KissMeData/089600/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195600,283367830,15230,15230,15230,15230,185
20240910,195500,283367830,15230,15230,15230,15230,0
20240910,195400,283367830,15230,15230,15230,15230,0
20240910,195300,283367830,15230,15230,15230,15230,0
20240910,195200,283367830,15230,15230,15230,15230,0
20240910,195100,283367830,15230,15230,15230,15230,0
20240910,195000,283367830,15230,15230,15230,15230,0
20240910,194900,283367830,15230,15230,15230,15230,0
20240910,194800,283367830,15230,15230,15230,15230,0
20240910,194700,283367830,15230,15230,15230,15230,0
20240910,194600,283367830,15230,15230,15230,15230,0
20240910,194500,283367830,15230,15230,15230,15230,0
20240910,194400,283367830,15230,15230,15230,15230,0
20240910,194300,283367830,15230,15230,15230,15230,0
20240910,194200,283367830,15230,15230,15230,15230,0
20240910,194100,283367830,15230,15230,15230,15230,0
20240910,194000,283367830,15230,15230,15230,15230,0
20240910,193900,283367830,15230,15230,15230,15230,0
20240910,193800,283367830,15230,15230,15230,15230,0
20240910,193700,283367830,15230,15230,15230,15230,0
20240910,193600,283367830,15230,15230,15230,15230,0
20240910,193500,283367830,15230,15230,15230,15230,0
20240910,193400,283367830,15230,15230,15230,15230,0
20240910,193300,283367830,15230,15230,15230,15230,0
20240910,193200,283367830,15230,15230,15230,15230,0
20240910,193100,283367830,15230,15230,15230,15230,0
20240910,193000,283367830,15230,15230,15230,15230,0
20240910,192900,283367830,15230,15230,15230,15230,0
20240910,192800,283367830,15230,15230,15230,15230,0
20240910,192700,283367830,15230,15230,15230,15230,0
20240910,192600,283367830,15230,15230,15230,15230,185
20240910,192500,283367830,15230,15230,15230,15230,0
20240910,192400,283367830,15230,15230,15230,15230,0
20240910,192300,283367830,15230,15230,15230,15230,0
20240910,192200,283367830,15230,15230,15230,15230,0
20240910,192100,283367830,15230,15230,15230,15230,0
20240910,192000,283367830,15230,15230,15230,15230,0
20240910,191900,283367830,15230,15230,15230,15230,0
20240910,191800,283367830,15230,15230,15230,15230,0
20240910,191700,283367830,15230,15230,15230,15230,0
20240910,191600,283367830,15230,15230,15230,15230,0
20240910,191500,283367830,15230,15230,15230,15230,0
20240910,191400,283367830,15230,15230,15230,15230,0
20240910,191300,283367830,15230,15230,15230,15230,0
20240910,191200,283367830,15230,15230,15230,15230,0
20240910,191100,283367830,15230,15230,15230,15230,0
20240910,191000,283367830,15230,15230,15230,15230,0
20240910,190900,283367830,15230,15230,15230,15230,0
20240910,190800,283367830,15230,15230,15230,15230,0
20240910,190700,283367830,15230,15230,15230,15230,0
20240910,190600,283367830,15230,15230,15230,15230,0
20240910,190500,283367830,15230,15230,15230,15230,0
20240910,190400,283367830,15230,15230,15230,15230,0
20240910,190300,283367830,15230,15230,15230,15230,0
20240910,190200,283367830,15230,15230,15230,15230,0
20240910,190100,283367830,15230,15230,15230,15230,0
20240910,190000,283367830,15230,15230,15230,15230,0
20240910,185900,283367830,15230,15230,15230,15230,0
20240910,185800,283367830,15230,15230,15230,15230,0
20240910,185700,283367830,15230,15230,15230,15230,0
20240910,185600,283367830,15230,15230,15230,15230,185
20240910,185500,283367830,15230,15230,15230,15230,0
20240910,185400,283367830,15230,15230,15230,15230,0
20240910,185300,283367830,15230,15230,15230,15230,0
20240910,185200,283367830,15230,15230,15230,15230,0
20240910,185100,283367830,15230,15230,15230,15230,0
20240910,185000,283367830,15230,15230,15230,15230,0
20240910,184900,283367830,15230,15230,15230,15230,0
20240910,184800,283367830,15230,15230,15230,15230,0
20240910,184700,283367830,15230,15230,15230,15230,0
20240910,184600,283367830,15230,15230,15230,15230,0
20240910,184500,283367830,15230,15230,15230,15230,0
20240910,184400,283367830,15230,15230,15230,15230,0
20240910,184300,283367830,15230,15230,15230,15230,0
20240910,184200,283367830,15230,15230,15230,15230,0
20240910,184100,283367830,15230,15230,15230,15230,0
20240910,184000,283367830,15230,15230,15230,15230,0
20240910,183900,283367830,15230,15230,15230,15230,0
20240910,183800,283367830,15230,15230,15230,15230,0
20240910,183700,283367830,15230,15230,15230,15230,0
20240910,183600,283367830,15230,15230,15230,15230,0
20240910,183500,283367830,15230,15230,15230,15230,0
20240910,183400,283367830,15230,15230,15230,15230,0
20240910,183300,283367830,15230,15230,15230,15230,0
20240910,183200,283367830,15230,15230,15230,15230,0
20240910,183100,283367830,15230,15230,15230,15230,0
20240910,183000,283367830,15230,15230,15230,15230,0
20240910,182900,283367830,15230,15230,15230,15230,0
20240910,182800,283367830,15230,15230,15230,15230,0
20240910,182700,283367830,15230,15230,15230,15230,0
20240910,182600,283367830,15230,15230,15230,15230,185
20240910,182500,283367830,15230,15230,15230,15230,0
20240910,182400,283367830,15230,15230,15230,15230,0
20240910,182300,283367830,15230,15230,15230,15230,0
20240910,182200,283367830,15230,15230,15230,15230,0
20240910,182100,283367830,15230,15230,15230,15230,0
20240910,182000,283367830,15230,15230,15230,15230,0
20240910,181900,283367830,15230,15230,15230,15230,0
20240910,181800,283367830,15230,15230,15230,15230,0
20240910,181700,283367830,15230,15230,15230,15230,0
20240910,181600,283367830,15230,15230,15230,15230,0
20240910,181500,283367830,15230,15230,15230,15230,0
20240910,181400,283367830,15230,15230,15230,15230,0
20240910,181300,283367830,15230,15230,15230,15230,0
20240910,181200,283367830,15230,15230,15230,15230,0
20240910,181100,283367830,15230,15230,15230,15230,0
20240910,181000,283367830,15230,15230,15230,15230,0
20240910,180900,283367830,15230,15230,15230,15230,0
20240910,180800,283367830,15230,15230,15230,15230,0
20240910,180700,283367830,15230,15230,15230,15230,0
20240910,180600,283367830,15230,15230,15230,15230,0
20240910,180500,283367830,15230,15230,15230,15230,0
20240910,180400,283367830,15230,15230,15230,15230,0
20240910,180300,283367830,15230,15230,15230,15230,0
20240910,180200,283367830,15230,15230,15230,15230,0
20240910,180100,283367830,15230,15230,15230,15230,0
20240910,180000,283367830,15230,15230,15230,15230,0
20240910,175900,283367830,15230,15230,15230,15230,0
20240910,175800,283367830,15230,15230,15230,15230,0
20240910,175700,283367830,15230,15230,15230,15230,0
20240910,175600,283367830,15230,15230,15230,15230,185
20240910,175500,283367830,15230,15230,15230,15230,0
20240910,175400,283367830,15230,15230,15230,15230,0
20240910,175300,283367830,15230,15230,15230,15230,0
20240910,175200,283367830,15230,15230,15230,15230,0
20240910,175100,283367830,15230,15230,15230,15230,0
20240910,175000,283367830,15230,15230,15230,15230,0
20240910,174900,283367830,15230,15230,15230,15230,0
20240910,174800,283367830,15230,15230,15230,15230,0
20240910,174700,283367830,15230,15230,15230,15230,0
20240910,174600,283367830,15230,15230,15230,15230,0
20240910,174500,283367830,15230,15230,15230,15230,0
20240910,174400,283367830,15230,15230,15230,15230,0
20240910,174300,283367830,15230,15230,15230,15230,0
20240910,174200,283367830,15230,15230,15230,15230,0
20240910,174100,283367830,15230,15230,15230,15230,0
20240910,174000,283367830,15230,15230,15230,15230,0
20240910,173900,283367830,15230,15230,15230,15230,0
20240910,173800,283367830,15230,15230,15230,15230,0
20240910,173700,283367830,15230,15230,15230,15230,0
20240910,173600,283367830,15230,15230,15230,15230,0
20240910,173500,283367830,15230,15230,15230,15230,0
20240910,173400,283367830,15230,15230,15230,15230,0
20240910,173300,283367830,15230,15230,15230,15230,0
20240910,173200,283367830,15230,15230,15230,15230,0
20240910,173100,283367830,15230,15230,15230,15230,0
20240910,173000,283367830,15230,15230,15230,15230,0
20240910,172900,283367830,15230,15230,15230,15230,0
20240910,172800,283367830,15230,15230,15230,15230,0
20240910,172700,283367830,15230,15230,15230,15230,0
20240910,172600,283367830,15230,15230,15230,15230,185
20240910,172500,283367830,15230,15230,15230,15230,0
20240910,172400,283367830,15230,15230,15230,15230,0
20240910,172300,283367830,15230,15230,15230,15230,0
20240910,172200,283367830,15230,15230,15230,15230,0
20240910,172100,283367830,15230,15230,15230,15230,0
20240910,172000,283367830,15230,15230,15230,15230,0
20240910,171900,283367830,15230,15230,15230,15230,0
20240910,171800,283367830,15230,15230,15230,15230,0
20240910,171700,283367830,15230,15230,15230,15230,0
20240910,171600,283367830,15230,15230,15230,15230,0
20240910,171500,283367830,15230,15230,15230,15230,0
20240910,171400,283367830,15230,15230,15230,15230,0
20240910,171300,283367830,15230,15230,15230,15230,0
20240910,171200,283367830,15230,15230,15230,15230,0
20240910,171100,283367830,15230,15230,15230,15230,0
20240910,171000,283367830,15230,15230,15230,15230,0
20240910,170900,283367830,15230,15230,15230,15230,0
20240910,170800,283367830,15230,15230,15230,15230,0
20240910,170700,283367830,15230,15230,15230,15230,0
20240910,170600,283367830,15230,15230,15230,15230,0
20240910,170500,283367830,15230,15230,15230,15230,0
20240910,170400,283367830,15230,15230,15230,15230,0
20240910,170300,283367830,15230,15230,15230,15230,0
20240910,170200,283367830,15230,15230,15230,15230,0
20240910,170100,283367830,15230,15230,15230,15230,0
20240910,170000,283367830,15230,15230,15230,15230,0
20240910,165900,283367830,15230,15230,15230,15230,0
20240910,165800,283367830,15230,15230,15230,15230,0
20240910,165700,283367830,15230,15230,15230,15230,0
20240910,165600,283367830,15230,15230,15230,15230,185
20240910,165500,283367830,15230,15230,15230,15230,0
20240910,165400,283367830,15230,15230,15230,15230,0
20240910,165300,283367830,15230,15230,15230,15230,0
20240910,165200,283367830,15230,15230,15230,15230,0
20240910,165100,283367830,15230,15230,15230,15230,0
20240910,165000,283367830,15230,15230,15230,15230,0
20240910,164900,283367830,15230,15230,15230,15230,0
20240910,164800,283367830,15230,15230,15230,15230,0
20240910,164700,283367830,15230,15230,15230,15230,0
20240910,164600,283367830,15230,15230,15230,15230,0
20240910,164500,283367830,15230,15230,15230,15230,0
20240910,164400,283367830,15230,15230,15230,15230,0
20240910,164300,283367830,15230,15230,15230,15230,0
20240910,164200,283367830,15230,15230,15230,15230,0
20240910,164100,283367830,15230,15230,15230,15230,0
20240910,164000,283367830,15230,15230,15230,15230,0
20240910,163900,283367830,15230,15230,15230,15230,0
20240910,163800,283367830,15230,15230,15230,15230,0
20240910,163700,283367830,15230,15230,15230,15230,0
20240910,163600,283367830,15230,15230,15230,15230,0
20240910,163500,283367830,15230,15230,15230,15230,0
20240910,163400,283367830,15230,15230,15230,15230,0
20240910,163300,283367830,15230,15230,15230,15230,0
20240910,163200,283367830,15230,15230,15230,15230,0
20240910,163100,283367830,15230,15230,15230,15230,0
20240910,163000,283367830,15230,15230,15230,15230,0
20240910,162900,283367830,15230,15230,15230,15230,0
20240910,162800,283367830,15230,15230,15230,15230,0
20240910,162700,283367830,15230,15230,15230,15230,0
20240910,162600,283367830,15230,15230,15230,15230,185
20240910,162500,283367830,15230,15230,15230,15230,0
20240910,162400,283367830,15230,15230,15230,15230,0
20240910,162300,283367830,15230,15230,15230,15230,0
20240910,162200,283367830,15230,15230,15230,15230,0
20240910,162100,283367830,15230,15230,15230,15230,0
20240910,162000,283367830,15230,15230,15230,15230,0
20240910,161900,283367830,15230,15230,15230,15230,0
20240910,161800,283367830,15230,15230,15230,15230,0
20240910,161700,283367830,15230,15230,15230,15230,0
20240910,161600,283367830,15230,15230,15230,15230,0
20240910,161500,283367830,15230,15230,15230,15230,0
20240910,161400,283367830,15230,15230,15230,15230,0
20240910,161300,283367830,15230,15230,15230,15230,0
20240910,161200,283367830,15230,15230,15230,15230,0
20240910,161100,283367830,15230,15230,15230,15230,0
20240910,161000,283367830,15230,15230,15230,15230,0
20240910,160900,283367830,15230,15230,15230,15230,0
20240910,160800,283367830,15230,15230,15230,15230,0
20240910,160700,283367830,15230,15230,15230,15230,0
20240910,160600,283367830,15230,15230,15230,15230,0
20240910,160500,283367830,15230,15230,15230,15230,0
20240910,160400,283367830,15230,15230,15230,15230,0
20240910,160300,283367830,15230,15230,15230,15230,0
20240910,160200,283367830,15230,15230,15230,15230,0
20240910,160100,283367830,15230,15230,15230,15230,0
20240910,160000,283367830,15230,15230,15230,15230,0
20240910,155900,283367830,15230,15230,15230,15230,0
20240910,155800,283367830,15230,15230,15230,15230,0
20240910,155700,283367830,15230,15230,15230,15230,0
20240910,155600,283367830,15230,15230,15230,15230,185
20240910,155500,283367830,15230,15230,15230,15230,0
20240910,155400,283367830,15230,15230,15230,15230,0
20240910,155300,283367830,15230,15230,15230,15230,0
20240910,155200,283367830,15230,15230,15230,15230,0
20240910,155100,283367830,15230,15230,15230,15230,0
20240910,155000,283367830,15230,15230,15230,15230,0
20240910,154900,283367830,15230,15230,15230,15230,0
20240910,154800,283367830,15230,15230,15230,15230,0
20240910,154700,283367830,15230,15230,15230,15230,0
20240910,154600,283367830,15230,15230,15230,15230,0
20240910,154500,283367830,15230,15230,15230,15230,0
20240910,154400,283367830,15230,15230,15230,15230,0
20240910,154300,283367830,15230,15230,15230,15230,0
20240910,154200,283367830,15230,15230,15230,15230,0
20240910,154100,283367830,15230,15230,15230,15230,0
20240910,154000,283367830,15230,15230,15230,15230,0
20240910,153900,283367830,15230,15230,15230,15230,0
20240910,153800,283367830,15230,15230,15230,15230,0
20240910,153700,283367830,15230,15230,15230,15230,0
20240910,153600,283367830,15230,15230,15230,15230,0
20240910,153500,283367830,15230,15230,15230,15230,0
20240910,153400,283367830,15230,15230,15230,15230,0
20240910,153300,283367830,15230,15230,15230,15230,0
20240910,153200,283367830,15230,15230,15230,15230,0
20240910,153100,283367830,15230,15230,15230,15230,0
20240910,153000,283367830,15230,15230,15230,15230,185
20240910,152900,280550280,15240,15240,15240,15240,0
20240910,152800,280550280,15240,15240,15240,15240,0
20240910,152700,280550280,15240,15240,15240,15240,0
20240910,152600,280550280,15240,15240,15240,15240,0
20240910,152500,280550280,15240,15240,15240,15240,0
20240910,152400,280550280,15240,15240,15240,15240,0
20240910,152300,280550280,15240,15240,15240,15240,0
20240910,152200,280550280,15240,15240,15240,15240,0
20240910,152100,280550280,15240,15240,15240,15240,0
20240910,152000,280550280,15240,15240,15240,15240,0
20240910,151900,280550280,15240,15240,15240,15240,1
20240910,151800,280535040,15240,15240,15240,15240,0
20240910,151700,280535040,15240,15240,15240,15240,4
20240910,151600,280474080,15210,15210,15210,15210,0
20240910,151500,280474080,15210,15210,15210,15210,0
20240910,151400,280474080,15210,15220,15220,15210,12
20240910,151300,280291450,15240,15240,15240,15240,24
20240910,151200,279925690,15240,15240,15240,15240,0
20240910,151100,279925690,15240,15240,15240,15240,0
20240910,151000,279925690,15240,15240,15240,15240,12
20240910,150900,279742810,15250,15250,15250,15250,2
20240910,150800,279712310,15250,15250,15250,15250,0
20240910,150700,279712310,15250,15250,15250,15250,2
20240910,150600,279681810,15250,15250,15250,15250,1
20240910,150500,279666560,15240,15240,15240,15240,0
20240910,150400,279666560,15240,15240,15240,15240,0
20240910,150300,279666560,15240,15240,15240,15240,0
20240910,150200,279666560,15240,15240,15240,15240,20
20240910,150100,279361760,15220,15240,15240,15210,180
20240910,150000,276622860,15250,15250,15250,15250,2
20240910,145900,276592360,15250,15250,15250,15250,13
20240910,145800,276394110,15250,15250,15250,15250,2
20240910,145700,276363610,15250,15250,15250,15250,0
20240910,145600,276363610,15250,15250,15250,15250,15
20240910,145500,276134860,15250,15250,15250,15250,2
20240910,145400,276104360,15250,15250,15250,15250,0
20240910,145300,276104360,15250,15250,15250,15250,2
20240910,145200,276073860,15250,15250,15250,15250,13
20240910,145100,275875610,15250,15250,15250,15250,2
20240910,145000,275845110,15240,15240,15240,15240,53
20240910,144900,275037390,15240,15240,15240,15240,15
20240910,144800,274808790,15240,15240,15240,15240,0
20240910,144700,274808790,15240,15240,15240,15240,2
20240910,144600,274778310,15250,15250,15250,15250,0
20240910,144500,274778310,15250,15250,15250,15250,13
20240910,144400,274580060,15230,15250,15250,15230,70
20240910,144300,273513920,15250,15250,15250,15250,0
20240910,144200,273513920,15250,15250,15250,15250,2
20240910,144100,273483420,15250,15250,15250,15250,13
20240910,144000,273285170,15250,15250,15250,15250,1
20240910,143900,273269920,15240,15240,15240,15240,39
20240910,143800,272675560,15250,15250,15250,15250,15
20240910,143700,272446810,15250,15250,15250,15250,0
20240910,143600,272446810,15250,15250,15250,15250,2
20240910,143500,272416310,15250,15250,15250,15250,196
20240910,143400,269427310,15250,15250,15250,15250,15
20240910,143300,269198560,15220,15220,15220,15220,0
20240910,143200,269198560,15220,15220,15220,15220,0
20240910,143100,269198560,15220,15230,15230,15220,85
20240910,143000,267904090,15250,15240,15250,15220,2532
20240910,142900,229293980,15250,15250,15250,15250,2
20240910,142800,229263480,15250,15250,15250,15250,3
20240910,142700,229217730,15250,15250,15250,15250,15
20240910,142600,228988980,15240,15240,15240,15240,0
20240910,142500,228988980,15240,15240,15240,15240,11
20240910,142400,228821340,15250,15250,15250,15250,70
20240910,142300,227753840,15250,15240,15250,15240,5
20240910,142200,227677620,15240,15240,15240,15240,2
20240910,142100,227647140,15240,15240,15240,15240,5
20240910,142000,227570940,15240,15250,15250,15240,6
20240910,141900,227479490,15250,15250,15250,15250,13
20240910,141800,227281240,15250,15250,15250,15250,2
20240910,141700,227250740,15250,15250,15250,15250,0
20240910,141600,227250740,15250,15240,15250,15240,10
20240910,141500,227098320,15240,15240,15240,15240,3
20240910,141400,227052600,15250,15250,15250,15250,2
20240910,141300,227022100,15250,15250,15250,15250,2
20240910,141200,226991600,15240,15240,15240,15240,10
20240910,141100,226839200,15240,15250,15250,15240,4
20240910,141000,226778220,15250,15250,15250,15250,0
20240910,140900,226778220,15250,15250,15250,15250,14
20240910,140800,226564720,15230,15230,15230,15230,0
20240910,140700,226564720,15230,15230,15230,15230,0
20240910,140600,226564720,15230,15240,15240,15230,112
20240910,140500,224858950,15250,15250,15250,15250,15
20240910,140400,224630200,15240,15240,15240,15240,2
20240910,140300,224599720,15250,15250,15250,15250,2
20240910,140200,224569220,15240,15240,15240,15240,1
20240910,140100,224553980,15230,15240,15240,15230,23
20240910,140000,224203570,15240,15240,15240,15240,12
20240910,135900,224020690,15230,15240,15240,15230,113
20240910,135800,222299570,15250,15240,15250,15240,2
20240910,135700,222269080,15230,15230,15230,15230,11
20240910,135600,222101550,15240,15240,15240,15240,2
20240910,135500,222071070,15240,15240,15240,15240,0
20240910,135400,222071070,15240,15240,15240,15240,15
20240910,135300,221842470,15240,15240,15240,15240,40
20240910,135200,221232870,15240,15250,15250,15220,26
20240910,135100,220836450,15250,15250,15250,15250,2
20240910,135000,220805950,15250,15230,15250,15220,281
20240910,134900,216527470,15240,15240,15240,15240,2
20240910,134800,216496990,15240,15240,15240,15240,1
20240910,134700,216481750,15240,15250,15250,15240,16
20240910,134600,216237770,15230,15230,15230,15230,0
20240910,134500,216237770,15230,15230,15230,15230,10
20240910,134400,216085470,15240,15240,15240,15240,49
20240910,134300,215338710,15250,15240,15250,15240,26
20240910,134200,214942320,15250,15250,15250,15250,0
20240910,134100,214942320,15250,15250,15250,15250,2
20240910,134000,214911820,15250,15250,15250,15240,169
20240910,133900,212336230,15250,15250,15250,15250,13
20240910,133800,212137980,15240,15250,15250,15240,14
20240910,133700,211924600,15250,15250,15250,15250,0
20240910,133600,211924600,15250,15240,15250,15240,116
20240910,133500,210155610,15240,15240,15240,15240,10
20240910,133400,210003210,15250,15250,15250,15250,1
20240910,133300,209987960,15240,15240,15240,15240,11
20240910,133200,209820320,15250,15250,15250,15250,15
20240910,133100,209591570,15250,15250,15250,15250,0
20240910,133000,209591570,15250,15250,15250,15250,2
20240910,132900,209561070,15250,15250,15250,15240,26
20240910,132800,209164680,15250,15250,15250,15250,6
20240910,132700,209073180,15250,15250,15250,15250,2
20240910,132600,209042680,15250,15250,15250,15250,0
20240910,132500,209042680,15250,15250,15250,15250,16
20240910,132400,208798680,15240,15240,15240,15240,12
20240910,132300,208615800,15250,15250,15250,15250,0
20240910,132200,208615800,15250,15250,15250,15250,0
20240910,132100,208615800,15250,15250,15250,15250,13
20240910,132000,208417550,15220,15240,15240,15220,1279
20240910,131900,188934970,15250,15250,15250,15240,186
20240910,131800,186098590,15260,15250,15290,15250,44
20240910,131700,185427050,15250,15250,15250,15250,29
20240910,131600,184984800,15250,15250,15260,15250,44
20240910,131500,184313780,15250,15250,15250,15250,84
20240910,131400,183032780,15250,15250,15250,15250,47
20240910,131300,182316030,15290,15250,15290,15250,74
20240910,131200,181185690,15240,15250,15290,15240,481
20240910,131100,173851400,15250,15250,15290,15250,34
20240910,131000,173332860,15250,15290,15290,15250,61
20240910,130900,172402030,15250,15290,15290,15250,58
20240910,130800,171517170,15290,15290,15290,15290,1
20240910,130700,171501880,15270,15270,15270,15270,10
20240910,130600,171349180,15270,15270,15270,15270,0
20240910,130500,171349180,15270,15260,15270,15260,165
20240910,130400,168831260,15260,15260,15260,15260,11
20240910,130300,168663400,15250,15250,15250,15250,3
20240910,130200,168617650,15250,15250,15250,15250,0
20240910,130100,168617650,15250,15250,15250,15250,8
20240910,130000,168495650,15260,15260,15260,15260,1
20240910,125900,168480390,15260,15260,15260,15260,19
20240910,125800,168190450,15260,15260,15260,15260,2
20240910,125700,168159930,15250,15250,15250,15250,0
20240910,125600,168159930,15250,15250,15260,15240,136
20240910,125500,166087110,15250,15250,15250,15250,1
20240910,125400,166071860,15260,15260,15260,15260,2
20240910,125300,166041340,15260,15260,15260,15250,8
20240910,125200,165919270,15260,15260,15260,15260,9
20240910,125100,165781930,15260,15260,15260,15260,3
20240910,125000,165736150,15290,15290,15290,15290,0
20240910,124900,165736150,15290,15270,15290,15270,14
20240910,124800,165522350,15250,15250,15250,15250,0
20240910,124700,165522350,15250,15260,15260,15250,77
20240910,124600,164348080,15270,15280,15280,15270,5
20240910,124500,164271720,15280,15280,15280,15280,13
20240910,124400,164073080,15280,15280,15280,15280,0
20240910,124300,164073080,15280,15250,15280,15250,44
20240910,124200,163402050,15280,15280,15280,15280,7
20240910,124100,163295090,15280,15280,15280,15280,10
20240910,124000,163142290,15280,15280,15280,15280,0
20240910,123900,163142290,15280,15280,15280,15280,0
20240910,123800,163142290,15280,15260,15280,15260,14
20240910,123700,162928550,15260,15260,15260,15260,3
20240910,123600,162882770,15270,15270,15270,15270,2
20240910,123500,162852230,15270,15270,15270,15270,0
20240910,123400,162852230,15270,15270,15270,15270,13
20240910,123300,162653720,15270,15270,15270,15270,1
20240910,123200,162638450,15270,15280,15280,15270,6
20240910,123100,162546810,15280,15280,15280,15280,1
20240910,123000,162531530,15280,15260,15280,15260,14
20240910,122900,162317630,15280,15280,15280,15280,0
20240910,122800,162317630,15280,15280,15280,15280,8
20240910,122700,162195390,15300,15300,15300,15300,113
20240910,122600,160466490,15300,15300,15300,15300,0
20240910,122500,160466490,15300,15300,15300,15300,0
20240910,122400,160466490,15300,15300,15300,15300,1
20240910,122300,160451190,15260,15290,15290,15260,21
20240910,122200,160130510,15290,15290,15290,15290,1000
20240910,122100,144840510,15290,15290,15290,15290,2
20240910,122000,144809930,15290,15290,15290,15290,0
20240910,121900,144809930,15290,15280,15290,15280,27
20240910,121800,144397220,15280,15280,15280,15280,5
20240910,121700,144320820,15290,15290,15290,15290,0
20240910,121600,144320820,15290,15280,15290,15280,13
20240910,121500,144122100,15280,15280,15280,15280,0
20240910,121400,144122100,15280,15280,15280,15280,6
20240910,121300,144030420,15280,15280,15280,15280,0
20240910,121200,144030420,15280,15280,15280,15280,12
20240910,121100,143847060,15250,15250,15250,15250,0
20240910,121000,143847060,15250,15250,15250,15250,9
20240910,120900,143709810,15250,15280,15280,15250,15
20240910,120800,143480670,15270,15270,15270,15270,1
20240910,120700,143465400,15280,15280,15280,15280,0
20240910,120600,143465400,15280,15280,15280,15280,2
20240910,120500,143434840,15280,15250,15280,15250,15
20240910,120400,143205870,15250,15250,15250,15250,6
20240910,120300,143114370,15280,15280,15280,15280,0
20240910,120200,143114370,15280,15280,15280,15280,0
20240910,120100,143114370,15280,15250,15280,15250,14
20240910,120000,142900690,15250,15250,15250,15250,4
20240910,115900,142839690,15240,15240,15240,15240,44
20240910,115800,142169130,15240,15230,15240,15230,13
20240910,115700,141971060,15230,15230,15230,15230,2
20240910,115600,141940600,15230,15230,15230,15230,0
20240910,115500,141940600,15230,15230,15230,15230,5
20240910,115400,141864450,15230,15230,15230,15230,12
20240910,115300,141681690,15220,15220,15220,15220,1
20240910,115200,141666470,15230,15230,15230,15230,0
20240910,115100,141666470,15230,15230,15230,15230,0
20240910,115000,141666470,15230,15220,15230,15210,26
20240910,114900,141270830,15210,15220,15220,15210,89
20240910,114800,139916910,15230,15240,15240,15230,15
20240910,114700,139688420,15240,15230,15240,15230,4
20240910,114600,139627480,15230,15230,15230,15230,10
20240910,114500,139475180,15240,15240,15240,15240,0
20240910,114400,139475180,15240,15240,15240,15240,4
20240910,114300,139414220,15230,15230,15230,15230,8
20240910,114200,139292380,15230,15230,15230,15230,0
20240910,114100,139292380,15230,15230,15230,15230,3
20240910,114000,139246690,15240,15240,15240,15240,0
20240910,113900,139246690,15240,15240,15240,15240,13
20240910,113800,139048570,15230,15220,15230,15220,30
20240910,113700,138591930,15220,15220,15220,15220,6
20240910,113600,138500610,15210,15220,15220,15210,25
20240910,113500,138120230,15220,15220,15220,15220,2
20240910,113400,138089790,15220,15220,15220,15220,0
20240910,113300,138089790,15220,15220,15220,15220,2
20240910,113200,138059350,15220,15220,15220,15220,16
20240910,113100,137815830,15210,15210,15210,15210,0
20240910,113000,137815830,15210,15210,15210,15210,0
20240910,112900,137815830,15210,15240,15240,15210,67
20240910,112800,136796370,15220,15210,15220,15210,4
20240910,112700,136735510,15210,15210,15210,15210,15
20240910,112600,136507360,15210,15220,15220,15200,507
20240910,112500,128793910,15220,15230,15240,15220,17
20240910,112400,128534890,15220,15240,15240,15220,2
20240910,112300,128504430,15230,15230,15230,15230,2
20240910,112200,128473970,15230,15240,15240,15230,29
20240910,112100,128032120,15240,15240,15240,15240,15
20240910,112000,127803520,15240,15240,15240,15240,0
20240910,111900,127803520,15240,15240,15240,15240,2
20240910,111800,127773040,15240,15240,15240,15240,13
20240910,111700,127574920,15230,15240,15240,15230,32
20240910,111600,127087360,15240,15230,15240,15220,706
20240910,111500,116335080,15240,15240,15240,15240,2
20240910,111400,116304600,15260,15250,15260,15240,169
20240910,111300,113728770,15260,15250,15260,15250,14
20240910,111200,113515250,15260,15260,15260,15260,2
20240910,111100,113484730,15250,15250,15250,15250,50
20240910,111000,112722230,15260,15260,15260,15260,13
20240910,110900,112523850,15230,15230,15230,15230,0
20240910,110800,112523850,15230,15270,15270,15230,952
20240910,110700,98009700,15270,15270,15270,15270,13
20240910,110600,97811190,15260,15260,15260,15260,0
20240910,110500,97811190,15260,15260,15260,15260,0
20240910,110400,97811190,15260,15260,15260,15260,64
20240910,110300,96834550,15270,15280,15280,15270,14
20240910,110200,96620650,15260,15260,15260,15260,0
20240910,110100,96620650,15260,15270,15270,15260,14
20240910,110000,96406990,15270,15270,15270,15270,123
20240910,105900,94528780,15260,15270,15270,15260,14
20240910,105800,94315120,15260,15260,15260,15260,100
20240910,105700,92789120,15270,15260,15270,15260,102
20240910,105600,91232580,15270,15270,15270,15270,63
20240910,105500,90270570,15260,15270,15270,15260,550
20240910,105400,81873730,15280,15270,15280,15270,12
20240910,105300,81690480,15280,15280,15280,15280,2
20240910,105200,81659920,15290,15290,15290,15290,13
20240910,105100,81461150,15280,15280,15280,15280,3
20240910,105000,81415310,15280,15280,15280,15280,2
20240910,104900,81384750,15270,15290,15290,15270,28
20240910,104800,80956890,15290,15290,15290,15290,0
20240910,104700,80956890,15290,15290,15290,15290,2
20240910,104600,80926310,15290,15290,15290,15290,0
20240910,104500,80926310,15290,15260,15290,15260,24
20240910,104400,80559680,15270,15270,15270,15270,157
20240910,104300,78162290,15280,15280,15280,15280,1
20240910,104200,78147010,15280,15280,15280,15280,3
20240910,104100,78101170,15290,15280,15290,15280,14
20240910,104000,77887120,15300,15280,15300,15270,27
20240910,103900,77474640,15280,15280,15280,15280,3
20240910,103800,77428800,15280,15280,15280,15280,13
20240910,103700,77230160,15280,15280,15280,15280,2
20240910,103600,77199600,15280,15280,15280,15280,0
20240910,103500,77199600,15280,15280,15280,15280,2
20240910,103400,77169040,15300,15300,15300,15300,13
20240910,103300,76970140,15280,15280,15280,15280,2
20240910,103200,76939580,15270,15270,15270,15270,0
20240910,103100,76939580,15270,15300,15300,15260,125
20240910,103000,75030880,15300,15290,15300,15280,98
20240910,102900,73533170,15290,15290,15290,15290,3
20240910,102800,73487300,15290,15290,15290,15290,35
20240910,102700,72952150,15300,15300,15300,15300,13
20240910,102600,72753250,15300,15310,15310,15300,25
20240910,102500,72370630,15310,15310,15310,15310,7
20240910,102400,72263460,15310,15310,15310,15310,2
20240910,102300,72232840,15300,15290,15300,15290,110
20240910,102200,70550840,15300,15300,15300,15300,58
20240910,102100,69663440,15300,15300,15300,15300,16
20240910,102000,69418640,15310,15310,15310,15310,14
20240910,101900,69204300,15310,15300,15310,15300,18
20240910,101800,68928840,15310,15300,15310,15300,91
20240910,101700,67536520,15300,15300,15300,15300,9
20240910,101600,67398820,15310,15300,15310,15300,26
20240910,101500,67000890,15300,15310,15310,15300,3
20240910,101400,66954970,15300,15300,15300,15300,30
20240910,101300,66495970,15300,15300,15300,15300,33
20240910,101200,65991070,15300,15300,15300,15290,25
20240910,101100,65608690,15310,15310,15310,15310,2
20240910,101000,65578070,15310,15310,15310,15310,0
20240910,100900,65578070,15310,15300,15310,15300,47
20240910,100800,64858840,15300,15300,15300,15300,68
20240910,100700,63818440,15290,15300,15310,15290,84
20240910,100600,62533330,15300,15300,15300,15300,22
20240910,100500,62196730,15300,15290,15300,15290,23
20240910,100400,61844930,15290,15300,15300,15290,4
20240910,100300,61783750,15290,15290,15290,15290,60
20240910,100200,60866350,15300,15300,15300,15300,117
20240910,100100,59076250,15300,15300,15300,15300,122
20240910,100000,57209650,15300,15300,15300,15300,2
20240910,095900,57179050,15290,15290,15290,15290,0
20240910,095800,57179050,15290,15300,15300,15290,34
20240910,095700,56659060,15300,15300,15300,15300,2
20240910,095600,56628460,15300,15300,15300,15300,50
20240910,095500,55863460,15300,15300,15300,15300,2
20240910,095400,55832860,15300,15300,15300,15300,13
20240910,095300,55633960,15290,15300,15300,15290,34
20240910,095200,55113880,15300,15300,15300,15300,0
20240910,095100,55113880,15300,15300,15300,15300,112
20240910,095000,53400280,15300,15300,15300,15300,13
20240910,094900,53201380,15290,15290,15290,15290,0
20240910,094800,53201380,15290,15300,15300,15290,216
20240910,094700,49896690,15300,15290,15300,15290,10
20240910,094600,49743770,15290,15290,15290,15290,1
20240910,094500,49728480,15290,15290,15290,15290,0
20240910,094400,49728480,15290,15300,15300,15290,6
20240910,094300,49636710,15300,15300,15300,15300,13
20240910,094200,49437810,15300,15300,15300,15300,41
20240910,094100,48810510,15300,15300,15300,15300,0
20240910,094000,48810510,15300,15300,15300,15300,13
20240910,093900,48611610,15270,15300,15300,15270,13
20240910,093800,48413070,15260,15300,15300,15260,146
20240910,093700,46184810,15290,15290,15290,15290,8
20240910,093600,46062490,15290,15270,15290,15270,217
20240910,093500,42748240,15290,15290,15290,15280,54
20240910,093400,41923100,15290,15300,15300,15290,4
20240910,093300,41861930,15300,15300,15300,15300,2
20240910,093200,41831330,15300,15300,15300,15300,13
20240910,093100,41632430,15290,15290,15290,15290,0
20240910,093000,41632430,15290,15290,15290,15290,80
20240910,092900,40409230,15300,15300,15300,15290,19
20240910,092800,40118540,15300,15310,15310,15300,55
20240910,092700,39277010,15310,15310,15310,15310,3
20240910,092600,39231080,15300,15310,15310,15300,14
20240910,092500,39016860,15310,15400,15400,15310,25
20240910,092400,38632980,15300,15310,15310,15300,12
20240910,092300,38449370,15300,15290,15300,15290,389
20240910,092200,32497860,15290,15290,15290,15290,2
20240910,092100,32467280,15280,15290,15290,15280,15
20240910,092000,32237940,15280,15280,15280,15280,12
20240910,091900,32054580,15270,15270,15270,15270,0
20240910,091800,32054580,15270,15270,15270,15270,84
20240910,091700,30771900,15270,15270,15270,15270,0
20240910,091600,30771900,15270,15270,15270,15270,4
20240910,091500,30710820,15300,15300,15300,15300,0
20240910,091400,30710820,15300,15300,15300,15300,13
20240910,091300,30511920,15260,15300,15300,15260,106
20240910,091200,28894240,15270,15290,15290,15270,108
20240910,091100,27243930,15280,15310,15310,15280,176
20240910,091000,24550700,15350,15350,15350,15350,13
20240910,090900,24351150,15300,15280,15300,15280,305
20240910,090800,19688650,15290,15310,15310,15290,302
20240910,090700,15068080,15300,15330,15330,15300,242
20240910,090600,11362910,15330,15380,15380,15320,31
20240910,090500,10887810,15400,15400,15400,15350,141
20240910,090400,8723350,15440,15440,15440,15440,0
20240910,090300,8723350,15440,15440,15440,15440,12
20240910,090200,8538070,15350,15360,15360,15350,80
20240910,090100,7309960,15360,15360,15360,15360,198
20240910,090000,4268680,15360,15360,15360,15360,138