KissMeData/089600/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195600,180015020,15250,15250,15250,15250,265
20240913,195500,180015020,15250,15250,15250,15250,0
20240913,195400,180015020,15250,15250,15250,15250,0
20240913,195300,180015020,15250,15250,15250,15250,0
20240913,195200,180015020,15250,15250,15250,15250,0
20240913,195100,180015020,15250,15250,15250,15250,0
20240913,195000,180015020,15250,15250,15250,15250,0
20240913,194900,180015020,15250,15250,15250,15250,0
20240913,194800,180015020,15250,15250,15250,15250,0
20240913,194700,180015020,15250,15250,15250,15250,0
20240913,194600,180015020,15250,15250,15250,15250,0
20240913,194500,180015020,15250,15250,15250,15250,0
20240913,194400,180015020,15250,15250,15250,15250,0
20240913,194300,180015020,15250,15250,15250,15250,0
20240913,194200,180015020,15250,15250,15250,15250,0
20240913,194100,180015020,15250,15250,15250,15250,0
20240913,194000,180015020,15250,15250,15250,15250,0
20240913,193900,180015020,15250,15250,15250,15250,0
20240913,193800,180015020,15250,15250,15250,15250,0
20240913,193700,180015020,15250,15250,15250,15250,0
20240913,193600,180015020,15250,15250,15250,15250,0
20240913,193500,180015020,15250,15250,15250,15250,0
20240913,193400,180015020,15250,15250,15250,15250,0
20240913,193300,180015020,15250,15250,15250,15250,0
20240913,193200,180015020,15250,15250,15250,15250,0
20240913,193100,180015020,15250,15250,15250,15250,0
20240913,193000,180015020,15250,15250,15250,15250,0
20240913,192900,180015020,15250,15250,15250,15250,0
20240913,192800,180015020,15250,15250,15250,15250,0
20240913,192700,180015020,15250,15250,15250,15250,0
20240913,192600,180015020,15250,15250,15250,15250,265
20240913,192500,180015020,15250,15250,15250,15250,0
20240913,192400,180015020,15250,15250,15250,15250,0
20240913,192300,180015020,15250,15250,15250,15250,0
20240913,192200,180015020,15250,15250,15250,15250,0
20240913,192100,180015020,15250,15250,15250,15250,0
20240913,192000,180015020,15250,15250,15250,15250,0
20240913,191900,180015020,15250,15250,15250,15250,0
20240913,191800,180015020,15250,15250,15250,15250,0
20240913,191700,180015020,15250,15250,15250,15250,0
20240913,191600,180015020,15250,15250,15250,15250,0
20240913,191500,180015020,15250,15250,15250,15250,0
20240913,191400,180015020,15250,15250,15250,15250,0
20240913,191300,180015020,15250,15250,15250,15250,0
20240913,191200,180015020,15250,15250,15250,15250,0
20240913,191100,180015020,15250,15250,15250,15250,0
20240913,191000,180015020,15250,15250,15250,15250,0
20240913,190900,180015020,15250,15250,15250,15250,0
20240913,190800,180015020,15250,15250,15250,15250,0
20240913,190700,180015020,15250,15250,15250,15250,0
20240913,190600,180015020,15250,15250,15250,15250,0
20240913,190500,180015020,15250,15250,15250,15250,0
20240913,190400,180015020,15250,15250,15250,15250,0
20240913,190300,180015020,15250,15250,15250,15250,0
20240913,190200,180015020,15250,15250,15250,15250,0
20240913,190100,180015020,15250,15250,15250,15250,0
20240913,190000,180015020,15250,15250,15250,15250,0
20240913,185900,180015020,15250,15250,15250,15250,0
20240913,185800,180015020,15250,15250,15250,15250,0
20240913,185700,180015020,15250,15250,15250,15250,0
20240913,185600,180015020,15250,15250,15250,15250,265
20240913,185500,180015020,15250,15250,15250,15250,0
20240913,185400,180015020,15250,15250,15250,15250,0
20240913,185300,180015020,15250,15250,15250,15250,0
20240913,185200,180015020,15250,15250,15250,15250,0
20240913,185100,180015020,15250,15250,15250,15250,0
20240913,185000,180015020,15250,15250,15250,15250,0
20240913,184900,180015020,15250,15250,15250,15250,0
20240913,184800,180015020,15250,15250,15250,15250,0
20240913,184700,180015020,15250,15250,15250,15250,0
20240913,184600,180015020,15250,15250,15250,15250,0
20240913,184500,180015020,15250,15250,15250,15250,0
20240913,184400,180015020,15250,15250,15250,15250,0
20240913,184300,180015020,15250,15250,15250,15250,0
20240913,184200,180015020,15250,15250,15250,15250,0
20240913,184100,180015020,15250,15250,15250,15250,0
20240913,184000,180015020,15250,15250,15250,15250,0
20240913,183900,180015020,15250,15250,15250,15250,0
20240913,183800,180015020,15250,15250,15250,15250,0
20240913,183700,180015020,15250,15250,15250,15250,0
20240913,183600,180015020,15250,15250,15250,15250,0
20240913,183500,180015020,15250,15250,15250,15250,0
20240913,183400,180015020,15250,15250,15250,15250,0
20240913,183300,180015020,15250,15250,15250,15250,0
20240913,183200,180015020,15250,15250,15250,15250,0
20240913,183100,180015020,15250,15250,15250,15250,0
20240913,183000,180015020,15250,15250,15250,15250,0
20240913,182900,180015020,15250,15250,15250,15250,0
20240913,182800,180015020,15250,15250,15250,15250,0
20240913,182700,180015020,15250,15250,15250,15250,0
20240913,182600,180015020,15250,15250,15250,15250,265
20240913,182500,180015020,15250,15250,15250,15250,0
20240913,182400,180015020,15250,15250,15250,15250,0
20240913,182300,180015020,15250,15250,15250,15250,0
20240913,182200,180015020,15250,15250,15250,15250,0
20240913,182100,180015020,15250,15250,15250,15250,0
20240913,182000,180015020,15250,15250,15250,15250,0
20240913,181900,180015020,15250,15250,15250,15250,0
20240913,181800,180015020,15250,15250,15250,15250,0
20240913,181700,180015020,15250,15250,15250,15250,0
20240913,181600,180015020,15250,15250,15250,15250,0
20240913,181500,180015020,15250,15250,15250,15250,0
20240913,181400,180015020,15250,15250,15250,15250,0
20240913,181300,180015020,15250,15250,15250,15250,0
20240913,181200,180015020,15250,15250,15250,15250,0
20240913,181100,180015020,15250,15250,15250,15250,0
20240913,181000,180015020,15250,15250,15250,15250,0
20240913,180900,180015020,15250,15250,15250,15250,0
20240913,180800,180015020,15250,15250,15250,15250,0
20240913,180700,180015020,15250,15250,15250,15250,0
20240913,180600,180015020,15250,15250,15250,15250,0
20240913,180500,180015020,15250,15250,15250,15250,0
20240913,180400,180015020,15250,15250,15250,15250,0
20240913,180300,180015020,15250,15250,15250,15250,0
20240913,180200,180015020,15250,15250,15250,15250,0
20240913,180100,180015020,15250,15250,15250,15250,0
20240913,180000,180015020,15250,15250,15250,15250,0
20240913,175900,180015020,15250,15250,15250,15250,0
20240913,175800,180015020,15250,15250,15250,15250,0
20240913,175700,180015020,15250,15250,15250,15250,0
20240913,175600,180015020,15250,15250,15250,15250,265
20240913,175500,180015020,15250,15250,15250,15250,0
20240913,175400,180015020,15250,15250,15250,15250,0
20240913,175300,180015020,15250,15250,15250,15250,0
20240913,175200,180015020,15250,15250,15250,15250,0
20240913,175100,180015020,15250,15250,15250,15250,0
20240913,175000,180015020,15250,15250,15250,15250,0
20240913,174900,180015020,15250,15250,15250,15250,0
20240913,174800,180015020,15250,15250,15250,15250,0
20240913,174700,180015020,15250,15250,15250,15250,0
20240913,174600,180015020,15250,15250,15250,15250,0
20240913,174500,180015020,15250,15250,15250,15250,0
20240913,174400,180015020,15250,15250,15250,15250,0
20240913,174300,180015020,15250,15250,15250,15250,0
20240913,174200,180015020,15250,15250,15250,15250,0
20240913,174100,180015020,15250,15250,15250,15250,0
20240913,174000,180015020,15250,15250,15250,15250,0
20240913,173900,180015020,15250,15250,15250,15250,0
20240913,173800,180015020,15250,15250,15250,15250,0
20240913,173700,180015020,15250,15250,15250,15250,0
20240913,173600,180015020,15250,15250,15250,15250,0
20240913,173500,180015020,15250,15250,15250,15250,0
20240913,173400,180015020,15250,15250,15250,15250,0
20240913,173300,180015020,15250,15250,15250,15250,0
20240913,173200,180015020,15250,15250,15250,15250,0
20240913,173100,180015020,15250,15250,15250,15250,0
20240913,173000,180015020,15250,15250,15250,15250,0
20240913,172900,180015020,15250,15250,15250,15250,0
20240913,172800,180015020,15250,15250,15250,15250,0
20240913,172700,180015020,15250,15250,15250,15250,0
20240913,172600,180015020,15250,15250,15250,15250,265
20240913,172500,180015020,15250,15250,15250,15250,0
20240913,172400,180015020,15250,15250,15250,15250,0
20240913,172300,180015020,15250,15250,15250,15250,0
20240913,172200,180015020,15250,15250,15250,15250,0
20240913,172100,180015020,15250,15250,15250,15250,0
20240913,172000,180015020,15250,15250,15250,15250,0
20240913,171900,180015020,15250,15250,15250,15250,0
20240913,171800,180015020,15250,15250,15250,15250,0
20240913,171700,180015020,15250,15250,15250,15250,0
20240913,171600,180015020,15250,15250,15250,15250,0
20240913,171500,180015020,15250,15250,15250,15250,0
20240913,171400,180015020,15250,15250,15250,15250,0
20240913,171300,180015020,15250,15250,15250,15250,0
20240913,171200,180015020,15250,15250,15250,15250,0
20240913,171100,180015020,15250,15250,15250,15250,0
20240913,171000,180015020,15250,15250,15250,15250,0
20240913,170900,180015020,15250,15250,15250,15250,0
20240913,170800,180015020,15250,15250,15250,15250,0
20240913,170700,180015020,15250,15250,15250,15250,0
20240913,170600,180015020,15250,15250,15250,15250,0
20240913,170500,180015020,15250,15250,15250,15250,0
20240913,170400,180015020,15250,15250,15250,15250,0
20240913,170300,180015020,15250,15250,15250,15250,0
20240913,170200,180015020,15250,15250,15250,15250,0
20240913,170100,180015020,15250,15250,15250,15250,0
20240913,170000,180015020,15250,15250,15250,15250,0
20240913,165900,180015020,15250,15250,15250,15250,0
20240913,165800,180015020,15250,15250,15250,15250,0
20240913,165700,180015020,15250,15250,15250,15250,0
20240913,165600,180015020,15250,15250,15250,15250,265
20240913,165500,180015020,15250,15250,15250,15250,0
20240913,165400,180015020,15250,15250,15250,15250,0
20240913,165300,180015020,15250,15250,15250,15250,0
20240913,165200,180015020,15250,15250,15250,15250,0
20240913,165100,180015020,15250,15250,15250,15250,0
20240913,165000,180015020,15250,15250,15250,15250,0
20240913,164900,180015020,15250,15250,15250,15250,0
20240913,164800,180015020,15250,15250,15250,15250,0
20240913,164700,180015020,15250,15250,15250,15250,0
20240913,164600,180015020,15250,15250,15250,15250,0
20240913,164500,180015020,15250,15250,15250,15250,0
20240913,164400,180015020,15250,15250,15250,15250,0
20240913,164300,180015020,15250,15250,15250,15250,0
20240913,164200,180015020,15250,15250,15250,15250,0
20240913,164100,180015020,15250,15250,15250,15250,0
20240913,164000,180015020,15250,15250,15250,15250,0
20240913,163900,180015020,15250,15250,15250,15250,0
20240913,163800,180015020,15250,15250,15250,15250,0
20240913,163700,180015020,15250,15250,15250,15250,0
20240913,163600,180015020,15250,15250,15250,15250,0
20240913,163500,180015020,15250,15250,15250,15250,0
20240913,163400,180015020,15250,15250,15250,15250,0
20240913,163300,180015020,15250,15250,15250,15250,0
20240913,163200,180015020,15250,15250,15250,15250,0
20240913,163100,180015020,15250,15250,15250,15250,0
20240913,163000,180015020,15250,15250,15250,15250,0
20240913,162900,180015020,15250,15250,15250,15250,0
20240913,162800,180015020,15250,15250,15250,15250,0
20240913,162700,180015020,15250,15250,15250,15250,0
20240913,162600,180015020,15250,15250,15250,15250,265
20240913,162500,180015020,15250,15250,15250,15250,0
20240913,162400,180015020,15250,15250,15250,15250,0
20240913,162300,180015020,15250,15250,15250,15250,0
20240913,162200,180015020,15250,15250,15250,15250,0
20240913,162100,180015020,15250,15250,15250,15250,0
20240913,162000,180015020,15250,15250,15250,15250,0
20240913,161900,180015020,15250,15250,15250,15250,0
20240913,161800,180015020,15250,15250,15250,15250,0
20240913,161700,180015020,15250,15250,15250,15250,0
20240913,161600,180015020,15250,15250,15250,15250,0
20240913,161500,180015020,15250,15250,15250,15250,0
20240913,161400,180015020,15250,15250,15250,15250,0
20240913,161300,180015020,15250,15250,15250,15250,0
20240913,161200,180015020,15250,15250,15250,15250,0
20240913,161100,180015020,15250,15250,15250,15250,0
20240913,161000,180015020,15250,15250,15250,15250,0
20240913,160900,180015020,15250,15250,15250,15250,0
20240913,160800,180015020,15250,15250,15250,15250,0
20240913,160700,180015020,15250,15250,15250,15250,0
20240913,160600,180015020,15250,15250,15250,15250,0
20240913,160500,180015020,15250,15250,15250,15250,0
20240913,160400,180015020,15250,15250,15250,15250,0
20240913,160300,180015020,15250,15250,15250,15250,0
20240913,160200,180015020,15250,15250,15250,15250,0
20240913,160100,180015020,15250,15250,15250,15250,0
20240913,160000,180015020,15250,15250,15250,15250,0
20240913,155900,180015020,15250,15250,15250,15250,0
20240913,155800,180015020,15250,15250,15250,15250,0
20240913,155700,180015020,15250,15250,15250,15250,0
20240913,155600,180015020,15250,15250,15250,15250,265
20240913,155500,180015020,15250,15250,15250,15250,0
20240913,155400,180015020,15250,15250,15250,15250,0
20240913,155300,180015020,15250,15250,15250,15250,0
20240913,155200,180015020,15250,15250,15250,15250,0
20240913,155100,180015020,15250,15250,15250,15250,0
20240913,155000,180015020,15250,15250,15250,15250,0
20240913,154900,180015020,15250,15250,15250,15250,0
20240913,154800,180015020,15250,15250,15250,15250,0
20240913,154700,180015020,15250,15250,15250,15250,0
20240913,154600,180015020,15250,15250,15250,15250,0
20240913,154500,180015020,15250,15250,15250,15250,0
20240913,154400,180015020,15250,15250,15250,15250,0
20240913,154300,180015020,15250,15250,15250,15250,0
20240913,154200,180015020,15250,15250,15250,15250,0
20240913,154100,180015020,15250,15250,15250,15250,0
20240913,154000,180015020,15250,15250,15250,15250,0
20240913,153900,180015020,15250,15250,15250,15250,0
20240913,153800,180015020,15250,15250,15250,15250,0
20240913,153700,180015020,15250,15250,15250,15250,0
20240913,153600,180015020,15250,15250,15250,15250,0
20240913,153500,180015020,15250,15250,15250,15250,0
20240913,153400,180015020,15250,15250,15250,15250,0
20240913,153300,180015020,15250,15250,15250,15250,0
20240913,153200,180015020,15250,15250,15250,15250,0
20240913,153100,180015020,15250,15250,15250,15250,0
20240913,153000,180015020,15250,15250,15250,15250,265
20240913,152900,175973770,15250,15250,15250,15250,0
20240913,152800,175973770,15250,15250,15250,15250,0
20240913,152700,175973770,15250,15250,15250,15250,0
20240913,152600,175973770,15250,15250,15250,15250,0
20240913,152500,175973770,15250,15250,15250,15250,0
20240913,152400,175973770,15250,15250,15250,15250,0
20240913,152300,175973770,15250,15250,15250,15250,0
20240913,152200,175973770,15250,15250,15250,15250,0
20240913,152100,175973770,15250,15250,15250,15250,0
20240913,152000,175973770,15250,15250,15250,15250,0
20240913,151900,175973770,15250,15250,15250,15250,14
20240913,151800,175760270,15240,15240,15240,15240,0
20240913,151700,175760270,15240,15240,15260,15240,43
20240913,151600,175104530,15240,15240,15240,15240,18
20240913,151500,174830210,15240,15240,15240,15240,351
20240913,151400,169480970,15240,15240,15240,15240,1
20240913,151300,169465730,15240,15240,15240,15240,2
20240913,151200,169435250,15240,15240,15240,15240,2
20240913,151100,169404770,15240,15250,15250,15240,31
20240913,151000,168932030,15240,15240,15240,15240,12
20240913,150900,168749150,15240,15240,15240,15240,1
20240913,150800,168733910,15240,15240,15240,15240,1
20240913,150700,168718670,15240,15240,15250,15240,52
20240913,150600,167925690,15240,15240,15240,15240,2
20240913,150500,167895210,15240,15250,15250,15240,51
20240913,150400,167117470,15240,15250,15250,15240,51
20240913,150300,166339730,15240,15240,15240,15240,3
20240913,150200,166294010,15240,15250,15250,15240,67
20240913,150100,165272270,15240,15240,15240,15240,1
20240913,150000,165257030,15240,15240,15240,15240,3
20240913,145900,165211310,15240,15240,15240,15240,1
20240913,145800,165196070,15240,15240,15240,15240,1
20240913,145700,165180830,15240,15240,15240,15240,2
20240913,145600,165150350,15240,15240,15240,15240,1
20240913,145500,165135110,15240,15240,15240,15240,242
20240913,145400,161447030,15240,15240,15240,15240,111
20240913,145300,159755390,15240,15240,15240,15240,2
20240913,145200,159724910,15240,15240,15240,15240,1
20240913,145100,159709670,15240,15240,15240,15240,1
20240913,145000,159694430,15240,15240,15240,15240,2
20240913,144900,159663950,15250,15240,15250,15240,3
20240913,144800,159618220,15240,15240,15240,15240,1
20240913,144700,159602980,15240,15240,15240,15240,2
20240913,144600,159572500,15240,15240,15240,15240,1
20240913,144500,159557260,15240,15240,15240,15240,1
20240913,144400,159542020,15240,15240,15240,15240,1
20240913,144300,159526780,15240,15240,15240,15240,3
20240913,144200,159481060,15240,15240,15240,15240,1
20240913,144100,159465820,15240,15240,15240,15240,1
20240913,144000,159450580,15240,15240,15240,15240,2
20240913,143900,159420100,15240,15240,15240,15240,1
20240913,143800,159404860,15240,15240,15240,15240,481
20240913,143700,152074420,15240,15240,15240,15240,1
20240913,143600,152059180,15250,15250,15250,15250,0
20240913,143500,152059180,15250,15250,15250,15250,0
20240913,143400,152059180,15250,15250,15250,15250,5
20240913,143300,151982930,15240,15240,15240,15240,50
20240913,143200,151220930,15240,15240,15240,15240,0
20240913,143100,151220930,15240,15240,15240,15240,50
20240913,143000,150458930,15250,15250,15250,15250,0
20240913,142900,150458930,15250,15250,15250,15250,0
20240913,142800,150458930,15250,15250,15250,15250,0
20240913,142700,150458930,15250,15250,15250,15250,0
20240913,142600,150458930,15250,15250,15250,15250,0
20240913,142500,150458930,15250,15250,15250,15250,0
20240913,142400,150458930,15250,15250,15250,15250,0
20240913,142300,150458930,15250,15250,15250,15250,20
20240913,142200,150153930,15250,15250,15250,15250,0
20240913,142100,150153930,15250,15250,15250,15250,37
20240913,142000,149589680,15250,15250,15250,15250,0
20240913,141900,149589680,15250,15250,15250,15250,0
20240913,141800,149589680,15250,15250,15250,15250,0
20240913,141700,149589680,15250,15250,15250,15250,0
20240913,141600,149589680,15250,15250,15250,15250,0
20240913,141500,149589680,15250,15250,15250,15250,0
20240913,141400,149589680,15250,15250,15250,15250,33
20240913,141300,149086430,15240,15240,15240,15240,0
20240913,141200,149086430,15240,15240,15240,15240,0
20240913,141100,149086430,15240,15240,15240,15240,0
20240913,141000,149086430,15240,15240,15240,15240,0
20240913,140900,149086430,15240,15240,15240,15240,120
20240913,140800,147257630,15250,15250,15250,15250,10
20240913,140700,147105130,15250,15250,15250,15250,0
20240913,140600,147105130,15250,15250,15250,15250,0
20240913,140500,147105130,15250,15250,15250,15250,0
20240913,140400,147105130,15250,15250,15250,15250,0
20240913,140300,147105130,15250,15250,15250,15250,0
20240913,140200,147105130,15250,15250,15250,15250,0
20240913,140100,147105130,15250,15250,15250,15250,0
20240913,140000,147105130,15250,15250,15250,15250,15
20240913,135900,146876380,15250,15250,15250,15250,0
20240913,135800,146876380,15250,15250,15250,15250,0
20240913,135700,146876380,15250,15250,15250,15250,0
20240913,135600,146876380,15250,15250,15250,15250,0
20240913,135500,146876380,15250,15250,15250,15250,0
20240913,135400,146876380,15250,15250,15250,15250,0
20240913,135300,146876380,15250,15250,15250,15250,0
20240913,135200,146876380,15250,15250,15250,15250,0
20240913,135100,146876380,15250,15250,15250,15250,0
20240913,135000,146876380,15250,15250,15250,15250,1
20240913,134900,146861130,15250,15250,15250,15250,0
20240913,134800,146861130,15250,15250,15250,15250,0
20240913,134700,146861130,15250,15250,15250,15250,0
20240913,134600,146861130,15250,15250,15250,15250,1
20240913,134500,146845880,15250,15250,15250,15250,10
20240913,134400,146693380,15240,15240,15240,15240,0
20240913,134300,146693380,15240,15240,15240,15240,0
20240913,134200,146693380,15240,15240,15240,15240,0
20240913,134100,146693380,15240,15240,15240,15240,311
20240913,134000,141953740,15230,15230,15230,15230,0
20240913,133900,141953740,15230,15230,15230,15230,0
20240913,133800,141953740,15230,15230,15230,15230,0
20240913,133700,141953740,15230,15230,15230,15230,0
20240913,133600,141953740,15230,15230,15230,15230,0
20240913,133500,141953740,15230,15230,15230,15230,0
20240913,133400,141953740,15230,15230,15230,15230,0
20240913,133300,141953740,15230,15230,15230,15230,0
20240913,133200,141953740,15230,15230,15230,15230,0
20240913,133100,141953740,15230,15230,15230,15230,0
20240913,133000,141953740,15230,15230,15230,15230,0
20240913,132900,141953740,15230,15240,15240,15230,6
20240913,132800,141862320,15250,15250,15250,15250,0
20240913,132700,141862320,15250,15250,15250,15250,0
20240913,132600,141862320,15250,15250,15250,15250,0
20240913,132500,141862320,15250,15250,15250,15250,0
20240913,132400,141862320,15250,15250,15250,15250,0
20240913,132300,141862320,15250,15250,15250,15250,0
20240913,132200,141862320,15250,15250,15250,15250,1
20240913,132100,141847070,15240,15240,15240,15240,2
20240913,132000,141816590,15240,15240,15240,15240,0
20240913,131900,141816590,15240,15240,15240,15240,1
20240913,131800,141801350,15240,15240,15240,15240,0
20240913,131700,141801350,15240,15240,15240,15240,2
20240913,131600,141770870,15240,15240,15240,15240,0
20240913,131500,141770870,15240,15240,15240,15240,1
20240913,131400,141755630,15240,15240,15240,15240,0
20240913,131300,141755630,15240,15240,15240,15240,2
20240913,131200,141725150,15240,15240,15240,15240,0
20240913,131100,141725150,15240,15240,15240,15240,1
20240913,131000,141709910,15240,15240,15240,15240,0
20240913,130900,141709910,15240,15240,15240,15240,2
20240913,130800,141679430,15240,15240,15240,15240,0
20240913,130700,141679430,15240,15240,15240,15240,2
20240913,130600,141648950,15240,15240,15240,15240,1
20240913,130500,141633710,15240,15240,15240,15240,0
20240913,130400,141633710,15240,15240,15240,15240,2
20240913,130300,141603230,15240,15240,15240,15240,0
20240913,130200,141603230,15240,15240,15240,15240,1
20240913,130100,141587990,15240,15240,15240,15240,0
20240913,130000,141587990,15240,15240,15240,15240,2
20240913,125900,141557510,15240,15240,15240,15240,0
20240913,125800,141557510,15240,15240,15240,15240,1
20240913,125700,141542270,15240,15240,15240,15240,0
20240913,125600,141542270,15240,15240,15240,15240,26
20240913,125500,141146030,15240,15240,15240,15240,100
20240913,125400,139622030,15240,15240,15240,15240,113
20240913,125300,137899910,15240,15240,15240,15240,0
20240913,125200,137899910,15240,15240,15240,15240,4
20240913,125100,137838950,15240,15240,15240,15240,0
20240913,125000,137838950,15240,15240,15240,15240,2
20240913,124900,137808470,15240,15240,15240,15240,0
20240913,124800,137808470,15240,15240,15240,15240,2
20240913,124700,137777990,15250,15250,15250,15250,0
20240913,124600,137777990,15250,15250,15250,15250,14
20240913,124500,137564490,15240,15240,15240,15240,0
20240913,124400,137564490,15240,15250,15250,15240,463
20240913,124300,130503870,15250,15250,15250,15250,0
20240913,124200,130503870,15250,15250,15250,15250,191
20240913,124100,127591120,15240,15240,15240,15240,1
20240913,124000,127575880,15240,15240,15240,15240,0
20240913,123900,127575880,15240,15240,15240,15240,2
20240913,123800,127545400,15240,15240,15240,15240,0
20240913,123700,127545400,15240,15240,15240,15240,1
20240913,123600,127530160,15240,15240,15240,15240,0
20240913,123500,127530160,15240,15240,15240,15240,2
20240913,123400,127499680,15240,15240,15240,15240,0
20240913,123300,127499680,15240,15240,15240,15240,1
20240913,123200,127484440,15240,15240,15240,15240,0
20240913,123100,127484440,15240,15240,15240,15240,2
20240913,123000,127453960,15240,15250,15250,15240,370
20240913,122900,121811560,15240,15240,15240,15240,17
20240913,122800,121552480,15240,15240,15240,15240,0
20240913,122700,121552480,15240,15240,15240,15240,3
20240913,122600,121506760,15240,15240,15240,15240,0
20240913,122500,121506760,15240,15240,15240,15240,3
20240913,122400,121461040,15240,15240,15240,15240,0
20240913,122300,121461040,15240,15240,15240,15240,3
20240913,122200,121415320,15240,15240,15240,15240,0
20240913,122100,121415320,15240,15240,15240,15240,1
20240913,122000,121400080,15250,15240,15250,15240,3
20240913,121900,121354350,15250,15250,15250,15250,0
20240913,121800,121354350,15250,15250,15250,15250,0
20240913,121700,121354350,15250,15250,15250,15250,0
20240913,121600,121354350,15250,15250,15250,15250,0
20240913,121500,121354350,15250,15250,15250,15250,2
20240913,121400,121323850,15250,15250,15250,15250,1
20240913,121300,121308600,15240,15240,15240,15240,15
20240913,121200,121080000,15240,15240,15240,15240,2
20240913,121100,121049520,15240,15240,15240,15240,0
20240913,121000,121049520,15240,15240,15240,15240,1
20240913,120900,121034280,15240,15240,15240,15240,0
20240913,120800,121034280,15240,15240,15240,15240,343
20240913,120700,115806960,15240,15240,15240,15240,0
20240913,120600,115806960,15240,15240,15240,15240,1
20240913,120500,115791720,15240,15240,15240,15240,0
20240913,120400,115791720,15240,15240,15240,15240,3
20240913,120300,115746000,15240,15240,15240,15240,0
20240913,120200,115746000,15240,15240,15240,15240,1
20240913,120100,115730760,15240,15240,15240,15240,0
20240913,120000,115730760,15240,15240,15240,15240,52
20240913,115900,114938280,15250,15250,15250,15250,0
20240913,115800,114938280,15250,15250,15250,15250,10
20240913,115700,114785780,15240,15240,15240,15240,2
20240913,115600,114755300,15240,15240,15240,15240,0
20240913,115500,114755300,15240,15240,15240,15240,3
20240913,115400,114709580,15240,15240,15240,15240,0
20240913,115300,114709580,15240,15240,15240,15240,1
20240913,115200,114694340,15240,15240,15240,15240,0
20240913,115100,114694340,15240,15240,15240,15240,2
20240913,115000,114663860,15240,15240,15240,15240,0
20240913,114900,114663860,15240,15240,15240,15240,3
20240913,114800,114618140,15240,15240,15240,15240,0
20240913,114700,114618140,15240,15240,15240,15240,3
20240913,114600,114572420,15240,15240,15240,15240,0
20240913,114500,114572420,15240,15240,15240,15240,1
20240913,114400,114557180,15240,15240,15240,15240,0
20240913,114300,114557180,15240,15240,15240,15240,40
20240913,114200,113947580,15250,15250,15250,15250,3
20240913,114100,113901830,15240,15250,15250,15240,2
20240913,114000,113871340,15240,15240,15240,15240,0
20240913,113900,113871340,15240,15240,15240,15240,2
20240913,113800,113840860,15240,15240,15240,15240,0
20240913,113700,113840860,15240,15240,15240,15240,2
20240913,113600,113810380,15240,15240,15240,15240,0
20240913,113500,113810380,15240,15240,15240,15240,2
20240913,113400,113779900,15250,15240,15250,15240,32
20240913,113300,113291930,15240,15240,15240,15240,0
20240913,113200,113291930,15240,15240,15240,15240,3
20240913,113100,113246210,15240,15240,15240,15240,0
20240913,113000,113246210,15240,15240,15240,15240,2
20240913,112900,113215730,15250,15250,15250,15250,0
20240913,112800,113215730,15250,15250,15250,15250,0
20240913,112700,113215730,15250,15250,15250,15250,0
20240913,112600,113215730,15250,15250,15250,15250,0
20240913,112500,113215730,15250,15250,15250,15250,0
20240913,112400,113215730,15250,15250,15250,15250,0
20240913,112300,113215730,15250,15230,15250,15230,4
20240913,112200,113154780,15220,15220,15220,15220,3
20240913,112100,113109120,15210,15220,15220,15210,480
20240913,112000,105803690,15220,15230,15230,15220,28
20240913,111900,105377260,15230,15230,15230,15230,0
20240913,111800,105377260,15230,15230,15230,15230,3
20240913,111700,105331570,15230,15230,15230,15230,0
20240913,111600,105331570,15230,15230,15230,15230,1
20240913,111500,105316340,15240,15240,15240,15240,200
20240913,111400,102268340,15240,15240,15240,15240,0
20240913,111300,102268340,15240,15240,15240,15240,0
20240913,111200,102268340,15240,15240,15240,15240,0
20240913,111100,102268340,15240,15240,15240,15240,162
20240913,111000,99799460,15240,15230,15240,15230,1001
20240913,110900,84544230,15210,15210,15210,15210,48
20240913,110800,83814150,15210,15220,15220,15210,4
20240913,110700,83753280,15220,15210,15220,15210,3
20240913,110600,83707640,15210,15210,15210,15210,4
20240913,110500,83646800,15210,15210,15210,15210,5
20240913,110400,83570750,15210,15210,15210,15210,2
20240913,110300,83540330,15210,15210,15210,15210,6
20240913,110200,83449070,15210,15210,15210,15210,3
20240913,110100,83403440,15210,15220,15240,15210,271
20240913,110000,79278970,15230,15220,15230,15220,3
20240913,105900,79233290,15220,15220,15220,15220,3
20240913,105800,79187630,15220,15220,15220,15220,60
20240913,105700,78274430,15220,15220,15220,15220,3
20240913,105600,78228770,15220,15220,15220,15220,20
20240913,105500,77924370,15220,15230,15230,15220,2
20240913,105400,77893920,15230,15230,15230,15230,2
20240913,105300,77863460,15230,15230,15230,15230,1
20240913,105200,77848230,15230,15230,15230,15230,0
20240913,105100,77848230,15230,15230,15230,15230,0
20240913,105000,77848230,15230,15230,15230,15230,0
20240913,104900,77848230,15230,15230,15230,15230,3
20240913,104800,77802540,15220,15220,15220,15220,1
20240913,104700,77787320,15220,15220,15220,15220,0
20240913,104600,77787320,15220,15220,15220,15220,2
20240913,104500,77756880,15220,15220,15220,15220,0
20240913,104400,77756880,15220,15220,15220,15220,1
20240913,104300,77741660,15220,15220,15220,15220,0
20240913,104200,77741660,15220,15220,15220,15220,2
20240913,104100,77711220,15220,15220,15220,15220,0
20240913,104000,77711220,15220,15220,15220,15220,1
20240913,103900,77696000,15220,15220,15220,15220,0
20240913,103800,77696000,15220,15220,15220,15220,2
20240913,103700,77665560,15220,15220,15220,15220,0
20240913,103600,77665560,15220,15220,15220,15220,1
20240913,103500,77650340,15220,15220,15220,15220,52
20240913,103400,76858900,15220,15220,15220,15220,0
20240913,103300,76858900,15220,15220,15220,15220,2
20240913,103200,76828460,15220,15220,15220,15220,0
20240913,103100,76828460,15220,15220,15220,15220,1
20240913,103000,76813240,15220,15220,15220,15220,0
20240913,102900,76813240,15220,15230,15230,15220,9
20240913,102800,76676230,15230,15230,15230,15230,0
20240913,102700,76676230,15230,15230,15230,15230,0
20240913,102600,76676230,15230,15230,15230,15230,0
20240913,102500,76676230,15230,15230,15230,15230,36
20240913,102400,76127950,15230,15230,15230,15230,100
20240913,102300,74604950,15230,15230,15230,15230,17
20240913,102200,74346040,15230,15230,15230,15230,52
20240913,102100,73554080,15230,15230,15230,15230,0
20240913,102000,73554080,15230,15200,15230,15200,201
20240913,101900,70498850,15200,15210,15210,15200,431
20240913,101800,63944740,15210,15210,15210,15210,0
20240913,101700,63944740,15210,15230,15230,15210,210
20240913,101600,60748010,15230,15230,15230,15230,6
20240913,101500,60656630,15240,15240,15240,15240,0
20240913,101400,60656630,15240,15240,15240,15240,20
20240913,101300,60351830,15250,15250,15250,15250,0
20240913,101200,60351830,15250,15250,15250,15250,393
20240913,101100,54358580,15250,15250,15250,15250,0
20240913,101000,54358580,15250,15250,15250,15250,53
20240913,100900,53550330,15230,15240,15240,15230,53
20240913,100800,52743040,15230,15230,15230,15230,0
20240913,100700,52743040,15230,15230,15230,15230,0
20240913,100600,52743040,15230,15230,15230,15230,4
20240913,100500,52682120,15210,15260,15260,15210,428
20240913,100400,46170090,15250,15250,15250,15250,282
20240913,100300,41869590,15200,15230,15230,15200,918
20240913,100200,27903200,15230,15230,15230,15230,0
20240913,100100,27903200,15230,15230,15230,15230,0
20240913,100000,27903200,15230,15250,15250,15230,31
20240913,095900,27430870,15240,15240,15240,15240,0
20240913,095800,27430870,15240,15240,15240,15240,0
20240913,095700,27430870,15240,15240,15240,15240,0
20240913,095600,27430870,15240,15240,15240,15240,171
20240913,095500,24824830,15250,15250,15250,15250,18
20240913,095400,24550330,15250,15250,15250,15250,0
20240913,095300,24550330,15250,15250,15250,15250,3
20240913,095200,24504580,15250,15250,15250,15250,0
20240913,095100,24504580,15250,15250,15250,15250,0
20240913,095000,24504580,15250,15250,15250,15250,0
20240913,094900,24504580,15250,15250,15250,15250,2
20240913,094800,24474080,15250,15250,15250,15250,0
20240913,094700,24474080,15250,15250,15250,15250,0
20240913,094600,24474080,15250,15250,15250,15250,23
20240913,094500,24123330,15250,15250,15250,15250,21
20240913,094400,23803080,15270,15270,15270,15270,17
20240913,094300,23543490,15270,15270,15270,15270,50
20240913,094200,22779990,15270,15270,15270,15270,28
20240913,094100,22352430,15270,15250,15270,15250,241
20240913,094000,18677080,15240,15240,15240,15240,0
20240913,093900,18677080,15240,15240,15240,15240,0
20240913,093800,18677080,15240,15240,15240,15240,0
20240913,093700,18677080,15240,15240,15240,15240,0
20240913,093600,18677080,15240,15240,15240,15240,0
20240913,093500,18677080,15240,15240,15240,15240,0
20240913,093400,18677080,15240,15240,15240,15240,19
20240913,093300,18387520,15220,15220,15220,15220,0
20240913,093200,18387520,15220,15220,15220,15220,0
20240913,093100,18387520,15220,15220,15220,15220,0
20240913,093000,18387520,15220,15220,15220,15220,0
20240913,092900,18387520,15220,15220,15220,15220,0
20240913,092800,18387520,15220,15240,15240,15220,253
20240913,092700,14533150,15250,15250,15250,15250,0
20240913,092600,14533150,15250,15250,15250,15250,126
20240913,092500,12611650,15250,15250,15250,15250,0
20240913,092400,12611650,15250,15250,15250,15250,10
20240913,092300,12459150,15240,15240,15240,15240,34
20240913,092200,11940990,15250,15250,15250,15250,10
20240913,092100,11788490,15250,15250,15250,15250,0
20240913,092000,11788490,15250,15250,15250,15250,0
20240913,091900,11788490,15250,15250,15250,15250,124
20240913,091800,9897490,15250,15250,15250,15250,83
20240913,091700,8631740,15250,15250,15250,15250,0
20240913,091600,8631740,15250,15250,15250,15250,40
20240913,091500,8021740,15240,15240,15240,15240,0
20240913,091400,8021740,15240,15250,15250,15240,78
20240913,091300,6832680,15250,15250,15250,15250,0
20240913,091200,6832680,15250,15250,15250,15250,0
20240913,091100,6832680,15250,15250,15250,15250,102
20240913,091000,5277180,15270,15260,15270,15260,4
20240913,090900,5216110,15250,15250,15250,15250,28
20240913,090800,4789110,15250,15250,15250,15250,12
20240913,090700,4606110,15250,15260,15260,15250,21
20240913,090600,4285830,15260,15260,15260,15260,48
20240913,090500,3553350,15250,15250,15250,15250,55
20240913,090400,2714600,15250,15260,15260,15250,38
20240913,090300,2135000,15250,15250,15250,15250,39
20240913,090200,1540250,15250,15250,15250,15250,0
20240913,090100,1540250,15250,15250,15250,15250,0
20240913,090000,1540250,15250,15250,15250,15250,101