KissMeData/034300/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191800,164015580,15290,15290,15290,15290,265
20240924,191700,164015580,15290,15290,15290,15290,0
20240924,191600,164015580,15290,15290,15290,15290,0
20240924,191500,164015580,15290,15290,15290,15290,0
20240924,191400,164015580,15290,15290,15290,15290,0
20240924,191300,164015580,15290,15290,15290,15290,0
20240924,191200,164015580,15290,15290,15290,15290,0
20240924,191100,164015580,15290,15290,15290,15290,0
20240924,191000,164015580,15290,15290,15290,15290,0
20240924,190900,164015580,15290,15290,15290,15290,0
20240924,190800,164015580,15290,15290,15290,15290,0
20240924,190700,164015580,15290,15290,15290,15290,0
20240924,190600,164015580,15290,15290,15290,15290,0
20240924,190500,164015580,15290,15290,15290,15290,0
20240924,190400,164015580,15290,15290,15290,15290,0
20240924,190300,164015580,15290,15290,15290,15290,0
20240924,190200,164015580,15290,15290,15290,15290,0
20240924,190100,164015580,15290,15290,15290,15290,0
20240924,190000,164015580,15290,15290,15290,15290,0
20240924,185900,164015580,15290,15290,15290,15290,0
20240924,185800,164015580,15290,15290,15290,15290,0
20240924,185700,164015580,15290,15290,15290,15290,0
20240924,185600,164015580,15290,15290,15290,15290,0
20240924,185500,164015580,15290,15290,15290,15290,0
20240924,185400,164015580,15290,15290,15290,15290,0
20240924,185300,164015580,15290,15290,15290,15290,0
20240924,185200,164015580,15290,15290,15290,15290,0
20240924,185100,164015580,15290,15290,15290,15290,0
20240924,185000,164015580,15290,15290,15290,15290,0
20240924,184900,164015580,15290,15290,15290,15290,0
20240924,184800,164015580,15290,15290,15290,15290,265
20240924,184700,164015580,15290,15290,15290,15290,0
20240924,184600,164015580,15290,15290,15290,15290,0
20240924,184500,164015580,15290,15290,15290,15290,0
20240924,184400,164015580,15290,15290,15290,15290,0
20240924,184300,164015580,15290,15290,15290,15290,0
20240924,184200,164015580,15290,15290,15290,15290,0
20240924,184100,164015580,15290,15290,15290,15290,0
20240924,184000,164015580,15290,15290,15290,15290,0
20240924,183900,164015580,15290,15290,15290,15290,0
20240924,183800,164015580,15290,15290,15290,15290,0
20240924,183700,164015580,15290,15290,15290,15290,0
20240924,183600,164015580,15290,15290,15290,15290,0
20240924,183500,164015580,15290,15290,15290,15290,0
20240924,183400,164015580,15290,15290,15290,15290,0
20240924,183300,164015580,15290,15290,15290,15290,0
20240924,183200,164015580,15290,15290,15290,15290,0
20240924,183100,164015580,15290,15290,15290,15290,0
20240924,183000,164015580,15290,15290,15290,15290,0
20240924,182900,164015580,15290,15290,15290,15290,0
20240924,182800,164015580,15290,15290,15290,15290,0
20240924,182700,164015580,15290,15290,15290,15290,0
20240924,182600,164015580,15290,15290,15290,15290,0
20240924,182500,164015580,15290,15290,15290,15290,0
20240924,182400,164015580,15290,15290,15290,15290,0
20240924,182300,164015580,15290,15290,15290,15290,0
20240924,182200,164015580,15290,15290,15290,15290,0
20240924,182100,164015580,15290,15290,15290,15290,0
20240924,182000,164015580,15290,15290,15290,15290,0
20240924,181900,164015580,15290,15290,15290,15290,0
20240924,181800,164015580,15290,15290,15290,15290,265
20240924,181700,164015580,15290,15290,15290,15290,0
20240924,181600,164015580,15290,15290,15290,15290,0
20240924,181500,164015580,15290,15290,15290,15290,0
20240924,181400,164015580,15290,15290,15290,15290,0
20240924,181300,164015580,15290,15290,15290,15290,0
20240924,181200,164015580,15290,15290,15290,15290,0
20240924,181100,164015580,15290,15290,15290,15290,0
20240924,181000,164015580,15290,15290,15290,15290,0
20240924,180900,164015580,15290,15290,15290,15290,0
20240924,180800,164015580,15290,15290,15290,15290,0
20240924,180700,164015580,15290,15290,15290,15290,0
20240924,180600,164015580,15290,15290,15290,15290,0
20240924,180500,164015580,15290,15290,15290,15290,0
20240924,180400,164015580,15290,15290,15290,15290,0
20240924,180300,164015580,15290,15290,15290,15290,0
20240924,180200,164015580,15290,15290,15290,15290,0
20240924,180100,164015580,15290,15290,15290,15290,0
20240924,180000,164015580,15290,15290,15290,15290,0
20240924,175900,164015580,15290,15290,15290,15290,0
20240924,175800,164015580,15290,15290,15290,15290,0
20240924,175700,164015580,15290,15290,15290,15290,0
20240924,175600,164015580,15290,15290,15290,15290,0
20240924,175500,164015580,15290,15290,15290,15290,0
20240924,175400,164015580,15290,15290,15290,15290,0
20240924,175300,164015580,15290,15290,15290,15290,0
20240924,175200,164015580,15290,15290,15290,15290,0
20240924,175100,164015580,15290,15290,15290,15290,0
20240924,175000,164015580,15290,15290,15290,15290,0
20240924,174900,164015580,15290,15290,15290,15290,0
20240924,174800,164015580,15290,15290,15290,15290,265
20240924,174700,164015580,15290,15290,15290,15290,0
20240924,174600,164015580,15290,15290,15290,15290,0
20240924,174500,164015580,15290,15290,15290,15290,0
20240924,174400,164015580,15290,15290,15290,15290,0
20240924,174300,164015580,15290,15290,15290,15290,0
20240924,174200,164015580,15290,15290,15290,15290,0
20240924,174100,164015580,15290,15290,15290,15290,0
20240924,174000,164015580,15290,15290,15290,15290,0
20240924,173900,164015580,15290,15290,15290,15290,0
20240924,173800,164015580,15290,15290,15290,15290,0
20240924,173700,164015580,15290,15290,15290,15290,0
20240924,173600,164015580,15290,15290,15290,15290,0
20240924,173500,164015580,15290,15290,15290,15290,0
20240924,173400,164015580,15290,15290,15290,15290,0
20240924,173300,164015580,15290,15290,15290,15290,0
20240924,173200,164015580,15290,15290,15290,15290,0
20240924,173100,164015580,15290,15290,15290,15290,0
20240924,173000,164015580,15290,15290,15290,15290,0
20240924,172900,164015580,15290,15290,15290,15290,0
20240924,172800,164015580,15290,15290,15290,15290,0
20240924,172700,164015580,15290,15290,15290,15290,0
20240924,172600,164015580,15290,15290,15290,15290,0
20240924,172500,164015580,15290,15290,15290,15290,0
20240924,172400,164015580,15290,15290,15290,15290,0
20240924,172300,164015580,15290,15290,15290,15290,0
20240924,172200,164015580,15290,15290,15290,15290,0
20240924,172100,164015580,15290,15290,15290,15290,0
20240924,172000,164015580,15290,15290,15290,15290,0
20240924,171900,164015580,15290,15290,15290,15290,0
20240924,171800,164015580,15290,15290,15290,15290,265
20240924,171700,164015580,15290,15290,15290,15290,0
20240924,171600,164015580,15290,15290,15290,15290,0
20240924,171500,164015580,15290,15290,15290,15290,0
20240924,171400,164015580,15290,15290,15290,15290,0
20240924,171300,164015580,15290,15290,15290,15290,0
20240924,171200,164015580,15290,15290,15290,15290,0
20240924,171100,164015580,15290,15290,15290,15290,0
20240924,171000,164015580,15290,15290,15290,15290,0
20240924,170900,164015580,15290,15290,15290,15290,0
20240924,170800,164015580,15290,15290,15290,15290,0
20240924,170700,164015580,15290,15290,15290,15290,0
20240924,170600,164015580,15290,15290,15290,15290,0
20240924,170500,164015580,15290,15290,15290,15290,0
20240924,170400,164015580,15290,15290,15290,15290,0
20240924,170300,164015580,15290,15290,15290,15290,0
20240924,170200,164015580,15290,15290,15290,15290,0
20240924,170100,164015580,15290,15290,15290,15290,0
20240924,170000,164015580,15290,15290,15290,15290,0
20240924,165900,164015580,15290,15290,15290,15290,0
20240924,165800,164015580,15290,15290,15290,15290,0
20240924,165700,164015580,15290,15290,15290,15290,0
20240924,165600,164015580,15290,15290,15290,15290,0
20240924,165500,164015580,15290,15290,15290,15290,0
20240924,165400,164015580,15290,15290,15290,15290,0
20240924,165300,164015580,15290,15290,15290,15290,0
20240924,165200,164015580,15290,15290,15290,15290,0
20240924,165100,164015580,15290,15290,15290,15290,0
20240924,165000,164015580,15290,15290,15290,15290,0
20240924,164900,164015580,15290,15290,15290,15290,0
20240924,164800,164015580,15290,15290,15290,15290,265
20240924,164700,164015580,15290,15290,15290,15290,0
20240924,164600,164015580,15290,15290,15290,15290,0
20240924,164500,164015580,15290,15290,15290,15290,0
20240924,164400,164015580,15290,15290,15290,15290,0
20240924,164300,164015580,15290,15290,15290,15290,0
20240924,164200,164015580,15290,15290,15290,15290,0
20240924,164100,164015580,15290,15290,15290,15290,0
20240924,164000,164015580,15290,15290,15290,15290,0
20240924,163900,164015580,15290,15290,15290,15290,0
20240924,163800,164015580,15290,15290,15290,15290,0
20240924,163700,164015580,15290,15290,15290,15290,0
20240924,163600,164015580,15290,15290,15290,15290,0
20240924,163500,164015580,15290,15290,15290,15290,0
20240924,163400,164015580,15290,15290,15290,15290,0
20240924,163300,164015580,15290,15290,15290,15290,0
20240924,163200,164015580,15290,15290,15290,15290,0
20240924,163100,164015580,15290,15290,15290,15290,0
20240924,163000,164015580,15290,15290,15290,15290,0
20240924,162900,164015580,15290,15290,15290,15290,0
20240924,162800,164015580,15290,15290,15290,15290,0
20240924,162700,164015580,15290,15290,15290,15290,0
20240924,162600,164015580,15290,15290,15290,15290,0
20240924,162500,164015580,15290,15290,15290,15290,0
20240924,162400,164015580,15290,15290,15290,15290,0
20240924,162300,164015580,15290,15290,15290,15290,0
20240924,162200,164015580,15290,15290,15290,15290,0
20240924,162100,164015580,15290,15290,15290,15290,0
20240924,162000,164015580,15290,15290,15290,15290,0
20240924,161900,164015580,15290,15290,15290,15290,0
20240924,161800,164015580,15290,15290,15290,15290,265
20240924,161700,164015580,15290,15290,15290,15290,0
20240924,161600,164015580,15290,15290,15290,15290,0
20240924,161500,164015580,15290,15290,15290,15290,0
20240924,161400,164015580,15290,15290,15290,15290,0
20240924,161300,164015580,15290,15290,15290,15290,0
20240924,161200,164015580,15290,15290,15290,15290,0
20240924,161100,164015580,15290,15290,15290,15290,0
20240924,161000,164015580,15290,15290,15290,15290,0
20240924,160900,164015580,15290,15290,15290,15290,0
20240924,160800,164015580,15290,15290,15290,15290,0
20240924,160700,164015580,15290,15290,15290,15290,0
20240924,160600,164015580,15290,15290,15290,15290,0
20240924,160500,164015580,15290,15290,15290,15290,0
20240924,160400,164015580,15290,15290,15290,15290,0
20240924,160300,164015580,15290,15290,15290,15290,0
20240924,160200,164015580,15290,15290,15290,15290,0
20240924,160100,164015580,15290,15290,15290,15290,0
20240924,160000,164015580,15290,15290,15290,15290,0
20240924,155900,164015580,15290,15290,15290,15290,0
20240924,155800,164015580,15290,15290,15290,15290,0
20240924,155700,164015580,15290,15290,15290,15290,0
20240924,155600,164015580,15290,15290,15290,15290,0
20240924,155500,164015580,15290,15290,15290,15290,0
20240924,155400,164015580,15290,15290,15290,15290,0
20240924,155300,164015580,15290,15290,15290,15290,0
20240924,155200,164015580,15290,15290,15290,15290,0
20240924,155100,164015580,15290,15290,15290,15290,0
20240924,155000,164015580,15290,15290,15290,15290,0
20240924,154900,164015580,15290,15290,15290,15290,0
20240924,154800,164015580,15290,15290,15290,15290,265
20240924,154700,164015580,15290,15290,15290,15290,0
20240924,154600,164015580,15290,15290,15290,15290,0
20240924,154500,164015580,15290,15290,15290,15290,0
20240924,154400,164015580,15290,15290,15290,15290,0
20240924,154300,164015580,15290,15290,15290,15290,0
20240924,154200,164015580,15290,15290,15290,15290,0
20240924,154100,164015580,15290,15290,15290,15290,0
20240924,154000,164015580,15290,15290,15290,15290,0
20240924,153900,164015580,15290,15290,15290,15290,0
20240924,153800,164015580,15290,15290,15290,15290,0
20240924,153700,164015580,15290,15290,15290,15290,0
20240924,153600,164015580,15290,15290,15290,15290,0
20240924,153500,164015580,15290,15290,15290,15290,0
20240924,153400,164015580,15290,15290,15290,15290,0
20240924,153300,164015580,15290,15290,15290,15290,0
20240924,153200,164015580,15290,15290,15290,15290,0
20240924,153100,164015580,15290,15290,15290,15290,0
20240924,153000,164015580,15290,15290,15290,15290,265
20240924,152900,159963730,15290,15290,15290,15290,0
20240924,152800,159963730,15290,15290,15290,15290,0
20240924,152700,159963730,15290,15290,15290,15290,0
20240924,152600,159963730,15290,15290,15290,15290,0
20240924,152500,159963730,15290,15290,15290,15290,0
20240924,152400,159963730,15290,15290,15290,15290,0
20240924,152300,159963730,15290,15290,15290,15290,0
20240924,152200,159963730,15290,15290,15290,15290,0
20240924,152100,159963730,15290,15290,15290,15290,0
20240924,152000,159963730,15290,15290,15290,15290,0
20240924,151900,159963730,15290,15270,15290,15270,6
20240924,151800,159872090,15270,15270,15270,15270,6
20240924,151700,159780470,15120,15120,15120,15120,5
20240924,151600,159704870,15120,15280,15300,15120,12
20240924,151500,159523030,15280,15250,15280,15250,11
20240924,151400,159355250,15250,15120,15250,15120,131
20240924,151300,157374400,15250,15140,15250,15140,1865
20240924,151200,129099170,15140,15140,15140,15140,51
20240924,151100,128327030,15140,15140,15140,15140,0
20240924,151000,128327030,15140,15090,15140,15090,14
20240924,150900,128115120,15140,15140,15140,15140,0
20240924,150800,128115120,15140,15140,15140,15140,0
20240924,150700,128115120,15140,15140,15140,15140,0
20240924,150600,128115120,15140,15140,15140,15140,0
20240924,150500,128115120,15140,15140,15140,15140,0
20240924,150400,128115120,15140,15140,15140,15140,151
20240924,150300,125828980,15140,15140,15140,15140,1
20240924,150200,125813840,15090,15080,15090,15080,11
20240924,150100,125647930,15090,15090,15090,15090,0
20240924,150000,125647930,15090,15090,15090,15090,0
20240924,145900,125647930,15090,15090,15090,15090,0
20240924,145800,125647930,15090,15080,15090,15080,3
20240924,145700,125602680,15090,15090,15090,15090,0
20240924,145600,125602680,15090,15090,15090,15090,3
20240924,145500,125557410,15140,15140,15140,15140,0
20240924,145400,125557410,15140,15140,15140,15140,0
20240924,145300,125557410,15140,15140,15140,15140,0
20240924,145200,125557410,15140,15140,15140,15140,0
20240924,145100,125557410,15140,15140,15140,15140,1
20240924,145000,125542270,15090,15090,15090,15090,0
20240924,144900,125542270,15090,15090,15090,15090,12
20240924,144800,125361190,15090,15090,15090,15090,0
20240924,144700,125361190,15090,15090,15090,15090,0
20240924,144600,125361190,15090,15090,15090,15090,1
20240924,144500,125346100,15140,15140,15140,15140,0
20240924,144400,125346100,15140,15140,15140,15140,0
20240924,144300,125346100,15140,15140,15140,15140,0
20240924,144200,125346100,15140,15140,15140,15140,0
20240924,144100,125346100,15140,15140,15140,15140,0
20240924,144000,125346100,15140,15140,15140,15140,0
20240924,143900,125346100,15140,15140,15140,15140,0
20240924,143800,125346100,15140,15040,15140,15040,25
20240924,143700,124967800,15140,15140,15140,15140,0
20240924,143600,124967800,15140,15090,15140,15090,2
20240924,143500,124937570,15040,15040,15040,15040,1
20240924,143400,124922530,15140,15140,15140,15140,0
20240924,143300,124922530,15140,15140,15140,15140,0
20240924,143200,124922530,15140,15140,15140,15140,0
20240924,143100,124922530,15140,15140,15140,15140,0
20240924,143000,124922530,15140,15140,15140,15140,0
20240924,142900,124922530,15140,15140,15140,15140,0
20240924,142800,124922530,15140,15140,15140,15140,0
20240924,142700,124922530,15140,15090,15140,15090,3
20240924,142600,124877210,15140,15140,15140,15140,0
20240924,142500,124877210,15140,15140,15140,15140,0
20240924,142400,124877210,15140,15140,15140,15140,0
20240924,142300,124877210,15140,15140,15140,15140,0
20240924,142200,124877210,15140,15140,15140,15140,1
20240924,142100,124862070,15140,15140,15140,15140,0
20240924,142000,124862070,15140,15140,15140,15140,0
20240924,141900,124862070,15140,15140,15140,15140,1
20240924,141800,124846930,15140,15140,15140,15140,0
20240924,141700,124846930,15140,15140,15140,15140,0
20240924,141600,124846930,15140,15140,15140,15140,0
20240924,141500,124846930,15140,15140,15140,15140,2
20240924,141400,124816650,15140,15140,15140,15140,0
20240924,141300,124816650,15140,15140,15140,15140,0
20240924,141200,124816650,15140,15140,15140,15140,13
20240924,141100,124619830,15040,15090,15140,15040,18
20240924,141000,124348460,15040,15050,15050,15040,132
20240924,140900,122362750,15140,15140,15140,15140,0
20240924,140800,122362750,15140,15140,15140,15140,2
20240924,140700,122332470,15140,15140,15140,15140,14
20240924,140600,122120510,15140,15130,15140,15130,27
20240924,140500,121711750,15140,15130,15140,15130,13
20240924,140400,121515050,15130,15130,15130,15130,3
20240924,140300,121469660,15140,15140,15140,15140,0
20240924,140200,121469660,15140,15140,15140,15140,0
20240924,140100,121469660,15140,15130,15140,15130,26
20240924,140000,121076270,15130,15110,15130,15110,44
20240924,135900,120411410,15110,15010,15110,15010,6
20240924,135800,120321150,15110,15050,15110,15050,26
20240924,135700,119929730,15050,15050,15050,15050,0
20240924,135600,119929730,15050,15050,15050,15050,0
20240924,135500,119929730,15050,15050,15050,15050,1
20240924,135400,119914680,15110,15110,15110,15110,0
20240924,135300,119914680,15110,15050,15110,15050,35
20240924,135200,119386490,15000,15000,15000,15000,10
20240924,135100,119236490,15000,15000,15000,15000,0
20240924,135000,119236490,15000,15000,15000,15000,10
20240924,134900,119086490,14900,15090,15090,14900,295
20240924,134800,114661700,15090,15090,15090,15090,0
20240924,134700,114661700,15090,15090,15090,15090,0
20240924,134600,114661700,15090,15090,15090,15090,0
20240924,134500,114661700,15090,15120,15120,15090,235
20240924,134400,111110910,15110,15110,15110,15110,0
20240924,134300,111110910,15110,15110,15110,15110,0
20240924,134200,111110910,15110,15110,15110,15110,0
20240924,134100,111110910,15110,15120,15120,15110,5
20240924,134000,111035330,15120,15120,15120,15120,0
20240924,133900,111035330,15120,15120,15120,15120,1
20240924,133800,111020210,15130,15130,15130,15130,0
20240924,133700,111020210,15130,15130,15130,15130,2
20240924,133600,110989950,15130,15120,15130,15110,6
20240924,133500,110899240,15130,15130,15130,15130,2
20240924,133400,110868980,15130,15130,15130,15130,0
20240924,133300,110868980,15130,15130,15130,15130,0
20240924,133200,110868980,15130,15130,15130,15130,1
20240924,133100,110853850,15130,15130,15130,15130,1
20240924,133000,110838720,15130,15130,15130,15130,5
20240924,132900,110763070,15120,15120,15120,15120,0
20240924,132800,110763070,15120,15120,15120,15120,9
20240924,132700,110626990,15120,15120,15120,15120,0
20240924,132600,110626990,15120,15110,15120,15110,27
20240924,132500,110218950,15120,15120,15120,15120,1
20240924,132400,110203830,15120,15120,15120,15120,17
20240924,132300,109946790,15120,15120,15120,15120,2
20240924,132200,109916550,15120,15120,15120,15120,84
20240924,132100,108646470,15130,15130,15130,15130,11
20240924,132000,108480040,15130,15130,15130,15130,0
20240924,131900,108480040,15130,15130,15130,15130,2
20240924,131800,108449780,15130,15130,15130,15130,0
20240924,131700,108449780,15130,15130,15130,15130,0
20240924,131600,108449780,15130,15130,15130,15130,2
20240924,131500,108419520,15110,15100,15110,15100,197
20240924,131400,105443820,15070,15070,15070,15070,0
20240924,131300,105443820,15070,15070,15070,15070,0
20240924,131200,105443820,15070,15070,15070,15070,0
20240924,131100,105443820,15070,15070,15070,15070,1
20240924,131000,105428750,15100,15100,15100,15100,1
20240924,130900,105413650,15100,15100,15100,15100,1
20240924,130800,105398550,15100,15100,15100,15100,1
20240924,130700,105383450,15100,15100,15100,15100,0
20240924,130600,105383450,15100,15100,15100,15100,1
20240924,130500,105368350,15100,15100,15100,15100,0
20240924,130400,105368350,15100,15100,15100,15100,0
20240924,130300,105368350,15100,15100,15100,15100,0
20240924,130200,105368350,15100,15100,15100,15100,1
20240924,130100,105353250,15100,15070,15100,15070,3
20240924,130000,105307980,15100,15100,15100,15100,1
20240924,125900,105292880,15100,15100,15100,15100,0
20240924,125800,105292880,15100,15100,15100,15100,3
20240924,125700,105247580,15100,15080,15100,15080,7
20240924,125600,105141980,15080,15080,15080,15080,3
20240924,125500,105096740,15080,15080,15080,15080,5
20240924,125400,105021340,15070,15070,15070,15070,71
20240924,125300,103951370,15070,15070,15070,15070,2
20240924,125200,103921230,15070,15060,15070,15060,32
20240924,125100,103439290,15060,15070,15070,15060,58
20240924,125000,102565490,15050,15050,15050,15050,0
20240924,124900,102565490,15050,15050,15050,15050,0
20240924,124800,102565490,15050,15050,15050,15050,0
20240924,124700,102565490,15050,15050,15050,15050,0
20240924,124600,102565490,15050,15050,15050,15050,0
20240924,124500,102565490,15050,15050,15050,15050,1
20240924,124400,102550440,15050,15060,15060,15050,257
20240924,124300,98681240,15060,15060,15060,15060,5
20240924,124200,98605940,15060,15060,15060,15060,0
20240924,124100,98605940,15060,15060,15060,15060,0
20240924,124000,98605940,15060,15060,15060,15060,0
20240924,123900,98605940,15060,15060,15060,15060,0
20240924,123800,98605940,15060,15060,15060,15060,0
20240924,123700,98605940,15060,15060,15060,15060,0
20240924,123600,98605940,15060,15060,15060,15060,14
20240924,123500,98395100,15080,15080,15080,15080,0
20240924,123400,98395100,15080,15080,15080,15080,0
20240924,123300,98395100,15080,15080,15080,15080,0
20240924,123200,98395100,15080,15080,15080,15080,1
20240924,123100,98380020,15080,15080,15080,15080,0
20240924,123000,98380020,15080,15080,15080,15080,0
20240924,122900,98380020,15080,15080,15080,15080,0
20240924,122800,98380020,15080,15080,15080,15080,0
20240924,122700,98380020,15080,15080,15080,15080,0
20240924,122600,98380020,15080,15080,15080,15080,0
20240924,122500,98380020,15080,15080,15080,15080,0
20240924,122400,98380020,15080,15080,15080,15080,0
20240924,122300,98380020,15080,15080,15080,15080,0
20240924,122200,98380020,15080,15080,15080,15080,3
20240924,122100,98334780,15060,15060,15060,15060,0
20240924,122000,98334780,15060,15060,15060,15060,0
20240924,121900,98334780,15060,15060,15060,15060,0
20240924,121800,98334780,15060,15060,15060,15060,0
20240924,121700,98334780,15060,15060,15060,15060,0
20240924,121600,98334780,15060,15060,15060,15060,0
20240924,121500,98334780,15060,15060,15060,15060,5
20240924,121400,98259480,15050,15050,15050,15050,0
20240924,121300,98259480,15050,15050,15050,15050,0
20240924,121200,98259480,15050,15050,15050,15050,0
20240924,121100,98259480,15050,15050,15050,15050,0
20240924,121000,98259480,15050,15050,15050,15050,0
20240924,120900,98259480,15050,15050,15050,15050,0
20240924,120800,98259480,15050,15050,15050,15050,0
20240924,120700,98259480,15050,15050,15050,15050,0
20240924,120600,98259480,15050,15050,15050,15050,0
20240924,120500,98259480,15050,15050,15050,15050,0
20240924,120400,98259480,15050,15050,15050,15050,0
20240924,120300,98259480,15050,15050,15050,15050,0
20240924,120200,98259480,15050,15050,15050,15050,32
20240924,120100,97777880,15050,15060,15060,15050,302
20240924,120000,93232760,15060,15060,15060,15060,0
20240924,115900,93232760,15060,15060,15060,15060,0
20240924,115800,93232760,15060,15060,15060,15060,0
20240924,115700,93232760,15060,15060,15060,15060,0
20240924,115600,93232760,15060,15060,15060,15060,0
20240924,115500,93232760,15060,15060,15060,15060,1
20240924,115400,93217700,15080,15080,15080,15080,0
20240924,115300,93217700,15080,15080,15080,15080,0
20240924,115200,93217700,15080,15080,15080,15080,0
20240924,115100,93217700,15080,15080,15080,15080,0
20240924,115000,93217700,15080,15080,15080,15080,0
20240924,114900,93217700,15080,15080,15080,15080,4
20240924,114800,93157380,15080,15080,15080,15080,0
20240924,114700,93157380,15080,15080,15080,15080,0
20240924,114600,93157380,15080,15080,15080,15080,0
20240924,114500,93157380,15080,15080,15080,15080,0
20240924,114400,93157380,15080,15080,15080,15080,0
20240924,114300,93157380,15080,15080,15080,15080,0
20240924,114200,93157380,15080,15080,15080,15080,0
20240924,114100,93157380,15080,15080,15080,15080,2
20240924,114000,93127220,15090,15090,15090,15090,0
20240924,113900,93127220,15090,15090,15090,15090,0
20240924,113800,93127220,15090,15090,15090,15090,33
20240924,113700,92629250,15090,15090,15090,15090,6
20240924,113600,92538710,15090,15090,15090,15090,0
20240924,113500,92538710,15090,15080,15090,15080,24
20240924,113400,92176590,15070,15070,15070,15070,3
20240924,113300,92131380,15060,15050,15060,15050,106
20240924,113200,90536070,15050,15050,15050,15050,0
20240924,113100,90536070,15050,15050,15050,15050,0
20240924,113000,90536070,15050,15050,15050,15050,0
20240924,112900,90536070,15050,15050,15050,15050,0
20240924,112800,90536070,15050,15050,15050,15050,33
20240924,112700,90039420,15050,15050,15050,15050,0
20240924,112600,90039420,15050,15050,15050,15050,0
20240924,112500,90039420,15050,15050,15050,15050,0
20240924,112400,90039420,15050,15050,15050,15050,0
20240924,112300,90039420,15050,15050,15050,15050,0
20240924,112200,90039420,15050,15050,15050,15050,0
20240924,112100,90039420,15050,15050,15050,15050,0
20240924,112000,90039420,15050,15040,15050,15040,2
20240924,111900,90009330,15040,15040,15040,15040,0
20240924,111800,90009330,15040,15040,15040,15040,0
20240924,111700,90009330,15040,15040,15040,15040,0
20240924,111600,90009330,15040,15040,15040,15040,1
20240924,111500,89994290,14990,14990,14990,14990,0
20240924,111400,89994290,14990,14990,14990,14990,0
20240924,111300,89994290,14990,14990,14990,14990,0
20240924,111200,89994290,14990,14990,14990,14990,0
20240924,111100,89994290,14990,14990,14990,14990,2
20240924,111000,89964310,15050,15050,15050,15050,0
20240924,110900,89964310,15050,15050,15050,15050,0
20240924,110800,89964310,15050,14950,15050,14900,164
20240924,110700,87499960,14900,14900,14900,14900,0
20240924,110600,87499960,14900,14900,14900,14900,0
20240924,110500,87499960,14900,14900,14900,14900,36
20240924,110400,86963560,14900,14900,14900,14900,0
20240924,110300,86963560,14900,14900,14900,14900,0
20240924,110200,86963560,14900,14960,14960,14900,200
20240924,110100,83973820,14960,14960,14960,14960,0
20240924,110000,83973820,14960,15000,15000,14960,17
20240924,105900,83719460,14960,14960,14960,14960,0
20240924,105800,83719460,14960,14960,14960,14960,0
20240924,105700,83719460,14960,14960,14960,14960,0
20240924,105600,83719460,14960,14960,14960,14960,0
20240924,105500,83719460,14960,14960,14960,14960,0
20240924,105400,83719460,14960,14960,14960,14960,0
20240924,105300,83719460,14960,14960,14960,14960,0
20240924,105200,83719460,14960,14960,14960,14960,0
20240924,105100,83719460,14960,14960,14960,14960,0
20240924,105000,83719460,14960,14960,14960,14960,0
20240924,104900,83719460,14960,14970,14970,14960,54
20240924,104800,82911110,15000,15000,15000,15000,1
20240924,104700,82896110,15010,15010,15010,15010,0
20240924,104600,82896110,15010,15010,15010,15010,0
20240924,104500,82896110,15010,15010,15010,15010,0
20240924,104400,82896110,15010,15010,15010,15010,0
20240924,104300,82896110,15010,15010,15010,15010,131
20240924,104200,80929800,15020,15020,15020,15020,2
20240924,104100,80899760,15020,15020,15020,15020,1
20240924,104000,80884740,15010,15010,15010,15010,0
20240924,103900,80884740,15010,15010,15010,15010,0
20240924,103800,80884740,15010,15010,15010,15010,0
20240924,103700,80884740,15010,15010,15010,15010,0
20240924,103600,80884740,15010,15010,15010,15010,0
20240924,103500,80884740,15010,15010,15010,15010,0
20240924,103400,80884740,15010,15010,15010,15010,0
20240924,103300,80884740,15010,15010,15010,15010,0
20240924,103200,80884740,15010,15010,15010,15010,0
20240924,103100,80884740,15010,15010,15010,15010,0
20240924,103000,80884740,15010,15010,15010,15010,1
20240924,102900,80869730,15030,15020,15030,15020,2
20240924,102800,80839680,15010,15010,15010,15010,4
20240924,102700,80779640,14960,14960,14960,14960,0
20240924,102600,80779640,14960,14960,14960,14960,0
20240924,102500,80779640,14960,14960,14960,14960,0
20240924,102400,80779640,14960,14960,14960,14960,0
20240924,102300,80779640,14960,14960,14960,14960,0
20240924,102200,80779640,14960,14960,14960,14960,20
20240924,102100,80480440,14960,14970,14970,14960,11
20240924,102000,80315860,15000,15000,15000,15000,1
20240924,101900,80300860,15010,15010,15010,15010,0
20240924,101800,80300860,15010,15010,15010,15010,0
20240924,101700,80300860,15010,15010,15010,15010,0
20240924,101600,80300860,15010,15010,15010,15010,1
20240924,101500,80285850,14960,14960,14960,14960,0
20240924,101400,80285850,14960,14960,14960,14960,0
20240924,101300,80285850,14960,14960,14960,14960,0
20240924,101200,80285850,14960,14960,14960,14960,8
20240924,101100,80166170,14960,14920,14960,14920,36
20240924,101000,79628970,14970,14970,14970,14970,112
20240924,100900,77952330,15010,15010,15010,15010,0
20240924,100800,77952330,15010,15010,15010,15010,1
20240924,100700,77937320,14980,14980,14980,14980,0
20240924,100600,77937320,14980,14980,14980,14980,0
20240924,100500,77937320,14980,14980,14980,14980,0
20240924,100400,77937320,14980,14980,14980,14980,5
20240924,100300,77862420,14980,14980,14980,14980,0
20240924,100200,77862420,14980,14980,14980,14980,0
20240924,100100,77862420,14980,14980,14980,14980,13
20240924,100000,77667680,14970,14990,14990,14970,26
20240924,095900,77278020,15000,15010,15010,15000,69
20240924,095800,76242580,15010,15010,15040,15010,182
20240924,095700,73506980,15000,15000,15000,15000,0
20240924,095600,73506980,15000,15000,15000,15000,0
20240924,095500,73506980,15000,15000,15000,15000,0
20240924,095400,73506980,15000,15000,15000,15000,0
20240924,095300,73506980,15000,15000,15000,15000,0
20240924,095200,73506980,15000,15000,15000,15000,0
20240924,095100,73506980,15000,15000,15000,15000,0
20240924,095000,73506980,15000,14990,15000,14990,128
20240924,094900,71588240,14990,14990,14990,14990,100
20240924,094800,70089240,15050,15050,15050,15050,0
20240924,094700,70089240,15050,15050,15050,15050,0
20240924,094600,70089240,15050,15050,15050,15050,8
20240924,094500,69968840,15060,15040,15060,15040,5
20240924,094400,69893580,14990,14990,14990,14990,263
20240924,094300,65951210,14990,14990,15040,14990,598
20240924,094200,56983140,14980,14970,14980,14970,1003
20240924,094100,41968220,14970,14970,14970,14970,1
20240924,094000,41953250,14920,14930,14930,14920,31
20240924,093900,41490620,14970,14910,14970,14910,6
20240924,093800,41400990,14900,14900,14900,14900,88
20240924,093700,40089790,14900,14940,14940,14900,27
20240924,093600,39686470,14950,14950,14950,14950,1
20240924,093500,39671520,14970,14970,14970,14970,1
20240924,093400,39656550,14990,14990,14990,14990,0
20240924,093300,39656550,14990,14910,15000,14900,144
20240924,093200,37503120,14900,14890,14900,14890,36
20240924,093100,36967020,14890,14890,14890,14890,1
20240924,093000,36952130,14870,14880,14880,14870,3
20240924,092900,36907500,14900,14900,14900,14900,3
20240924,092800,36862800,14900,14860,14900,14860,39
20240924,092700,36282400,14860,14860,14860,14860,0
20240924,092600,36282400,14860,14840,14860,14840,3
20240924,092500,36237840,14850,14810,14850,14810,25
20240924,092400,35867550,14820,14900,14900,14820,513
20240924,092300,28224180,14900,14910,14920,14900,12
20240924,092200,28045220,14910,14910,14910,14910,10
20240924,092100,27896120,15000,15000,15000,15000,0
20240924,092000,27896120,15000,15000,15000,15000,0
20240924,091900,27896120,15000,15000,15000,15000,0
20240924,091800,27896120,15000,15000,15000,15000,0
20240924,091700,27896120,15000,15000,15000,15000,0
20240924,091600,27896120,15000,15000,15000,15000,10
20240924,091500,27746120,14900,14900,14900,14900,0
20240924,091400,27746120,14900,14900,14900,14900,0
20240924,091300,27746120,14900,14900,14900,14900,45
20240924,091200,27075620,14910,14910,14910,14910,1
20240924,091100,27060710,14900,14980,14980,14900,100
20240924,091000,25568570,14990,14990,14990,14990,0
20240924,090900,25568570,14990,15000,15000,14990,6
20240924,090800,25478610,15000,15000,15000,15000,0
20240924,090700,25478610,15000,15000,15000,15000,14
20240924,090600,25268610,14980,14990,14990,14980,30
20240924,090500,24819110,15160,15160,15160,15160,0
20240924,090400,24819110,15160,15170,15170,14990,1277
20240924,090300,5672650,14990,14950,15500,14950,301
20240924,090200,1046510,14820,14820,14830,14820,12
20240924,090100,868640,14760,14760,14760,14760,4
20240924,090000,809600,14720,14720,14720,14720,55