260,15260,0
20240906,121400,356691490,15260,15290,15290,15260,1001
20240906,121300,341401780,15280,15280,15280,15280,0
20240906,121200,341401780,15280,15280,15280,15280,0
20240906,121100,341401780,15280,15280,15280,15280,2
20240906,121000,341371220,15280,15280,15280,15280,82
20240906,120900,340118260,15350,15350,15350,15350,0
20240906,120800,340118260,15350,15290,15350,15290,605
20240906,120700,330837150,15280,15280,15280,15280,4
20240906,120600,330776030,15280,15280,15280,15280,0
20240906,120500,330776030,15280,15280,15280,15280,0
20240906,120400,330776030,15280,15280,15280,15280,101
20240906,120300,329232750,15280,15290,15290,15280,500
20240906,120200,321590180,15290,15290,15290,15290,0
20240906,120100,321590180,15290,15290,15290,15290,1
20240906,120000,321574890,15300,15300,15300,15300,0
20240906,115900,321574890,15300,15300,15300,15300,0
20240906,115800,321574890,15300,15300,15300,15300,1
20240906,115700,321559590,15300,15300,15300,15300,9
20240906,115600,321421890,15290,15290,15290,15290,0
20240906,115500,321421890,15290,15290,15290,15290,1
20240906,115400,321406600,15290,15290,15290,15290,1
20240906,115300,321391310,15300,15300,15300,15300,12
20240906,115200,321207710,15300,15300,15300,15300,0
20240906,115100,321207710,15300,15300,15300,15300,5
20240906,115000,321131210,15290,15290,15290,15290,0
20240906,114900,321131210,15290,15290,15290,15290,0
20240906,114800,321131210,15290,15290,15290,15290,2
20240906,114700,321100630,15290,15290,15290,15290,104
20240906,114600,319510470,15290,15290,15290,15290,4
20240906,114500,319449310,15290,15290,15290,15290,10
20240906,114400,319296410,15280,15280,15290,15280,17
20240906,114300,319036530,15330,15320,15330,15280,3001
20240906,114200,273113850,15320,15320,15320,15320,100
20240906,114100,271581850,15320,15320,15320,15320,0
20240906,114000,271581850,15320,15320,15320,15320,602
20240906,113900,262359210,15320,15320,15320,15320,0
20240906,113800,262359210,15320,15320,15320,15320,0
20240906,113700,262359210,15320,15330,15330,15320,8
20240906,113600,262236580,15330,15330,15330,15330,0
20240906,113500,262236580,15330,15330,15330,15330,0
20240906,113400,262236580,15330,15330,15330,15330,1
20240906,113300,262221250,15350,15340,15350,15340,2
20240906,113200,262190560,15320,15320,15320,15320,0
20240906,113100,262190560,15320,15320,15320,15320,0
20240906,113000,262190560,15320,15320,15320,15320,2
20240906,112900,262159920,15320,15320,15320,15320,0
20240906,112800,262159920,15320,15320,15320,15320,0
20240906,112700,262159920,15320,15320,15320,15320,1
20240906,112600,262144600,15320,15320,15320,15320,0
20240906,112500,262144600,15320,15320,15320,15320,57
20240906,112400,261271360,15320,15320,15320,15320,1
20240906,112300,261256040,15350,15350,15350,15350,2
20240906,112200,261225340,15350,15350,15350,15350,0
20240906,112100,261225340,15350,15350,15350,15350,1
20240906,112000,261209990,15330,15320,15330,15320,120
20240906,111900,259371400,15330,15330,15330,15330,0
20240906,111800,259371400,15330,15330,15330,15330,102
20240906,111700,257807740,15330,15320,15330,15320,3
20240906,111600,257761760,15330,15330,15330,15330,1
20240906,111500,257746430,15320,15320,15320,15320,0
20240906,111400,257746430,15320,15320,15320,15320,0
20240906,111300,257746430,15320,15340,15350,15320,362
20240906,111200,252193240,15310,15310,15310,15310,0
20240906,111100,252193240,15310,15310,15310,15310,0
20240906,111000,252193240,15310,15340,15340,15310,3
20240906,110900,252147280,15310,15310,15310,15310,76
20240906,110800,250983720,15340,15340,15340,15340,1
20240906,110700,250968380,15300,15300,15300,15300,1
20240906,110600,250953080,15300,15300,15300,15300,0
20240906,110500,250953080,15300,15300,15300,15300,0
20240906,110400,250953080,15300,15330,15330,15300,216
20240906,110300,247643930,15330,15330,15330,15330,180
20240906,110200,244884530,15330,15330,15330,15330,0
20240906,110100,244884530,15330,15330,15330,15330,0
20240906,110000,244884530,15330,15340,15340,15330,4
20240906,105900,244823180,15340,15340,15340,15340,120
20240906,105800,242982380,15340,15340,15340,15340,5
20240906,105700,242905680,15340,15340,15340,15340,22
20240906,105600,242568200,15350,15350,15350,15350,20
20240906,105500,242261200,15340,15340,15340,15340,0
20240906,105400,242261200,15340,15340,15340,15340,4
20240906,105300,242199840,15340,15340,15340,15340,1
20240906,105200,242184500,15340,15340,15340,15340,0
20240906,105100,242184500,15340,15340,15340,15340,115
20240906,105000,240420400,15340,15340,15340,15340,2
20240906,104900,240389720,15340,15340,15340,15340,17
20240906,104800,240128940,15350,15350,15350,15350,135
20240906,104700,238056690,15350,15360,15360,15350,100
20240906,104600,236521650,15360,15360,15360,15360,1
20240906,104500,236506290,15350,15350,15350,15350,0
20240906,104400,236506290,15350,15350,15350,15350,0
20240906,104300,236506290,15350,15300,15350,15300,384
20240906,104200,230616020,15300,15300,15300,15300,40
20240906,104100,230004020,15280,15280,15280,15280,0
20240906,104000,230004020,15280,15280,15280,15280,1
20240906,103900,229988740,15280,15280,15280,15280,0
20240906,103800,229988740,15280,15280,15280,15280,0
20240906,103700,229988740,15280,15280,15280,15280,0
20240906,103600,229988740,15280,15280,15280,15280,1
20240906,103500,229973460,15270,15270,15270,15270,0
20240906,103400,229973460,15270,15280,15280,15270,875
20240906,103300,216608780,15280,15280,15280,15280,1
20240906,103200,216593500,15320,15320,15320,15320,2
20240906,103100,216562860,15280,15280,15280,15280,0
20240906,103000,216562860,15280,15280,15280,15280,1
20240906,102900,216547580,15280,15280,15280,15280,0
20240906,102800,216547580,15280,15280,15280,15280,108
20240906,102700,214897340,15280,15290,15290,15280,831
20240906,102600,202199460,15290,15290,15290,15290,2
20240906,102500,202168880,15290,15290,15290,15290,232
20240906,102400,198621600,15290,15290,15290,15290,0
20240906,102300,198621600,15290,15290,15290,15290,1
20240906,102200,198606310,15320,15310,15320,15310,2
20240906,102100,198575680,15280,15300,15300,15280,2
20240906,102000,198545100,15270,15270,15270,15270,0
20240906,101900,198545100,15270,15270,15270,15270,1
20240906,101800,198529830,15310,15310,15310,15310,5
20240906,101700,198453280,15310,15310,15310,15310,97
20240906,101600,196968210,15310,15310,15310,15260,6
20240906,101500,196876400,15260,15260,15260,15260,82
20240906,101400,195625080,15260,15260,15260,15260,41
20240906,101300,194999420,15260,15260,15260,15250,388
20240906,101200,189078550,15260,15270,15270,15260,94
20240906,101100,187643350,15280,15280,15280,15280,102
20240906,101000,186084790,15280,15270,15280,15270,6
20240906,100900,185993120,15270,15280,15280,15270,5
20240906,100800,185916730,15320,15280,15320,15280,4
20240906,100700,185855570,15280,15290,15290,15280,7
20240906,100600,185748590,15300,15300,15300,15300,2
20240906,100500,185717990,15320,15320,15320,15320,251
20240906,100400,181872670,15320,15320,15320,15320,3
20240906,100300,181826710,15320,15280,15320,15280,202
20240906,100200,178736110,15280,15280,15280,15280,0
20240906,100100,178736110,15280,15290,15290,15280,109
20240906,100000,177070450,15300,15290,15300,15290,2
20240906,095900,177039860,15290,15290,15290,15290,1
20240906,095800,177024570,15290,15290,15290,15290,0
20240906,095700,177024570,15290,15290,15290,15290,291
20240906,095600,172575180,15290,15290,15290,15280,14
20240906,095500,172361130,15290,15300,15300,15290,198
20240906,095400,169333680,15300,15300,15300,15300,2
20240906,095300,169303080,15290,15300,15300,15290,205
20240906,095200,166168560,15300,15300,15300,15300,118
20240906,095100,164363160,15300,15300,15300,15300,0
20240906,095000,164363160,15300,15300,15300,15300,0
20240906,094900,164363160,15300,15300,15300,15300,20
20240906,094800,164057160,15300,15310,15310,15300,10
20240906,094700,163904150,15320,15320,15320,15320,33
20240906,094600,163398590,15300,15330,15330,15300,610
20240906,094500,154062880,15340,15340,15340,15340,31
20240906,094400,153587340,15340,15360,15360,15340,110
20240906,094300,151899020,15360,15360,15360,15360,1
20240906,094200,151883660,15350,15350,15350,15350,101
20240906,094100,150333310,15350,15360,15360,15350,113
20240906,094000,148598640,15370,15370,15380,15370,16
20240906,093900,148352710,15370,15380,15380,15370,46
20240906,093800,147645540,15380,15390,15390,15380,3
20240906,093700,147599380,15390,15380,15390,15380,7
20240906,093600,147491680,15380,15380,15380,15380,1
20240906,093500,147476300,15390,15390,15390,15390,5
20240906,093400,147399350,15400,15400,15400,15390,53
20240906,093300,146583650,15400,15400,15400,15400,1
20240906,093200,146568250,15390,15400,15400,15390,85
20240906,093100,145260080,15390,15440,15440,15390,133
20240906,093000,143212110,15390,15390,15390,15390,0
20240906,092900,143212110,15390,15390,15390,15390,1
20240906,092800,143196720,15440,15440,15440,15440,0
20240906,092700,143196720,15440,15440,15440,15440,1
20240906,092600,143181280,15390,15420,15420,15390,1000
20240906,092500,127781480,15420,15420,15420,15420,14
20240906,092400,127565600,15420,15420,15420,15420,4
20240906,092300,127503920,15410,15410,15410,15410,256
20240906,092200,123558960,15410,15410,15410,15410,64
20240906,092100,122572720,15420,15440,15440,15420,110
20240906,092000,120876500,15440,15450,15450,15440,12
20240906,091900,120691170,15430,15430,15430,15430,50
20240906,091800,119919670,15450,15430,15450,15430,550
20240906,091700,111426320,15440,15420,15440,15420,42
20240906,091600,110778640,15420,15430,15430,15420,37
20240906,091500,110207740,15440,15440,15450,15430,280
20240906,091400,105883890,15450,15450,15450,15450,0
20240906,091300,105883890,15450,15440,15450,15440,206
20240906,091200,102703240,15440,15450,15450,15440,142
20240906,091100,100510340,15450,15400,15450,15400,5
20240906,091000,100433240,15450,15460,15460,15450,54
20240906,090900,99598920,15400,15420,15460,15400,515
20240906,090800,91649260,15420,15410,15420,15400,173
20240906,090700,88983880,15410,15400,15410,15400,56
20240906,090600,88121470,15420,15400,15420,15400,172
20240906,090500,85471210,15400,15400,15400,15400,115
20240906,090400,83700210,15400,15400,15400,15400,0
20240906,090300,83700210,15400,15400,15400,15400,0
20240906,090200,83700210,15400,15400,15400,15400,32
20240906,090100,83207410,15410,15440,15450,15410,505
20240906,090000,75411060,15450,15420,15450,15420,4692