KissMeData/034120/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191700,464364550,15220,15220,15220,15220,1053
20240924,191600,464364550,15220,15220,15220,15220,0
20240924,191500,464364550,15220,15220,15220,15220,0
20240924,191400,464364550,15220,15220,15220,15220,0
20240924,191300,464364550,15220,15220,15220,15220,0
20240924,191200,464364550,15220,15220,15220,15220,0
20240924,191100,464364550,15220,15220,15220,15220,0
20240924,191000,464364550,15220,15220,15220,15220,0
20240924,190900,464364550,15220,15220,15220,15220,0
20240924,190800,464364550,15220,15220,15220,15220,0
20240924,190700,464364550,15220,15220,15220,15220,0
20240924,190600,464364550,15220,15220,15220,15220,0
20240924,190500,464364550,15220,15220,15220,15220,0
20240924,190400,464364550,15220,15220,15220,15220,0
20240924,190300,464364550,15220,15220,15220,15220,0
20240924,190200,464364550,15220,15220,15220,15220,0
20240924,190100,464364550,15220,15220,15220,15220,0
20240924,190000,464364550,15220,15220,15220,15220,0
20240924,185900,464364550,15220,15220,15220,15220,0
20240924,185800,464364550,15220,15220,15220,15220,0
20240924,185700,464364550,15220,15220,15220,15220,0
20240924,185600,464364550,15220,15220,15220,15220,0
20240924,185500,464364550,15220,15220,15220,15220,0
20240924,185400,464364550,15220,15220,15220,15220,0
20240924,185300,464364550,15220,15220,15220,15220,0
20240924,185200,464364550,15220,15220,15220,15220,0
20240924,185100,464364550,15220,15220,15220,15220,0
20240924,185000,464364550,15220,15220,15220,15220,0
20240924,184900,464364550,15220,15220,15220,15220,0
20240924,184800,464364550,15220,15220,15220,15220,0
20240924,184700,464364550,15220,15220,15220,15220,1053
20240924,184600,464364550,15220,15220,15220,15220,0
20240924,184500,464364550,15220,15220,15220,15220,0
20240924,184400,464364550,15220,15220,15220,15220,0
20240924,184300,464364550,15220,15220,15220,15220,0
20240924,184200,464364550,15220,15220,15220,15220,0
20240924,184100,464364550,15220,15220,15220,15220,0
20240924,184000,464364550,15220,15220,15220,15220,0
20240924,183900,464364550,15220,15220,15220,15220,0
20240924,183800,464364550,15220,15220,15220,15220,0
20240924,183700,464364550,15220,15220,15220,15220,0
20240924,183600,464364550,15220,15220,15220,15220,0
20240924,183500,464364550,15220,15220,15220,15220,0
20240924,183400,464364550,15220,15220,15220,15220,0
20240924,183300,464364550,15220,15220,15220,15220,0
20240924,183200,464364550,15220,15220,15220,15220,0
20240924,183100,464364550,15220,15220,15220,15220,0
20240924,183000,464364550,15220,15220,15220,15220,0
20240924,182900,464364550,15220,15220,15220,15220,0
20240924,182800,464364550,15220,15220,15220,15220,0
20240924,182700,464364550,15220,15220,15220,15220,0
20240924,182600,464364550,15220,15220,15220,15220,0
20240924,182500,464364550,15220,15220,15220,15220,0
20240924,182400,464364550,15220,15220,15220,15220,0
20240924,182300,464364550,15220,15220,15220,15220,0
20240924,182200,464364550,15220,15220,15220,15220,0
20240924,182100,464364550,15220,15220,15220,15220,0
20240924,182000,464364550,15220,15220,15220,15220,0
20240924,181900,464364550,15220,15220,15220,15220,0
20240924,181800,464364550,15220,15220,15220,15220,0
20240924,181700,464364550,15220,15220,15220,15220,1053
20240924,181600,464364550,15220,15220,15220,15220,0
20240924,181500,464364550,15220,15220,15220,15220,0
20240924,181400,464364550,15220,15220,15220,15220,0
20240924,181300,464364550,15220,15220,15220,15220,0
20240924,181200,464364550,15220,15220,15220,15220,0
20240924,181100,464364550,15220,15220,15220,15220,0
20240924,181000,464364550,15220,15220,15220,15220,0
20240924,180900,464364550,15220,15220,15220,15220,0
20240924,180800,464364550,15220,15220,15220,15220,0
20240924,180700,464364550,15220,15220,15220,15220,0
20240924,180600,464364550,15220,15220,15220,15220,0
20240924,180500,464364550,15220,15220,15220,15220,0
20240924,180400,464364550,15220,15220,15220,15220,0
20240924,180300,464364550,15220,15220,15220,15220,0
20240924,180200,464364550,15220,15220,15220,15220,0
20240924,180100,464364550,15220,15220,15220,15220,0
20240924,180000,464364550,15220,15220,15220,15220,0
20240924,175900,464364550,15220,15220,15220,15220,0
20240924,175800,464364550,15220,15220,15220,15220,0
20240924,175700,464364550,15220,15220,15220,15220,0
20240924,175600,464364550,15220,15220,15220,15220,0
20240924,175500,464364550,15220,15220,15220,15220,0
20240924,175400,464364550,15220,15220,15220,15220,0
20240924,175300,464364550,15220,15220,15220,15220,0
20240924,175200,464364550,15220,15220,15220,15220,0
20240924,175100,464364550,15220,15220,15220,15220,0
20240924,175000,464364550,15220,15220,15220,15220,0
20240924,174900,464364550,15220,15220,15220,15220,0
20240924,174800,464364550,15220,15220,15220,15220,0
20240924,174700,464364550,15220,15220,15220,15220,1053
20240924,174600,464364550,15220,15220,15220,15220,0
20240924,174500,464364550,15220,15220,15220,15220,0
20240924,174400,464364550,15220,15220,15220,15220,0
20240924,174300,464364550,15220,15220,15220,15220,0
20240924,174200,464364550,15220,15220,15220,15220,0
20240924,174100,464364550,15220,15220,15220,15220,0
20240924,174000,464364550,15220,15220,15220,15220,0
20240924,173900,464364550,15220,15220,15220,15220,0
20240924,173800,464364550,15220,15220,15220,15220,0
20240924,173700,464364550,15220,15220,15220,15220,0
20240924,173600,464364550,15220,15220,15220,15220,0
20240924,173500,464364550,15220,15220,15220,15220,0
20240924,173400,464364550,15220,15220,15220,15220,0
20240924,173300,464364550,15220,15220,15220,15220,0
20240924,173200,464364550,15220,15220,15220,15220,0
20240924,173100,464364550,15220,15220,15220,15220,0
20240924,173000,464364550,15220,15220,15220,15220,0
20240924,172900,464364550,15220,15220,15220,15220,0
20240924,172800,464364550,15220,15220,15220,15220,0
20240924,172700,464364550,15220,15220,15220,15220,0
20240924,172600,464364550,15220,15220,15220,15220,0
20240924,172500,464364550,15220,15220,15220,15220,0
20240924,172400,464364550,15220,15220,15220,15220,0
20240924,172300,464364550,15220,15220,15220,15220,0
20240924,172200,464364550,15220,15220,15220,15220,0
20240924,172100,464364550,15220,15220,15220,15220,0
20240924,172000,464364550,15220,15220,15220,15220,0
20240924,171900,464364550,15220,15220,15220,15220,0
20240924,171800,464364550,15220,15220,15220,15220,0
20240924,171700,464364550,15220,15220,15220,15220,1053
20240924,171600,464364550,15220,15220,15220,15220,0
20240924,171500,464364550,15220,15220,15220,15220,0
20240924,171400,464364550,15220,15220,15220,15220,0
20240924,171300,464364550,15220,15220,15220,15220,0
20240924,171200,464364550,15220,15220,15220,15220,0
20240924,171100,464364550,15220,15220,15220,15220,0
20240924,171000,464364550,15220,15220,15220,15220,0
20240924,170900,464364550,15220,15220,15220,15220,0
20240924,170800,464364550,15220,15220,15220,15220,0
20240924,170700,464364550,15220,15220,15220,15220,0
20240924,170600,464364550,15220,15220,15220,15220,0
20240924,170500,464364550,15220,15220,15220,15220,0
20240924,170400,464364550,15220,15220,15220,15220,0
20240924,170300,464364550,15220,15220,15220,15220,0
20240924,170200,464364550,15220,15220,15220,15220,0
20240924,170100,464364550,15220,15220,15220,15220,0
20240924,170000,464364550,15220,15220,15220,15220,0
20240924,165900,464364550,15220,15220,15220,15220,0
20240924,165800,464364550,15220,15220,15220,15220,0
20240924,165700,464364550,15220,15220,15220,15220,0
20240924,165600,464364550,15220,15220,15220,15220,0
20240924,165500,464364550,15220,15220,15220,15220,0
20240924,165400,464364550,15220,15220,15220,15220,0
20240924,165300,464364550,15220,15220,15220,15220,0
20240924,165200,464364550,15220,15220,15220,15220,0
20240924,165100,464364550,15220,15220,15220,15220,0
20240924,165000,464364550,15220,15220,15220,15220,0
20240924,164900,464364550,15220,15220,15220,15220,0
20240924,164800,464364550,15220,15220,15220,15220,0
20240924,164700,464364550,15220,15220,15220,15220,1053
20240924,164600,464364550,15220,15220,15220,15220,0
20240924,164500,464364550,15220,15220,15220,15220,0
20240924,164400,464364550,15220,15220,15220,15220,0
20240924,164300,464364550,15220,15220,15220,15220,0
20240924,164200,464364550,15220,15220,15220,15220,0
20240924,164100,464364550,15220,15220,15220,15220,0
20240924,164000,464364550,15220,15220,15220,15220,0
20240924,163900,464364550,15220,15220,15220,15220,0
20240924,163800,464364550,15220,15220,15220,15220,0
20240924,163700,464364550,15220,15220,15220,15220,0
20240924,163600,464364550,15220,15220,15220,15220,0
20240924,163500,464364550,15220,15220,15220,15220,0
20240924,163400,464364550,15220,15220,15220,15220,0
20240924,163300,464364550,15220,15220,15220,15220,0
20240924,163200,464364550,15220,15220,15220,15220,0
20240924,163100,464364550,15220,15220,15220,15220,0
20240924,163000,464364550,15220,15220,15220,15220,0
20240924,162900,464364550,15220,15220,15220,15220,0
20240924,162800,464364550,15220,15220,15220,15220,0
20240924,162700,464364550,15220,15220,15220,15220,0
20240924,162600,464364550,15220,15220,15220,15220,0
20240924,162500,464364550,15220,15220,15220,15220,0
20240924,162400,464364550,15220,15220,15220,15220,0
20240924,162300,464364550,15220,15220,15220,15220,0
20240924,162200,464364550,15220,15220,15220,15220,0
20240924,162100,464364550,15220,15220,15220,15220,0
20240924,162000,464364550,15220,15220,15220,15220,0
20240924,161900,464364550,15220,15220,15220,15220,0
20240924,161800,464364550,15220,15220,15220,15220,0
20240924,161700,464364550,15220,15220,15220,15220,1053
20240924,161600,464364550,15220,15220,15220,15220,0
20240924,161500,464364550,15220,15220,15220,15220,0
20240924,161400,464364550,15220,15220,15220,15220,0
20240924,161300,464364550,15220,15220,15220,15220,0
20240924,161200,464364550,15220,15220,15220,15220,0
20240924,161100,464364550,15220,15220,15220,15220,0
20240924,161000,464364550,15220,15220,15220,15220,0
20240924,160900,464364550,15220,15220,15220,15220,0
20240924,160800,464364550,15220,15220,15220,15220,0
20240924,160700,464364550,15220,15220,15220,15220,0
20240924,160600,464364550,15220,15220,15220,15220,0
20240924,160500,464364550,15220,15220,15220,15220,0
20240924,160400,464364550,15220,15220,15220,15220,0
20240924,160300,464364550,15220,15220,15220,15220,0
20240924,160200,464364550,15220,15220,15220,15220,0
20240924,160100,464364550,15220,15220,15220,15220,0
20240924,160000,464364550,15220,15220,15220,15220,0
20240924,155900,464364550,15220,15220,15220,15220,0
20240924,155800,464364550,15220,15220,15220,15220,0
20240924,155700,464364550,15220,15220,15220,15220,0
20240924,155600,464364550,15220,15220,15220,15220,0
20240924,155500,464364550,15220,15220,15220,15220,0
20240924,155400,464364550,15220,15220,15220,15220,0
20240924,155300,464364550,15220,15220,15220,15220,0
20240924,155200,464364550,15220,15220,15220,15220,0
20240924,155100,464364550,15220,15220,15220,15220,0
20240924,155000,464364550,15220,15220,15220,15220,0
20240924,154900,464364550,15220,15220,15220,15220,0
20240924,154800,464364550,15220,15220,15220,15220,0
20240924,154700,464364550,15220,15220,15220,15220,1053
20240924,154600,464364550,15220,15220,15220,15220,0
20240924,154500,464364550,15220,15220,15220,15220,0
20240924,154400,464364550,15220,15220,15220,15220,0
20240924,154300,464364550,15220,15220,15220,15220,0
20240924,154200,464364550,15220,15220,15220,15220,0
20240924,154100,464364550,15220,15220,15220,15220,0
20240924,154000,464364550,15220,15220,15220,15220,0
20240924,153900,464364550,15220,15220,15220,15220,0
20240924,153800,464364550,15220,15220,15220,15220,0
20240924,153700,464364550,15220,15220,15220,15220,0
20240924,153600,464364550,15220,15220,15220,15220,0
20240924,153500,464364550,15220,15220,15220,15220,0
20240924,153400,464364550,15220,15220,15220,15220,0
20240924,153300,464364550,15220,15220,15220,15220,0
20240924,153200,464364550,15220,15220,15220,15220,0
20240924,153100,464364550,15220,15220,15220,15220,0
20240924,153000,464364550,15220,15220,15220,15220,1053
20240924,152900,448337890,15210,15210,15210,15210,0
20240924,152800,448337890,15210,15210,15210,15210,0
20240924,152700,448337890,15210,15210,15210,15210,0
20240924,152600,448337890,15210,15210,15210,15210,0
20240924,152500,448337890,15210,15210,15210,15210,0
20240924,152400,448337890,15210,15210,15210,15210,0
20240924,152300,448337890,15210,15210,15210,15210,0
20240924,152200,448337890,15210,15210,15210,15210,0
20240924,152100,448337890,15210,15210,15210,15210,0
20240924,152000,448337890,15210,15210,15210,15210,0
20240924,151900,448337890,15210,15210,15210,15210,110
20240924,151800,446664790,15210,15210,15210,15200,30
20240924,151700,446208510,15210,15200,15210,15190,286
20240924,151600,441863420,15210,15210,15210,15210,1
20240924,151500,441848210,15210,15210,15210,15210,2
20240924,151400,441817790,15200,15200,15200,15200,2
20240924,151300,441787390,15210,15210,15210,15210,0
20240924,151200,441787390,15210,15210,15210,15210,1097
20240924,151100,425102020,15220,15210,15220,15210,50
20240924,151000,424341500,15210,15200,15210,15200,13
20240924,150900,424143790,15210,15210,15210,15210,10
20240924,150800,423991690,15210,15210,15210,15210,24
20240924,150700,423626650,15210,15210,15210,15210,0
20240924,150600,423626650,15210,15210,15210,15210,0
20240924,150500,423626650,15210,15220,15220,15210,67
20240924,150400,422606930,15220,15220,15220,15220,0
20240924,150300,422606930,15220,15220,15220,15220,2
20240924,150200,422576490,15220,15220,15220,15220,1
20240924,150100,422561270,15230,15220,15230,15220,221
20240924,150000,419197630,15220,15200,15220,15200,123
20240924,145900,417326990,15200,15200,15200,15200,100
20240924,145800,415806990,15200,15200,15200,15200,2
20240924,145700,415776590,15190,15200,15200,15190,11
20240924,145600,415609400,15200,15200,15200,15200,0
20240924,145500,415609400,15200,15200,15200,15200,0
20240924,145400,415609400,15200,15200,15200,15200,0
20240924,145300,415609400,15200,15200,15200,15200,1
20240924,145200,415594200,15200,15200,15200,15200,2
20240924,145100,415563800,15200,15190,15200,15190,285
20240924,145000,411234630,15190,15180,15190,15180,332
20240924,144900,406192870,15190,15190,15190,15190,0
20240924,144800,406192870,15190,15190,15190,15190,0
20240924,144700,406192870,15190,15190,15190,15190,0
20240924,144600,406192870,15190,15190,15190,15190,0
20240924,144500,406192870,15190,15190,15190,15190,0
20240924,144400,406192870,15190,15190,15190,15190,9
20240924,144300,406056160,15190,15190,15190,15190,5
20240924,144200,405980210,15190,15190,15190,15190,58
20240924,144100,405099190,15190,15190,15190,15190,0
20240924,144000,405099190,15190,15190,15190,15190,17
20240924,143900,404840960,15190,15190,15190,15190,274
20240924,143800,400678900,15190,15180,15190,15180,220
20240924,143700,397339100,15190,15190,15190,15190,370
20240924,143600,391718800,15190,15190,15190,15190,200
20240924,143500,388680800,15190,15190,15190,15180,721
20240924,143400,377732000,15190,15180,15190,15180,1008
20240924,143300,362420510,15190,15190,15190,15190,31
20240924,143200,361949620,15190,15190,15200,15190,326
20240924,143100,356997670,15190,15190,15200,15190,30
20240924,143000,356541960,15190,15200,15200,15190,25
20240924,142900,356162140,15190,15190,15200,15190,15
20240924,142800,355934270,15190,15200,15200,15190,156
20240924,142700,353563610,15190,15190,15190,15190,24
20240924,142600,353199050,15190,15190,15190,15190,89
20240924,142500,351847140,15190,15200,15200,15190,13
20240924,142400,351649580,15190,15190,15200,15180,88
20240924,142300,350313050,15190,15190,15190,15190,67
20240924,142200,349295320,15200,15200,15200,15200,15
20240924,142100,349067320,15210,15210,15210,15210,0
20240924,142000,349067320,15210,15210,15210,15210,0
20240924,141900,349067320,15210,15210,15210,15210,4
20240924,141800,349006480,15220,15220,15220,15220,15
20240924,141700,348778180,15220,15220,15220,15220,11
20240924,141600,348610760,15220,15220,15220,15220,1
20240924,141500,348595540,15210,15210,15210,15210,1
20240924,141400,348580330,15210,15220,15220,15210,4
20240924,141300,348519480,15210,15210,15220,15210,33
20240924,141200,348017540,15220,15220,15220,15220,1
20240924,141100,348002320,15210,15220,15220,15210,3
20240924,141000,347956680,15200,15190,15220,15190,765
20240924,140900,336325950,15190,15190,15190,15190,350
20240924,140800,331009450,15190,15190,15190,15190,1
20240924,140700,330994260,15180,15180,15180,15180,100
20240924,140600,329476260,15190,15190,15190,15190,3
20240924,140500,329430690,15190,15190,15190,15190,2
20240924,140400,329400310,15190,15190,15190,15190,1
20240924,140300,329385120,15190,15180,15190,15180,4
20240924,140200,329324390,15180,15180,15180,15180,1
20240924,140100,329309210,15180,15180,15180,15180,250
20240924,140000,325514210,15180,15180,15180,15180,0
20240924,135900,325514210,15180,15170,15180,15170,273
20240924,135800,321371120,15170,15160,15170,15160,238
20240924,135700,317763030,15170,15170,15180,15170,15
20240924,135600,317535470,15170,15170,15180,15170,201
20240924,135500,314486290,15170,15170,15170,15160,385
20240924,135400,308646970,15160,15160,15160,15160,226
20240924,135300,305220810,15160,15160,15160,15160,414
20240924,135200,298944570,15160,15160,15160,15160,200
20240924,135100,295912570,15160,15160,15160,15160,100
20240924,135000,294396570,15160,15160,15160,15160,1
20240924,134900,294381410,15150,15150,15150,15150,54
20240924,134800,293563310,15160,15160,15160,15160,1
20240924,134700,293548150,15160,15160,15160,15160,1
20240924,134600,293532990,15160,15160,15160,15160,0
20240924,134500,293532990,15160,15160,15160,15160,0
20240924,134400,293532990,15160,15160,15160,15160,0
20240924,134300,293532990,15160,15160,15160,15160,0
20240924,134200,293532990,15160,15160,15160,15160,0
20240924,134100,293532990,15160,15160,15160,15160,0
20240924,134000,293532990,15160,15160,15160,15160,10
20240924,133900,293381390,15150,15150,15150,15150,0
20240924,133800,293381390,15150,15150,15150,15150,0
20240924,133700,293381390,15150,15150,15150,15150,450
20240924,133600,286563890,15150,15150,15150,15150,294
20240924,133500,282109790,15150,15150,15150,15150,0
20240924,133400,282109790,15150,15150,15150,15150,0
20240924,133300,282109790,15150,15150,15150,15150,50
20240924,133200,281352290,15150,15150,15150,15150,0
20240924,133100,281352290,15150,15150,15150,15150,0
20240924,133000,281352290,15150,15150,15150,15150,0
20240924,132900,281352290,15150,15150,15150,15150,0
20240924,132800,281352290,15150,15150,15150,15150,0
20240924,132700,281352290,15150,15150,15150,15150,0
20240924,132600,281352290,15150,15150,15150,15150,0
20240924,132500,281352290,15150,15150,15150,15150,1
20240924,132400,281337140,15150,15150,15150,15150,0
20240924,132300,281337140,15150,15150,15150,15150,0
20240924,132200,281337140,15150,15150,15150,15150,0
20240924,132100,281337140,15150,15150,15150,15150,361
20240924,132000,275867990,15150,15150,15150,15150,0
20240924,131900,275867990,15150,15150,15150,15150,1
20240924,131800,275852840,15150,15150,15150,15150,0
20240924,131700,275852840,15150,15150,15150,15150,0
20240924,131600,275852840,15150,15150,15150,15150,0
20240924,131500,275852840,15150,15150,15150,15150,0
20240924,131400,275852840,15150,15150,15150,15150,0
20240924,131300,275852840,15150,15150,15150,15150,0
20240924,131200,275852840,15150,15150,15150,15150,0
20240924,131100,275852840,15150,15150,15150,15150,8
20240924,131000,275731640,15150,15150,15150,15150,663
20240924,130900,265687190,15150,15150,15150,15150,0
20240924,130800,265687190,15150,15150,15150,15150,0
20240924,130700,265687190,15150,15150,15150,15150,102
20240924,130600,264141890,15150,15150,15150,15150,0
20240924,130500,264141890,15150,15150,15150,15150,0
20240924,130400,264141890,15150,15150,15150,15150,0
20240924,130300,264141890,15150,15150,15150,15150,98
20240924,130200,262657190,15140,15140,15140,15140,10
20240924,130100,262505790,15140,15140,15140,15140,0
20240924,130000,262505790,15140,15140,15140,15140,0
20240924,125900,262505790,15140,15140,15140,15140,0
20240924,125800,262505790,15140,15140,15140,15140,0
20240924,125700,262505790,15140,15150,15150,15140,1100
20240924,125600,245850790,15150,15150,15150,15150,16
20240924,125500,245608390,15150,15150,15150,15150,0
20240924,125400,245608390,15150,15150,15150,15150,0
20240924,125300,245608390,15150,15150,15150,15150,0
20240924,125200,245608390,15150,15150,15150,15150,0
20240924,125100,245608390,15150,15150,15150,15150,0
20240924,125000,245608390,15150,15150,15150,15150,0
20240924,124900,245608390,15150,15150,15150,15150,0
20240924,124800,245608390,15150,15150,15150,15150,1
20240924,124700,245593240,15150,15150,15150,15150,0
20240924,124600,245593240,15150,15150,15150,15150,0
20240924,124500,245593240,15150,15150,15150,15150,0
20240924,124400,245593240,15150,15150,15150,15150,2
20240924,124300,245562940,15150,15160,15160,15150,277
20240924,124200,241366380,15160,15110,15160,15090,138
20240924,124100,239279680,15120,15120,15120,15120,1
20240924,124000,239264560,15120,15120,15120,15120,0
20240924,123900,239264560,15120,15120,15120,15120,33
20240924,123800,238765600,15090,15090,15090,15090,0
20240924,123700,238765600,15090,15090,15090,15090,0
20240924,123600,238765600,15090,15090,15090,15090,0
20240924,123500,238765600,15090,15140,15150,15090,3019
20240924,123400,193160730,15150,15150,15150,15150,55
20240924,123300,192327480,15150,15150,15150,15150,0
20240924,123200,192327480,15150,15150,15150,15150,14
20240924,123100,192115380,15160,15160,15160,15160,1
20240924,123000,192100220,15150,15150,15150,15150,20
20240924,122900,191797220,15160,15160,15160,15160,0
20240924,122800,191797220,15160,15160,15160,15160,1
20240924,122700,191782060,15160,15160,15160,15160,0
20240924,122600,191782060,15160,15160,15160,15160,1
20240924,122500,191766900,15160,15160,15160,15160,0
20240924,122400,191766900,15160,15160,15160,15160,39
20240924,122300,191175660,15160,15160,15160,15160,0
20240924,122200,191175660,15160,15150,15160,15150,33
20240924,122100,190675690,15150,15150,15150,15150,810
20240924,122000,178404190,15150,15140,15150,15130,35
20240924,121900,177874610,15140,15140,15140,15140,99
20240924,121800,176375750,15140,15140,15140,15140,0
20240924,121700,176375750,15140,15140,15140,15140,130
20240924,121600,174407550,15140,15140,15140,15140,0
20240924,121500,174407550,15140,15140,15140,15140,0
20240924,121400,174407550,15140,15140,15140,15140,0
20240924,121300,174407550,15140,15140,15140,15140,0
20240924,121200,174407550,15140,15140,15140,15140,0
20240924,121100,174407550,15140,15140,15140,15140,0
20240924,121000,174407550,15140,15140,15140,15140,15
20240924,120900,174180450,15140,15140,15140,15140,0
20240924,120800,174180450,15140,15140,15140,15140,0
20240924,120700,174180450,15140,15140,15140,15140,501
20240924,120600,166595310,15140,15140,15140,15140,124
20240924,120500,164717950,15140,15140,15140,15140,0
20240924,120400,164717950,15140,15140,15140,15140,0
20240924,120300,164717950,15140,15140,15140,15140,0
20240924,120200,164717950,15140,15140,15140,15140,3
20240924,120100,164672530,15140,15140,15140,15140,20
20240924,120000,164369730,15140,15140,15140,15140,0
20240924,115900,164369730,15140,15140,15140,15140,0
20240924,115800,164369730,15140,15140,15140,15140,0
20240924,115700,164369730,15140,15140,15140,15140,0
20240924,115600,164369730,15140,15140,15140,15140,0
20240924,115500,164369730,15140,15140,15140,15140,328
20240924,115400,159403810,15140,15140,15140,15140,131
20240924,115300,157420470,15140,15140,15140,15140,0
20240924,115200,157420470,15140,15140,15140,15140,273
20240924,115100,153287250,15150,15150,15150,15150,0
20240924,115000,153287250,15150,15150,15150,15150,17
20240924,114900,153029700,15150,15150,15150,15150,11
20240924,114800,152863050,15150,15150,15150,15150,0
20240924,114700,152863050,15150,15150,15150,15150,0
20240924,114600,152863050,15150,15150,15150,15150,100
20240924,114500,151348050,15160,15160,15160,15160,0
20240924,114400,151348050,15160,15150,15160,15150,75
20240924,114300,150211780,15150,15150,15150,15150,700
20240924,114200,139606780,15150,15150,15150,15150,1
20240924,114100,139591630,15150,15140,15150,15140,736
20240924,114000,128443590,15130,15130,15130,15130,9
20240924,113900,128307420,15130,15130,15130,15130,0
20240924,113800,128307420,15130,15130,15130,15130,0
20240924,113700,128307420,15130,15130,15130,15130,0
20240924,113600,128307420,15130,15130,15130,15130,0
20240924,113500,128307420,15130,15130,15130,15130,159
20240924,113400,125901750,15130,15130,15130,15130,15
20240924,113300,125674800,15130,15130,15130,15130,3
20240924,113200,125629410,15110,15110,15110,15110,0
20240924,113100,125629410,15110,15110,15110,15110,0
20240924,113000,125629410,15110,15110,15110,15110,41
20240924,112900,125009900,15110,15110,15110,15110,0
20240924,112800,125009900,15110,15110,15110,15110,2
20240924,112700,124979680,15110,15110,15110,15110,8
20240924,112600,124858800,15110,15130,15130,15110,67
20240924,112500,123845390,15130,15130,15130,15130,0
20240924,112400,123845390,15130,15130,15130,15130,0
20240924,112300,123845390,15130,15130,15130,15130,0
20240924,112200,123845390,15130,15130,15130,15130,2
20240924,112100,123815130,15100,15100,15100,15100,0
20240924,112000,123815130,15100,15100,15100,15100,0
20240924,111900,123815130,15100,15100,15100,15100,20
20240924,111800,123513130,15100,15100,15100,15100,0
20240924,111700,123513130,15100,15100,15100,15100,35
20240924,111600,122984630,15100,15100,15100,15100,1
20240924,111500,122969530,15090,15090,15090,15090,1320
20240924,111400,103050730,15100,15100,15100,15100,8
20240924,111300,102929930,15100,15100,15100,15100,2
20240924,111200,102899730,15100,15100,15100,15100,2
20240924,111100,102869530,15090,15090,15090,15090,0
20240924,111000,102869530,15090,15090,15090,15090,1
20240924,110900,102854440,15090,15090,15090,15090,1
20240924,110800,102839350,15100,15100,15100,15100,20
20240924,110700,102537350,15100,15100,15100,15100,1
20240924,110600,102522250,15100,15120,15120,15100,985
20240924,110500,87646850,15130,15130,15130,15130,27
20240924,110400,87238340,15110,15110,15110,15110,0
20240924,110300,87238340,15110,15110,15110,15110,0
20240924,110200,87238340,15110,15110,15110,15110,0
20240924,110100,87238340,15110,15110,15110,15110,0
20240924,110000,87238340,15110,15110,15110,15110,2
20240924,105900,87208120,15100,15100,15100,15100,0
20240924,105800,87208120,15100,15100,15100,15100,0
20240924,105700,87208120,15100,15100,15100,15100,0
20240924,105600,87208120,15100,15100,15100,15100,693
20240924,105500,76743820,15100,15100,15100,15100,63
20240924,105400,75792520,15100,15100,15100,15100,0
20240924,105300,75792520,15100,15100,15100,15100,152
20240924,105200,73497320,15130,15130,15130,15130,0
20240924,105100,73497320,15130,15130,15130,15130,0
20240924,105000,73497320,15130,15130,15130,15130,0
20240924,104900,73497320,15130,15130,15130,15130,0
20240924,104800,73497320,15130,15130,15130,15130,0
20240924,104700,73497320,15130,15130,15130,15130,1
20240924,104600,73482190,15100,15100,15100,15100,4
20240924,104500,73421790,15090,15090,15090,15090,0
20240924,104400,73421790,15090,15090,15090,15090,0
20240924,104300,73421790,15090,15090,15090,15090,0
20240924,104200,73421790,15090,15090,15090,15090,20
20240924,104100,73119990,15090,15090,15090,15090,0
20240924,104000,73119990,15090,15090,15090,15090,0
20240924,103900,73119990,15090,15100,15100,15090,497
20240924,103800,65616390,15120,15120,15120,15120,35
20240924,103700,65087190,15120,15120,15120,15120,3
20240924,103600,65041830,15120,15120,15120,15120,0
20240924,103500,65041830,15120,15120,15120,15120,0
20240924,103400,65041830,15120,15120,15120,15120,0
20240924,103300,65041830,15120,15120,15120,15120,16
20240924,103200,64799910,15120,15120,15120,15120,3
20240924,103100,64754550,15120,15100,15120,15100,6
20240924,103000,64663910,15090,15090,15090,15090,58
20240924,102900,63788690,15090,15100,15100,15090,263
20240924,102800,59819660,15100,15100,15100,15100,11
20240924,102700,59653560,15100,15100,15100,15100,265
20240924,102600,55652060,15100,15110,15110,15100,398
20240924,102500,49641620,15120,15120,15120,15120,2
20240924,102400,49611380,15110,15110,15110,15110,42
20240924,102300,48976760,15120,15120,15120,15120,0
20240924,102200,48976760,15120,15120,15120,15120,2
20240924,102100,48946520,15120,15120,15120,15120,0
20240924,102000,48946520,15120,15120,15120,15120,0
20240924,101900,48946520,15120,15120,15120,15120,1
20240924,101800,48931400,15110,15120,15120,15110,3
20240924,101700,48886050,15120,15120,15120,15120,1
20240924,101600,48870930,15120,15120,15120,15120,0
20240924,101500,48870930,15120,15120,15120,15120,6
20240924,101400,48780210,15120,15120,15120,15120,0
20240924,101300,48780210,15120,15120,15120,15120,2
20240924,101200,48749970,15110,15120,15120,15110,353
20240924,101100,43414610,15140,15140,15140,15140,3
20240924,101000,43369190,15120,15120,15120,15120,0
20240924,100900,43369190,15120,15120,15120,15120,25
20240924,100800,42991190,15120,15120,15120,15120,0
20240924,100700,42991190,15120,15130,15130,15120,80
20240924,100600,41781570,15130,15130,15130,15130,204
20240924,100500,38695050,15130,15130,15130,15130,1
20240924,100400,38679920,15130,15130,15130,15130,283
20240924,100300,34398130,15130,15130,15130,15130,3
20240924,100200,34352740,15130,15130,15130,15130,0
20240924,100100,34352740,15130,15130,15130,15130,1
20240924,100000,34337610,15130,15130,15130,15130,11
20240924,095900,34171180,15130,15130,15130,15130,12
20240924,095800,33989620,15120,15120,15120,15120,0
20240924,095700,33989620,15120,15120,15120,15120,1
20240924,095600,33974500,15120,15120,15120,15120,13
20240924,095500,33777940,15120,15120,15120,15120,0
20240924,095400,33777940,15120,15120,15120,15120,0
20240924,095300,33777940,15120,15120,15120,15120,35
20240924,095200,33248740,15140,15140,15140,15140,0
20240924,095100,33248740,15140,15140,15140,15140,4
20240924,095000,33188180,15120,15120,15120,15120,139
20240924,094900,31086500,15140,15140,15140,15140,26
20240924,094800,30692860,15140,15140,15140,15140,9
20240924,094700,30556600,15120,15120,15120,15120,77
20240924,094600,29392360,15120,15120,15120,15120,0
20240924,094500,29392360,15120,15120,15120,15120,14
20240924,094400,29180680,15120,15120,15120,15120,0
20240924,094300,29180680,15120,15120,15120,15120,52
20240924,094200,28394440,15120,15120,15120,15120,0
20240924,094100,28394440,15120,15110,15120,15110,8
20240924,094000,28273520,15110,15120,15120,15110,21
20240924,093900,27956100,15110,15130,15130,15110,256
20240924,093800,24087900,15140,15140,15140,15140,0
20240924,093700,24087900,15140,15140,15140,15140,3
20240924,093600,24042480,15140,15140,15140,15140,1
20240924,093500,24027340,15140,15140,15140,15140,1
20240924,093400,24012200,15140,15140,15140,15140,1
20240924,093300,23997060,15110,15140,15140,15110,113
20240924,093200,22289520,15140,15140,15140,15140,1
20240924,093100,22274380,15150,15150,15150,15150,1
20240924,093000,22259230,15140,15140,15140,15140,1
20240924,092900,22244090,15150,15150,15150,15150,2
20240924,092800,22213790,15100,15100,15100,15100,18
20240924,092700,21941990,15100,15140,15140,15100,880
20240924,092600,8646460,15130,15130,15130,15130,39
20240924,092500,8056390,15120,15130,15130,15120,85
20240924,092400,6770440,15130,15130,15130,15130,20
20240924,092300,6467840,15140,15140,15140,15140,6
20240924,092200,6377000,15140,15150,15150,15140,88
20240924,092100,5044630,15150,15150,15150,15150,23
20240924,092000,4696180,15150,15150,15150,15150,2
20240924,091900,4665880,15150,15150,15150,15140,64
20240924,091800,3696320,15150,15150,15150,15150,0
20240924,091700,3696320,15150,15140,15150,15140,42
20240924,091600,3060220,15140,15140,15140,15140,6
20240924,091500,2969380,15150,15150,15150,15150,14
20240924,091400,2757280,15150,15150,15150,15150,3
20240924,091300,2711830,15150,15150,15150,15150,15
20240924,091200,2484580,15150,15150,15150,15150,1
20240924,091100,2469430,15140,15140,15140,15140,0
20240924,091000,2469430,15140,15140,15140,15140,0
20240924,090900,2469430,15140,15140,15140,15140,0
20240924,090800,2469430,15140,15140,15140,15140,0
20240924,090700,2469430,15140,15140,15140,15140,0
20240924,090600,2469430,15140,15140,15140,15140,0
20240924,090500,2469430,15140,15140,15140,15140,1
20240924,090400,2454290,15140,15140,15140,15140,1
20240924,090300,2439150,15150,15150,15150,15150,25
20240924,090200,2060400,15150,15150,15150,15150,41
20240924,090100,1439250,15150,15150,15150,15150,0
20240924,090000,1439250,15150,15150,15150,15150,95