KissMeData/034120/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,191800,453727890,15150,15150,15150,15150,162
20240923,191700,453727890,15150,15150,15150,15150,0
20240923,191600,453727890,15150,15150,15150,15150,0
20240923,191500,453727890,15150,15150,15150,15150,0
20240923,191400,453727890,15150,15150,15150,15150,0
20240923,191300,453727890,15150,15150,15150,15150,0
20240923,191200,453727890,15150,15150,15150,15150,0
20240923,191100,453727890,15150,15150,15150,15150,0
20240923,191000,453727890,15150,15150,15150,15150,0
20240923,190900,453727890,15150,15150,15150,15150,0
20240923,190800,453727890,15150,15150,15150,15150,0
20240923,190700,453727890,15150,15150,15150,15150,0
20240923,190600,453727890,15150,15150,15150,15150,0
20240923,190500,453727890,15150,15150,15150,15150,0
20240923,190400,453727890,15150,15150,15150,15150,0
20240923,190300,453727890,15150,15150,15150,15150,0
20240923,190200,453727890,15150,15150,15150,15150,0
20240923,190100,453727890,15150,15150,15150,15150,0
20240923,190000,453727890,15150,15150,15150,15150,0
20240923,185900,453727890,15150,15150,15150,15150,0
20240923,185800,453727890,15150,15150,15150,15150,0
20240923,185700,453727890,15150,15150,15150,15150,0
20240923,185600,453727890,15150,15150,15150,15150,0
20240923,185500,453727890,15150,15150,15150,15150,0
20240923,185400,453727890,15150,15150,15150,15150,0
20240923,185300,453727890,15150,15150,15150,15150,0
20240923,185200,453727890,15150,15150,15150,15150,0
20240923,185100,453727890,15150,15150,15150,15150,0
20240923,185000,453727890,15150,15150,15150,15150,0
20240923,184900,453727890,15150,15150,15150,15150,0
20240923,184800,453727890,15150,15150,15150,15150,162
20240923,184700,453727890,15150,15150,15150,15150,0
20240923,184600,453727890,15150,15150,15150,15150,0
20240923,184500,453727890,15150,15150,15150,15150,0
20240923,184400,453727890,15150,15150,15150,15150,0
20240923,184300,453727890,15150,15150,15150,15150,0
20240923,184200,453727890,15150,15150,15150,15150,0
20240923,184100,453727890,15150,15150,15150,15150,0
20240923,184000,453727890,15150,15150,15150,15150,0
20240923,183900,453727890,15150,15150,15150,15150,0
20240923,183800,453727890,15150,15150,15150,15150,0
20240923,183700,453727890,15150,15150,15150,15150,0
20240923,183600,453727890,15150,15150,15150,15150,0
20240923,183500,453727890,15150,15150,15150,15150,0
20240923,183400,453727890,15150,15150,15150,15150,0
20240923,183300,453727890,15150,15150,15150,15150,0
20240923,183200,453727890,15150,15150,15150,15150,0
20240923,183100,453727890,15150,15150,15150,15150,0
20240923,183000,453727890,15150,15150,15150,15150,0
20240923,182900,453727890,15150,15150,15150,15150,0
20240923,182800,453727890,15150,15150,15150,15150,0
20240923,182700,453727890,15150,15150,15150,15150,0
20240923,182600,453727890,15150,15150,15150,15150,0
20240923,182500,453727890,15150,15150,15150,15150,0
20240923,182400,453727890,15150,15150,15150,15150,0
20240923,182300,453727890,15150,15150,15150,15150,0
20240923,182200,453727890,15150,15150,15150,15150,0
20240923,182100,453727890,15150,15150,15150,15150,0
20240923,182000,453727890,15150,15150,15150,15150,0
20240923,181900,453727890,15150,15150,15150,15150,0
20240923,181800,453727890,15150,15150,15150,15150,162
20240923,181700,453727890,15150,15150,15150,15150,0
20240923,181600,453727890,15150,15150,15150,15150,0
20240923,181500,453727890,15150,15150,15150,15150,0
20240923,181400,453727890,15150,15150,15150,15150,0
20240923,181300,453727890,15150,15150,15150,15150,0
20240923,181200,453727890,15150,15150,15150,15150,0
20240923,181100,453727890,15150,15150,15150,15150,0
20240923,181000,453727890,15150,15150,15150,15150,0
20240923,180900,453727890,15150,15150,15150,15150,0
20240923,180800,453727890,15150,15150,15150,15150,0
20240923,180700,453727890,15150,15150,15150,15150,0
20240923,180600,453727890,15150,15150,15150,15150,0
20240923,180500,453727890,15150,15150,15150,15150,0
20240923,180400,453727890,15150,15150,15150,15150,0
20240923,180300,453727890,15150,15150,15150,15150,0
20240923,180200,453727890,15150,15150,15150,15150,0
20240923,180100,453727890,15150,15150,15150,15150,0
20240923,180000,453727890,15150,15150,15150,15150,0
20240923,175900,453727890,15150,15150,15150,15150,0
20240923,175800,453727890,15150,15150,15150,15150,0
20240923,175700,453727890,15150,15150,15150,15150,0
20240923,175600,453727890,15150,15150,15150,15150,0
20240923,175500,453727890,15150,15150,15150,15150,0
20240923,175400,453727890,15150,15150,15150,15150,0
20240923,175300,453727890,15150,15150,15150,15150,0
20240923,175200,453727890,15150,15150,15150,15150,0
20240923,175100,453727890,15150,15150,15150,15150,0
20240923,175000,453727890,15150,15150,15150,15150,0
20240923,174900,453727890,15150,15150,15150,15150,0
20240923,174800,453727890,15150,15150,15150,15150,162
20240923,174700,453727890,15150,15150,15150,15150,0
20240923,174600,453727890,15150,15150,15150,15150,0
20240923,174500,453727890,15150,15150,15150,15150,0
20240923,174400,453727890,15150,15150,15150,15150,0
20240923,174300,453727890,15150,15150,15150,15150,0
20240923,174200,453727890,15150,15150,15150,15150,0
20240923,174100,453727890,15150,15150,15150,15150,0
20240923,174000,453727890,15150,15150,15150,15150,0
20240923,173900,453727890,15150,15150,15150,15150,0
20240923,173800,453727890,15150,15150,15150,15150,0
20240923,173700,453727890,15150,15150,15150,15150,0
20240923,173600,453727890,15150,15150,15150,15150,0
20240923,173500,453727890,15150,15150,15150,15150,0
20240923,173400,453727890,15150,15150,15150,15150,0
20240923,173300,453727890,15150,15150,15150,15150,0
20240923,173200,453727890,15150,15150,15150,15150,0
20240923,173100,453727890,15150,15150,15150,15150,0
20240923,173000,453727890,15150,15150,15150,15150,0
20240923,172900,453727890,15150,15150,15150,15150,0
20240923,172800,453727890,15150,15150,15150,15150,0
20240923,172700,453727890,15150,15150,15150,15150,0
20240923,172600,453727890,15150,15150,15150,15150,0
20240923,172500,453727890,15150,15150,15150,15150,0
20240923,172400,453727890,15150,15150,15150,15150,0
20240923,172300,453727890,15150,15150,15150,15150,0
20240923,172200,453727890,15150,15150,15150,15150,0
20240923,172100,453727890,15150,15150,15150,15150,0
20240923,172000,453727890,15150,15150,15150,15150,0
20240923,171900,453727890,15150,15150,15150,15150,0
20240923,171800,453727890,15150,15150,15150,15150,162
20240923,171700,453727890,15150,15150,15150,15150,0
20240923,171600,453727890,15150,15150,15150,15150,0
20240923,171500,453727890,15150,15150,15150,15150,0
20240923,171400,453727890,15150,15150,15150,15150,0
20240923,171300,453727890,15150,15150,15150,15150,0
20240923,171200,453727890,15150,15150,15150,15150,0
20240923,171100,453727890,15150,15150,15150,15150,0
20240923,171000,453727890,15150,15150,15150,15150,0
20240923,170900,453727890,15150,15150,15150,15150,0
20240923,170800,453727890,15150,15150,15150,15150,0
20240923,170700,453727890,15150,15150,15150,15150,0
20240923,170600,453727890,15150,15150,15150,15150,0
20240923,170500,453727890,15150,15150,15150,15150,0
20240923,170400,453727890,15150,15150,15150,15150,0
20240923,170300,453727890,15150,15150,15150,15150,0
20240923,170200,453727890,15150,15150,15150,15150,0
20240923,170100,453727890,15150,15150,15150,15150,0
20240923,170000,453727890,15150,15150,15150,15150,0
20240923,165900,453727890,15150,15150,15150,15150,0
20240923,165800,453727890,15150,15150,15150,15150,0
20240923,165700,453727890,15150,15150,15150,15150,0
20240923,165600,453727890,15150,15150,15150,15150,0
20240923,165500,453727890,15150,15150,15150,15150,0
20240923,165400,453727890,15150,15150,15150,15150,0
20240923,165300,453727890,15150,15150,15150,15150,0
20240923,165200,453727890,15150,15150,15150,15150,0
20240923,165100,453727890,15150,15150,15150,15150,0
20240923,165000,453727890,15150,15150,15150,15150,0
20240923,164900,453727890,15150,15150,15150,15150,0
20240923,164800,453727890,15150,15150,15150,15150,162
20240923,164700,453727890,15150,15150,15150,15150,0
20240923,164600,453727890,15150,15150,15150,15150,0
20240923,164500,453727890,15150,15150,15150,15150,0
20240923,164400,453727890,15150,15150,15150,15150,0
20240923,164300,453727890,15150,15150,15150,15150,0
20240923,164200,453727890,15150,15150,15150,15150,0
20240923,164100,453727890,15150,15150,15150,15150,0
20240923,164000,453727890,15150,15150,15150,15150,0
20240923,163900,453727890,15150,15150,15150,15150,0
20240923,163800,453727890,15150,15150,15150,15150,0
20240923,163700,453727890,15150,15150,15150,15150,0
20240923,163600,453727890,15150,15150,15150,15150,0
20240923,163500,453727890,15150,15150,15150,15150,0
20240923,163400,453727890,15150,15150,15150,15150,0
20240923,163300,453727890,15150,15150,15150,15150,0
20240923,163200,453727890,15150,15150,15150,15150,0
20240923,163100,453727890,15150,15150,15150,15150,0
20240923,163000,453727890,15150,15150,15150,15150,0
20240923,162900,453727890,15150,15150,15150,15150,0
20240923,162800,453727890,15150,15150,15150,15150,0
20240923,162700,453727890,15150,15150,15150,15150,0
20240923,162600,453727890,15150,15150,15150,15150,0
20240923,162500,453727890,15150,15150,15150,15150,0
20240923,162400,453727890,15150,15150,15150,15150,0
20240923,162300,453727890,15150,15150,15150,15150,0
20240923,162200,453727890,15150,15150,15150,15150,0
20240923,162100,453727890,15150,15150,15150,15150,0
20240923,162000,453727890,15150,15150,15150,15150,0
20240923,161900,453727890,15150,15150,15150,15150,0
20240923,161800,453727890,15150,15150,15150,15150,162
20240923,161700,453727890,15150,15150,15150,15150,0
20240923,161600,453727890,15150,15150,15150,15150,0
20240923,161500,453727890,15150,15150,15150,15150,0
20240923,161400,453727890,15150,15150,15150,15150,0
20240923,161300,453727890,15150,15150,15150,15150,0
20240923,161200,453727890,15150,15150,15150,15150,0
20240923,161100,453727890,15150,15150,15150,15150,0
20240923,161000,453727890,15150,15150,15150,15150,0
20240923,160900,453727890,15150,15150,15150,15150,0
20240923,160800,453727890,15150,15150,15150,15150,0
20240923,160700,453727890,15150,15150,15150,15150,0
20240923,160600,453727890,15150,15150,15150,15150,0
20240923,160500,453727890,15150,15150,15150,15150,0
20240923,160400,453727890,15150,15150,15150,15150,0
20240923,160300,453727890,15150,15150,15150,15150,0
20240923,160200,453727890,15150,15150,15150,15150,0
20240923,160100,453727890,15150,15150,15150,15150,0
20240923,160000,453727890,15150,15150,15150,15150,0
20240923,155900,453727890,15150,15150,15150,15150,0
20240923,155800,453727890,15150,15150,15150,15150,0
20240923,155700,453727890,15150,15150,15150,15150,0
20240923,155600,453727890,15150,15150,15150,15150,0
20240923,155500,453727890,15150,15150,15150,15150,0
20240923,155400,453727890,15150,15150,15150,15150,0
20240923,155300,453727890,15150,15150,15150,15150,0
20240923,155200,453727890,15150,15150,15150,15150,0
20240923,155100,453727890,15150,15150,15150,15150,0
20240923,155000,453727890,15150,15150,15150,15150,0
20240923,154900,453727890,15150,15150,15150,15150,0
20240923,154800,453727890,15150,15150,15150,15150,162
20240923,154700,453727890,15150,15150,15150,15150,0
20240923,154600,453727890,15150,15150,15150,15150,0
20240923,154500,453727890,15150,15150,15150,15150,0
20240923,154400,453727890,15150,15150,15150,15150,0
20240923,154300,453727890,15150,15150,15150,15150,0
20240923,154200,453727890,15150,15150,15150,15150,0
20240923,154100,453727890,15150,15150,15150,15150,0
20240923,154000,453727890,15150,15150,15150,15150,0
20240923,153900,453727890,15150,15150,15150,15150,0
20240923,153800,453727890,15150,15150,15150,15150,0
20240923,153700,453727890,15150,15150,15150,15150,0
20240923,153600,453727890,15150,15150,15150,15150,0
20240923,153500,453727890,15150,15150,15150,15150,0
20240923,153400,453727890,15150,15150,15150,15150,0
20240923,153300,453727890,15150,15150,15150,15150,0
20240923,153200,453727890,15150,15150,15150,15150,0
20240923,153100,453727890,15150,15150,15150,15150,0
20240923,153000,453727890,15150,15150,15150,15150,162
20240923,152900,451273590,15130,15130,15130,15130,0
20240923,152800,451273590,15130,15130,15130,15130,0
20240923,152700,451273590,15130,15130,15130,15130,0
20240923,152600,451273590,15130,15130,15130,15130,0
20240923,152500,451273590,15130,15130,15130,15130,0
20240923,152400,451273590,15130,15130,15130,15130,0
20240923,152300,451273590,15130,15130,15130,15130,0
20240923,152200,451273590,15130,15130,15130,15130,0
20240923,152100,451273590,15130,15130,15130,15130,0
20240923,152000,451273590,15130,15130,15130,15130,0
20240923,151900,451273590,15130,15130,15130,15130,7
20240923,151800,451167680,15130,15130,15130,15130,35
20240923,151700,450638130,15130,15130,15130,15130,9
20240923,151600,450501960,15130,15140,15150,15130,2090
20240923,151500,418841150,15130,15140,15140,15130,12
20240923,151400,418659500,15130,15140,15140,15130,86
20240923,151300,417357480,15130,15130,15130,15130,175
20240923,151200,414709730,15120,15120,15120,15120,1
20240923,151100,414694610,15120,15120,15120,15120,59
20240923,151000,413802530,15120,15120,15120,15120,10
20240923,150900,413651330,15120,15120,15120,15120,101
20240923,150800,412124210,15120,15120,15120,15120,4
20240923,150700,412063730,15120,15120,15120,15120,12
20240923,150600,411882290,15120,15110,15120,15110,15
20240923,150500,411655560,15120,15110,15120,15110,8
20240923,150400,411534630,15110,15110,15120,15110,15
20240923,150300,411307870,15110,15110,15110,15110,108
20240923,150200,409675990,15110,15110,15110,15110,0
20240923,150100,409675990,15110,15110,15110,15110,5
20240923,150000,409600440,15110,15120,15120,15110,12
20240923,145900,409419110,15110,15110,15120,15110,9
20240923,145800,409283110,15120,15120,15120,15120,2
20240923,145700,409252870,15120,15120,15120,15120,4
20240923,145600,409192390,15120,15110,15120,15110,25
20240923,145500,408814460,15110,15110,15110,15110,7
20240923,145400,408708690,15110,15120,15120,15110,6
20240923,145300,408618020,15110,15110,15110,15110,5
20240923,145200,408542470,15110,15110,15110,15110,5
20240923,145100,408466920,15110,15110,15110,15110,3
20240923,145000,408421590,15110,15120,15120,15110,6
20240923,144900,408330880,15120,15120,15120,15110,9
20240923,144800,408194830,15110,15110,15110,15110,1
20240923,144700,408179720,15140,15120,15140,15110,95
20240923,144600,406743230,15120,15110,15120,15110,10
20240923,144500,406592120,15110,15110,15110,15110,9
20240923,144400,406456130,15110,15110,15110,15110,3
20240923,144300,406410800,15110,15110,15110,15110,5
20240923,144200,406335250,15110,15120,15120,15110,18
20240923,144100,406063170,15110,15110,15110,15110,3
20240923,144000,406017840,15110,15110,15110,15110,3
20240923,143900,405972510,15110,15110,15110,15110,20
20240923,143800,405670310,15110,15110,15110,15110,0
20240923,143700,405670310,15110,15110,15110,15110,4
20240923,143600,405609870,15110,15110,15110,15110,2067
20240923,143500,374377500,15110,15120,15120,15110,8
20240923,143400,374256610,15110,15110,15110,15110,9
20240923,143300,374120620,15110,15110,15110,15110,2
20240923,143200,374090400,15110,15110,15120,15110,24
20240923,143100,373727660,15110,15110,15110,15110,1
20240923,143000,373712550,15110,15110,15110,15110,5
20240923,142900,373637000,15110,15110,15120,15110,20
20240923,142800,373334700,15110,15110,15110,15110,5
20240923,142700,373259150,15110,15110,15110,15110,192
20240923,142600,370358030,15120,15110,15120,15110,20
20240923,142500,370055770,15110,15110,15110,15110,8
20240923,142400,369934890,15110,15110,15110,15110,5
20240923,142300,369859340,15110,15110,15110,15110,5
20240923,142200,369783790,15110,15110,15120,15110,103
20240923,142100,368226460,15110,15110,15110,15110,6
20240923,142000,368135800,15120,15110,15120,15110,6
20240923,141900,368045120,15110,15110,15110,15110,3
20240923,141800,367999790,15110,15110,15110,15110,14
20240923,141700,367788250,15110,15110,15110,15110,2
20240923,141600,367758030,15110,15120,15120,15110,3
20240923,141500,367712690,15110,15110,15120,15110,22
20240923,141400,367380150,15110,15110,15120,15110,67
20240923,141300,366367180,15110,15110,15110,15110,8
20240923,141200,366246300,15110,15110,15110,15110,6
20240923,141100,366155640,15110,15110,15110,15110,8
20240923,141000,366034760,15110,15110,15110,15110,3
20240923,140900,365989430,15110,15110,15110,15110,2
20240923,140800,365959210,15100,15090,15100,15090,18
20240923,140700,365687550,15090,15090,15090,15090,0
20240923,140600,365687550,15090,15090,15090,15090,4
20240923,140500,365627190,15090,15090,15150,15090,7
20240923,140400,365521260,15090,15080,15090,15080,6
20240923,140300,365430770,15150,15080,15150,15080,143
20240923,140200,363272940,15080,15090,15090,15080,4
20240923,140100,363212600,15080,15080,15090,15080,60
20240923,140000,362307300,15080,15080,15080,15080,1
20240923,135900,362292220,15080,15080,15080,15080,3
20240923,135800,362246980,15080,15090,15090,15080,107
20240923,135700,360632420,15080,15080,15080,15080,12
20240923,135600,360451460,15090,15080,15090,15080,2066
20240923,135500,329275550,15080,15090,15090,15080,1127
20240923,135400,312269130,15090,15100,15100,15090,257
20240923,135300,308390000,15100,15100,15100,15100,169
20240923,135200,305838100,15100,15140,15140,15100,9
20240923,135100,305702160,15100,15100,15100,15100,6
20240923,135000,305611560,15100,15100,15150,15100,10
20240923,134900,305460460,15090,15090,15090,15090,4
20240923,134800,305400100,15100,15090,15100,15090,201
20240923,134700,302365010,15090,15090,15090,15090,18
20240923,134600,302093390,15100,15100,15100,15090,49
20240923,134500,301353520,15090,15100,15100,15090,3
20240923,134400,301308230,15090,15090,15090,15090,6
20240923,134300,301217690,15090,15090,15090,15090,5
20240923,134200,301142240,15090,15090,15100,15090,14
20240923,134100,300930940,15100,15100,15100,15100,51
20240923,134000,300160840,15090,15090,15090,15090,13
20240923,133900,299964670,15090,15090,15090,15090,3
20240923,133800,299919400,15090,15090,15090,15090,0
20240923,133700,299919400,15090,15090,15090,15090,13
20240923,133600,299723230,15090,15090,15090,15090,1350
20240923,133500,279351730,15090,15100,15100,15090,5
20240923,133400,279276260,15100,15090,15100,15090,12
20240923,133300,279095130,15090,15100,15100,15090,7
20240923,133200,278989490,15090,15090,15090,15090,3
20240923,133100,278944220,15090,15090,15090,15090,7
20240923,133000,278838590,15090,15090,15090,15090,12
20240923,132900,278657510,15090,15090,15090,15090,0
20240923,132800,278657510,15090,15090,15090,15090,5
20240923,132700,278582060,15090,15090,15090,15090,5
20240923,132600,278506610,15090,15090,15090,15090,10
20240923,132500,278355710,15100,15100,15100,15090,42
20240923,132400,277721710,15090,15100,15100,15090,6
20240923,132300,277631120,15090,15090,15090,15090,12
20240923,132200,277450040,15090,15090,15090,15090,3
20240923,132100,277404770,15090,15090,15090,15090,8
20240923,132000,277284050,15090,15090,15090,15090,6
20240923,131900,277193510,15090,15090,15090,15090,6
20240923,131800,277102970,15090,15090,15090,15090,4
20240923,131700,277042610,15090,15090,15090,15090,1
20240923,131600,277027520,15090,15090,15100,15090,19
20240923,131500,276740790,15090,15090,15090,15090,4
20240923,131400,276680430,15100,15100,15100,15090,22
20240923,131300,276348240,15090,15090,15090,15090,5
20240923,131200,276272790,15090,15100,15100,15090,71
20240923,131100,275200750,15100,15100,15100,15100,5
20240923,131000,275125250,15100,15100,15100,15100,430
20240923,130900,268632250,15100,15100,15100,15100,11
20240923,130800,268466150,15100,15100,15100,15100,3
20240923,130700,268420850,15100,15100,15100,15100,0
20240923,130600,268420850,15100,15100,15100,15100,11
20240923,130500,268254750,15100,15090,15100,15090,9
20240923,130400,268118930,15090,15090,15090,15090,287
20240923,130300,263788100,15090,15110,15110,15090,939
20240923,130200,249614300,15110,15110,15110,15110,10
20240923,130100,249463200,15110,15110,15110,15110,3
20240923,130000,249417870,15120,15110,15120,15110,249
20240923,125900,245655470,15110,15110,15120,15110,9
20240923,125800,245519470,15110,15110,15110,15110,4
20240923,125700,245459030,15120,15120,15120,15120,1
20240923,125600,245443910,15110,15110,15120,15110,32
20240923,125500,244960140,15110,15110,15110,15110,11
20240923,125400,244793930,15110,15110,15110,15110,5
20240923,125300,244718380,15120,15120,15120,15120,107
20240923,125200,243100540,15120,15120,15120,15120,9
20240923,125100,242964460,15120,15120,15120,15120,4
20240923,125000,242903980,15120,15130,15130,15120,2
20240923,124900,242873730,15120,15120,15120,15120,12
20240923,124800,242692290,15120,15120,15120,15120,6
20240923,124700,242601570,15120,15120,15120,15120,3
20240923,124600,242556210,15120,15120,15120,15120,3
20240923,124500,242510850,15120,15140,15140,15120,11
20240923,124400,242344470,15130,15130,15130,15130,12
20240923,124300,242162910,15130,15130,15130,15130,0
20240923,124200,242162910,15130,15130,15130,15130,6
20240923,124100,242072130,15130,15120,15130,15120,20
20240923,124000,241769600,15120,15130,15130,15120,4
20240923,123900,241709110,15120,15120,15120,15120,9
20240923,123800,241573030,15120,15130,15130,15120,6
20240923,123700,241482300,15130,15130,15130,15130,5
20240923,123600,241406650,15130,15130,15130,15130,1
20240923,123500,241391520,15130,15130,15130,15130,11
20240923,123400,241225090,15130,15120,15130,15120,9
20240923,123300,241089000,15130,15130,15130,15130,1
20240923,123200,241073870,15130,15130,15130,15130,4
20240923,123100,241013350,15130,15120,15130,15120,21
20240923,123000,240695660,15120,15130,15130,15120,4
20240923,122900,240635170,15120,15120,15120,15120,0
20240923,122800,240635170,15120,15130,15130,15120,15
20240923,122700,240408350,15130,15130,15130,15130,4
20240923,122600,240347830,15130,15130,15130,15130,0
20240923,122500,240347830,15130,15130,15130,15130,4
20240923,122400,240287310,15130,15130,15130,15130,9
20240923,122300,240151140,15120,15120,15120,15120,10
20240923,122200,239999940,15120,15130,15130,15120,5
20240923,122100,239924310,15130,15120,15130,15120,33
20240923,122000,239425060,15120,15120,15120,15120,14
20240923,121900,239213380,15120,15130,15130,15120,11
20240923,121800,239046960,15120,15120,15120,15120,13
20240923,121700,238850400,15120,15120,15120,15110,28
20240923,121600,238427090,15110,15110,15110,15110,4
20240923,121500,238366650,15110,15120,15120,15110,587
20240923,121400,229493410,15120,15120,15120,15120,7
20240923,121300,229387570,15120,15120,15120,15120,11
20240923,121200,229221250,15120,15120,15120,15120,1
20240923,121100,229206130,15120,15120,15120,15120,5
20240923,121000,229130530,15120,15120,15120,15120,8
20240923,120900,229009570,15120,15120,15120,15120,2
20240923,120800,228979330,15120,15120,15120,15120,3
20240923,120700,228933970,15130,15130,15130,15130,11
20240923,120600,228767540,15130,15130,15130,15130,5
20240923,120500,228691890,15130,15130,15130,15130,1
20240923,120400,228676760,15130,15130,15130,15130,11
20240923,120300,228510330,15130,15130,15130,15130,4
20240923,120200,228449810,15130,15120,15130,15120,313
20240923,120100,223717160,15130,15130,15130,15130,297
20240923,120000,219223550,15130,15130,15130,15130,8
20240923,115900,219102510,15130,15140,15140,15130,4
20240923,115800,219041960,15140,15140,15140,15140,12
20240923,115700,218860280,15140,15140,15140,15140,13
20240923,115600,218663460,15140,15140,15140,15140,4
20240923,115500,218602900,15130,15130,15130,15130,1
20240923,115400,218587770,15130,15130,15130,15130,2
20240923,115300,218557510,15130,15140,15160,15130,119
20240923,115200,216754520,15130,15130,15130,15130,10
20240923,115100,216603220,15130,15130,15130,15130,3
20240923,115000,216557830,15130,15130,15130,15130,9
20240923,114900,216421660,15130,15130,15130,15130,3
20240923,114800,216376270,15130,15130,15130,15130,2
20240923,114700,216346010,15130,15130,15130,15130,7
20240923,114600,216240100,15130,15130,15130,15130,13
20240923,114500,216043410,15130,15130,15130,15130,2
20240923,114400,216013150,15130,15140,15140,15130,92
20240923,114300,214620310,15150,15140,15150,15140,218
20240923,114200,211319690,15150,15130,15150,15130,33
20240923,114100,210820050,15130,15140,15140,15130,8
20240923,114000,210699000,15130,15130,15130,15130,5
20240923,113900,210623350,15130,15130,15130,15130,11
20240923,113800,210456920,15130,15130,15130,15130,2
20240923,113700,210426660,15130,15130,15130,15130,2
20240923,113600,210396400,15130,15130,15130,15130,14
20240923,113500,210184580,15130,15130,15130,15130,4
20240923,113400,210124060,15130,15130,15130,15130,3
20240923,113300,210078670,15140,15130,15140,15130,7
20240923,113200,209972750,15130,15120,15140,15120,139
20240923,113100,207869700,15130,15120,15130,15120,11
20240923,113000,207703330,15120,15120,15120,15120,4
20240923,112900,207642850,15120,15120,15120,15120,8
20240923,112800,207521890,15120,15120,15120,15120,2
20240923,112700,207491650,15120,15120,15120,15120,5
20240923,112600,207416050,15120,15120,15120,15120,15
20240923,112500,207189250,15130,15120,15130,15120,13
20240923,112400,206992590,15120,15130,15130,15120,30
20240923,112300,206538790,15120,15130,15130,15120,158
20240923,112200,204148280,15130,15130,15130,15130,31
20240923,112100,203679250,15140,15140,15140,15140,0
20240923,112000,203679250,15140,15140,15140,15140,261
20240923,111900,199727710,15140,15140,15140,15140,12
20240923,111800,199546030,15140,15140,15140,15140,358
20240923,111700,194125910,15140,15140,15140,15140,1
20240923,111600,194110770,15140,15150,15150,15140,8
20240923,111500,193989610,15140,15140,15140,15140,19
20240923,111400,193701950,15140,15140,15140,15140,0
20240923,111300,193701950,15140,15140,15140,15140,21
20240923,111200,193384010,15150,15140,15150,15140,8
20240923,111100,193262880,15140,15140,15140,15140,2
20240923,111000,193232600,15150,15140,15150,15140,17
20240923,110900,192975180,15150,15150,15150,15150,2
20240923,110800,192944880,15140,15140,15140,15140,7
20240923,110700,192838900,15150,15150,15150,15140,54
20240923,110600,192020810,15140,15140,15140,15140,5
20240923,110500,191945110,15150,15140,15150,15140,66
20240923,110400,190945320,15140,15150,15150,15140,9
20240923,110300,190809020,15140,15140,15140,15140,3
20240923,110200,190763600,15140,15140,15140,15140,39
20240923,110100,190173140,15140,15150,15150,15140,1333
20240923,110000,169991500,15140,15150,15150,15140,255
20240923,105900,166129460,15140,15140,15140,15140,1009
20240923,105800,150853200,15150,15140,15150,15140,17
20240923,105700,150595730,15140,15140,15140,15140,1
20240923,105600,150580590,15150,15140,15150,15140,7
20240923,105500,150474590,15140,15140,15140,15140,7
20240923,105400,150368610,15140,15150,15150,15140,23
20240923,105300,150020250,15150,15140,15150,15140,7
20240923,105200,149914210,15140,15150,15150,15140,44
20240923,105100,149247650,15140,15140,15140,15140,11
20240923,105000,149081110,15140,15150,15150,15140,2
20240923,104900,149050820,15140,15140,15140,15140,11
20240923,104800,148884280,15150,15140,15150,15140,60
20240923,104700,147975330,15140,15150,15150,15140,240
20240923,104600,144339380,15150,15140,15150,15140,3
20240923,104500,144293950,15140,15140,15140,15140,271
20240923,104400,140191010,15140,15140,15140,15140,16
20240923,104300,139948770,15160,15160,15160,15160,36
20240923,104200,139403010,15140,15140,15140,15140,2
20240923,104100,139372730,15140,15140,15140,15140,9
20240923,104000,139236470,15140,15140,15140,15140,3
20240923,103900,139191050,15140,15150,15150,15140,53
20240923,103800,138388160,15150,15150,15150,15150,10
20240923,103700,138236660,15150,15160,15180,15150,171
20240923,103600,135645170,15150,15150,15150,15140,202
20240923,103500,132584880,15150,15150,15150,15150,14
20240923,103400,132372780,15150,15150,15160,15150,41
20240923,103300,131751310,15160,15160,15160,15160,20
20240923,103200,131448110,15180,15150,15180,15150,44
20240923,103100,130781060,15140,15140,15150,15140,9
20240923,103000,130644750,15140,15140,15150,15140,129
20240923,102900,128690500,15150,15150,15150,15150,87
20240923,102800,127372450,15140,15150,15150,15140,35
20240923,102700,126842300,15140,15150,15150,15140,266
20240923,102600,122812460,15150,15150,15150,15150,22
20240923,102500,122479160,15140,15150,15150,15140,190
20240923,102400,119600680,15160,15150,15160,15150,45
20240923,102300,118918920,15150,15160,15160,15150,110
20240923,102200,117252300,15170,15160,15170,15160,354
20240923,102100,111882150,15160,15160,15160,15160,2
20240923,102000,111851830,15160,15160,15160,15160,9
20240923,101900,111715390,15170,15170,15170,15170,1
20240923,101800,111700220,15170,15170,15170,15170,4
20240923,101700,111639540,15170,15160,15170,15160,16
20240923,101600,111396970,15160,15160,15160,15160,2
20240923,101500,111366650,15160,15170,15180,15160,360
20240923,101400,105902000,15170,15170,15170,15170,1
20240923,101300,105886830,15160,15160,15160,15160,12
20240923,101200,105704910,15160,15180,15180,15160,8
20240923,101100,105583610,15160,15160,15170,15160,16
20240923,101000,105340950,15160,15180,15180,15160,8
20240923,100900,105219650,15180,15180,15180,15180,200
20240923,100800,102183650,15170,15180,15190,15170,22
20240923,100700,101849690,15180,15170,15180,15170,18
20240923,100600,101576590,15170,15170,15170,15170,10
20240923,100500,101424890,15170,15170,15170,15170,10
20240923,100400,101273190,15160,15160,15160,15160,5
20240923,100300,101197390,15160,15180,15180,15160,10
20240923,100200,101045770,15160,15160,15160,15160,6
20240923,100100,100954810,15170,15190,15190,15170,163
20240923,100000,98479170,15180,15160,15180,15160,4
20240923,095900,98418510,15160,15180,15180,15160,205
20240923,095800,95306730,15160,15160,15160,15160,5
20240923,095700,95230930,15170,15170,15180,15170,3
20240923,095600,95185410,15160,15180,15190,15160,49
20240923,095500,94442190,15180,15190,15190,15180,3
20240923,095400,94396630,15190,15170,15190,15170,7
20240923,095300,94290380,15170,15170,15180,15170,25
20240923,095200,93911050,15180,15180,15190,15170,226
20240923,095100,90480370,15170,15170,15180,15170,10
20240923,095000,90328660,15170,15170,15170,15170,1
20240923,094900,90313490,15180,15180,15180,15150,37
20240923,094800,89752300,15170,15170,15170,15170,1
20240923,094700,89737130,15180,15180,15180,15150,9
20240923,094600,89600570,15150,15150,15190,15150,369
20240923,094500,83999740,15180,15180,15190,15180,3
20240923,094400,83954190,15190,15190,15190,15170,7
20240923,094300,83847910,15190,15180,15190,15180,230
20240923,094200,80356500,15190,15190,15190,15180,54
20240923,094100,79536680,15190,15180,15190,15170,273
20240923,094000,75392600,15150,15180,15190,15150,17
20240923,093900,75134610,15190,15180,15190,15150,249
20240923,093800,71354800,15180,15170,15180,15170,221
20240923,093700,68002200,15160,15170,15170,15150,103
20240923,093600,66440730,15170,15150,15170,15150,171
20240923,093500,63849840,15160,15150,15160,15150,68
20240923,093400,62819600,15150,15150,15150,15140,264
20240923,093300,58820210,15140,15150,15150,15140,231
20240923,093200,55322790,15150,15150,15150,15140,13
20240923,093100,55125850,15160,15160,15160,15160,49
20240923,093000,54383010,15170,15170,15170,15170,25
20240923,092900,54003760,15180,15170,15180,15170,6
20240923,092800,53912720,15170,15180,15180,15170,375
20240923,092700,48220270,15180,15180,15180,15180,10
20240923,092600,48068470,15180,15190,15190,15180,4
20240923,092500,48007740,15180,15180,15180,15180,42
20240923,092400,47370180,15180,15180,15190,15180,35
20240923,092300,46838830,15190,15190,15190,15190,2
20240923,092200,46808450,15180,15190,15190,15180,118
20240923,092100,45016100,15190,15180,15190,15180,5
20240923,092000,44940160,15180,15180,15180,15180,0
20240923,091900,44940160,15180,15170,15180,15170,473
20240923,091800,37761560,15170,15170,15170,15170,1
20240923,091700,37746390,15170,15170,15170,15170,52
20240923,091600,36957550,15180,15170,15180,15160,210
20240923,091500,33771870,15170,15130,15170,15130,300
20240923,091400,29232660,15140,15140,15140,15140,21
20240923,091300,28914720,15140,15140,15140,15140,20
20240923,091200,28611920,15140,15120,15140,15120,3
20240923,091100,28566520,15130,15130,15130,15130,0
20240923,091000,28566520,15130,15130,15130,15130,40
20240923,090900,27961320,15130,15130,15130,15130,132
20240923,090800,25964160,15130,15180,15180,15130,71
20240923,090700,24889880,15130,15130,15130,15130,1
20240923,090600,24874750,15180,15180,15180,15180,28
20240923,090500,24449710,15190,15190,15190,15190,0
20240923,090400,24449710,15190,15190,15190,15190,0
20240923,090300,24449710,15190,15190,15190,15190,102
20240923,090200,22900330,15200,15140,15200,15140,800
20240923,090100,10762130,15130,15130,15140,15130,647
20240923,090000,968320,15130,15130,15130,15130,64