KissMeData/024110/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,190900,10880212900,14110,14110,14110,14110,58085
20240923,190800,10880212900,14110,14110,14110,14110,0
20240923,190700,10880212900,14110,14110,14110,14110,0
20240923,190600,10880212900,14110,14110,14110,14110,0
20240923,190500,10880212900,14110,14110,14110,14110,0
20240923,190400,10880212900,14110,14110,14110,14110,0
20240923,190300,10880212900,14110,14110,14110,14110,0
20240923,190200,10880212900,14110,14110,14110,14110,0
20240923,190100,10880212900,14110,14110,14110,14110,0
20240923,190000,10880212900,14110,14110,14110,14110,0
20240923,185900,10880212900,14110,14110,14110,14110,0
20240923,185800,10880212900,14110,14110,14110,14110,0
20240923,185700,10880212900,14110,14110,14110,14110,0
20240923,185600,10880212900,14110,14110,14110,14110,0
20240923,185500,10880212900,14110,14110,14110,14110,0
20240923,185400,10880212900,14110,14110,14110,14110,0
20240923,185300,10880212900,14110,14110,14110,14110,0
20240923,185200,10880212900,14110,14110,14110,14110,0
20240923,185100,10880212900,14110,14110,14110,14110,0
20240923,185000,10880212900,14110,14110,14110,14110,0
20240923,184900,10880212900,14110,14110,14110,14110,0
20240923,184800,10880212900,14110,14110,14110,14110,0
20240923,184700,10880212900,14110,14110,14110,14110,0
20240923,184600,10880212900,14110,14110,14110,14110,0
20240923,184500,10880212900,14110,14110,14110,14110,0
20240923,184400,10880212900,14110,14110,14110,14110,0
20240923,184300,10880212900,14110,14110,14110,14110,0
20240923,184200,10880212900,14110,14110,14110,14110,0
20240923,184100,10880212900,14110,14110,14110,14110,0
20240923,184000,10880212900,14110,14110,14110,14110,0
20240923,183900,10880212900,14110,14110,14110,14110,58085
20240923,183800,10880212900,14110,14110,14110,14110,0
20240923,183700,10880212900,14110,14110,14110,14110,0
20240923,183600,10880212900,14110,14110,14110,14110,0
20240923,183500,10880212900,14110,14110,14110,14110,0
20240923,183400,10880212900,14110,14110,14110,14110,0
20240923,183300,10880212900,14110,14110,14110,14110,0
20240923,183200,10880212900,14110,14110,14110,14110,0
20240923,183100,10880212900,14110,14110,14110,14110,0
20240923,183000,10880212900,14110,14110,14110,14110,0
20240923,182900,10880212900,14110,14110,14110,14110,0
20240923,182800,10880212900,14110,14110,14110,14110,0
20240923,182700,10880212900,14110,14110,14110,14110,0
20240923,182600,10880212900,14110,14110,14110,14110,0
20240923,182500,10880212900,14110,14110,14110,14110,0
20240923,182400,10880212900,14110,14110,14110,14110,0
20240923,182300,10880212900,14110,14110,14110,14110,0
20240923,182200,10880212900,14110,14110,14110,14110,0
20240923,182100,10880212900,14110,14110,14110,14110,0
20240923,182000,10880212900,14110,14110,14110,14110,0
20240923,181900,10880212900,14110,14110,14110,14110,0
20240923,181800,10880212900,14110,14110,14110,14110,0
20240923,181700,10880212900,14110,14110,14110,14110,0
20240923,181600,10880212900,14110,14110,14110,14110,0
20240923,181500,10880212900,14110,14110,14110,14110,0
20240923,181400,10880212900,14110,14110,14110,14110,0
20240923,181300,10880212900,14110,14110,14110,14110,0
20240923,181200,10880212900,14110,14110,14110,14110,0
20240923,181100,10880212900,14110,14110,14110,14110,0
20240923,181000,10880212900,14110,14110,14110,14110,0
20240923,180900,10880212900,14110,14110,14110,14110,58085
20240923,180800,10880212900,14110,14110,14110,14110,0
20240923,180700,10880212900,14110,14110,14110,14110,0
20240923,180600,10880212900,14110,14110,14110,14110,0
20240923,180500,10880212900,14110,14110,14110,14110,0
20240923,180400,10880212900,14110,14110,14110,14110,0
20240923,180300,10880212900,14110,14110,14110,14110,0
20240923,180200,10880212900,14110,14110,14110,14110,0
20240923,180100,10880212900,14110,14110,14110,14110,0
20240923,180000,10880212900,14110,14110,14110,14110,0
20240923,175900,10880212900,14110,14110,14110,14110,0
20240923,175800,10880212900,14110,14110,14110,14110,0
20240923,175700,10880212900,14110,14110,14110,14110,0
20240923,175600,10880212900,14110,14110,14110,14110,0
20240923,175500,10880212900,14110,14110,14110,14110,0
20240923,175400,10880212900,14110,14110,14110,14110,0
20240923,175300,10880212900,14110,14110,14110,14110,0
20240923,175200,10880212900,14110,14110,14110,14110,0
20240923,175100,10880212900,14110,14110,14110,14110,0
20240923,175000,10880212900,14110,14110,14110,14110,0
20240923,174900,10880212900,14110,14110,14110,14110,0
20240923,174800,10880212900,14110,14110,14110,14110,0
20240923,174700,10880212900,14110,14110,14110,14110,0
20240923,174600,10880212900,14110,14110,14110,14110,0
20240923,174500,10880212900,14110,14110,14110,14110,0
20240923,174400,10880212900,14110,14110,14110,14110,0
20240923,174300,10880212900,14110,14110,14110,14110,0
20240923,174200,10880212900,14110,14110,14110,14110,0
20240923,174100,10880212900,14110,14110,14110,14110,0
20240923,174000,10880212900,14110,14110,14110,14110,0
20240923,173900,10880212900,14110,14110,14110,14110,58085
20240923,173800,10880212900,14110,14110,14110,14110,0
20240923,173700,10880212900,14110,14110,14110,14110,0
20240923,173600,10880212900,14110,14110,14110,14110,0
20240923,173500,10880212900,14110,14110,14110,14110,0
20240923,173400,10880212900,14110,14110,14110,14110,0
20240923,173300,10880212900,14110,14110,14110,14110,0
20240923,173200,10880212900,14110,14110,14110,14110,0
20240923,173100,10880212900,14110,14110,14110,14110,0
20240923,173000,10880212900,14110,14110,14110,14110,0
20240923,172900,10880212900,14110,14110,14110,14110,0
20240923,172800,10880212900,14110,14110,14110,14110,0
20240923,172700,10880212900,14110,14110,14110,14110,0
20240923,172600,10880212900,14110,14110,14110,14110,0
20240923,172500,10880212900,14110,14110,14110,14110,0
20240923,172400,10880212900,14110,14110,14110,14110,0
20240923,172300,10880212900,14110,14110,14110,14110,0
20240923,172200,10880212900,14110,14110,14110,14110,0
20240923,172100,10880212900,14110,14110,14110,14110,0
20240923,172000,10880212900,14110,14110,14110,14110,0
20240923,171900,10880212900,14110,14110,14110,14110,0
20240923,171800,10880212900,14110,14110,14110,14110,0
20240923,171700,10880212900,14110,14110,14110,14110,0
20240923,171600,10880212900,14110,14110,14110,14110,0
20240923,171500,10880212900,14110,14110,14110,14110,0
20240923,171400,10880212900,14110,14110,14110,14110,0
20240923,171300,10880212900,14110,14110,14110,14110,0
20240923,171200,10880212900,14110,14110,14110,14110,0
20240923,171100,10880212900,14110,14110,14110,14110,0
20240923,171000,10880212900,14110,14110,14110,14110,0
20240923,170900,10880212900,14110,14110,14110,14110,58085
20240923,170800,10880212900,14110,14110,14110,14110,0
20240923,170700,10880212900,14110,14110,14110,14110,0
20240923,170600,10880212900,14110,14110,14110,14110,0
20240923,170500,10880212900,14110,14110,14110,14110,0
20240923,170400,10880212900,14110,14110,14110,14110,0
20240923,170300,10880212900,14110,14110,14110,14110,0
20240923,170200,10880212900,14110,14110,14110,14110,0
20240923,170100,10880212900,14110,14110,14110,14110,0
20240923,170000,10880212900,14110,14110,14110,14110,0
20240923,165900,10880212900,14110,14110,14110,14110,0
20240923,165800,10880212900,14110,14110,14110,14110,0
20240923,165700,10880212900,14110,14110,14110,14110,0
20240923,165600,10880212900,14110,14110,14110,14110,0
20240923,165500,10880212900,14110,14110,14110,14110,0
20240923,165400,10880212900,14110,14110,14110,14110,0
20240923,165300,10880212900,14110,14110,14110,14110,0
20240923,165200,10880212900,14110,14110,14110,14110,0
20240923,165100,10880212900,14110,14110,14110,14110,0
20240923,165000,10880212900,14110,14110,14110,14110,0
20240923,164900,10880212900,14110,14110,14110,14110,0
20240923,164800,10880212900,14110,14110,14110,14110,0
20240923,164700,10880212900,14110,14110,14110,14110,0
20240923,164600,10880212900,14110,14110,14110,14110,0
20240923,164500,10880212900,14110,14110,14110,14110,0
20240923,164400,10880212900,14110,14110,14110,14110,0
20240923,164300,10880212900,14110,14110,14110,14110,0
20240923,164200,10880212900,14110,14110,14110,14110,0
20240923,164100,10880212900,14110,14110,14110,14110,0
20240923,164000,10880212900,14110,14110,14110,14110,0
20240923,163900,10880212900,14110,14110,14110,14110,58085
20240923,163800,10880212900,14110,14110,14110,14110,0
20240923,163700,10880212900,14110,14110,14110,14110,0
20240923,163600,10880212900,14110,14110,14110,14110,0
20240923,163500,10880212900,14110,14110,14110,14110,0
20240923,163400,10880212900,14110,14110,14110,14110,0
20240923,163300,10880212900,14110,14110,14110,14110,0
20240923,163200,10880212900,14110,14110,14110,14110,0
20240923,163100,10880212900,14110,14110,14110,14110,0
20240923,163000,10880212900,14110,14110,14110,14110,0
20240923,162900,10880212900,14110,14110,14110,14110,0
20240923,162800,10880212900,14110,14110,14110,14110,0
20240923,162700,10880212900,14110,14110,14110,14110,0
20240923,162600,10880212900,14110,14110,14110,14110,0
20240923,162500,10880212900,14110,14110,14110,14110,0
20240923,162400,10880212900,14110,14110,14110,14110,0
20240923,162300,10880212900,14110,14110,14110,14110,0
20240923,162200,10880212900,14110,14110,14110,14110,0
20240923,162100,10880212900,14110,14110,14110,14110,0
20240923,162000,10880212900,14110,14110,14110,14110,0
20240923,161900,10880212900,14110,14110,14110,14110,0
20240923,161800,10880212900,14110,14110,14110,14110,0
20240923,161700,10880212900,14110,14110,14110,14110,0
20240923,161600,10880212900,14110,14110,14110,14110,0
20240923,161500,10880212900,14110,14110,14110,14110,0
20240923,161400,10880212900,14110,14110,14110,14110,0
20240923,161300,10880212900,14110,14110,14110,14110,0
20240923,161200,10880212900,14110,14110,14110,14110,0
20240923,161100,10880212900,14110,14110,14110,14110,0
20240923,161000,10880212900,14110,14110,14110,14110,0
20240923,160900,10880212900,14110,14110,14110,14110,58085
20240923,160800,10880212900,14110,14110,14110,14110,0
20240923,160700,10880212900,14110,14110,14110,14110,0
20240923,160600,10880212900,14110,14110,14110,14110,0
20240923,160500,10880212900,14110,14110,14110,14110,0
20240923,160400,10880212900,14110,14110,14110,14110,0
20240923,160300,10880212900,14110,14110,14110,14110,0
20240923,160200,10880212900,14110,14110,14110,14110,0
20240923,160100,10880212900,14110,14110,14110,14110,0
20240923,160000,10880212900,14110,14110,14110,14110,0
20240923,155900,10880212900,14110,14110,14110,14110,0
20240923,155800,10880212900,14110,14110,14110,14110,0
20240923,155700,10880212900,14110,14110,14110,14110,0
20240923,155600,10880212900,14110,14110,14110,14110,0
20240923,155500,10880212900,14110,14110,14110,14110,0
20240923,155400,10880212900,14110,14110,14110,14110,0
20240923,155300,10880212900,14110,14110,14110,14110,0
20240923,155200,10880212900,14110,14110,14110,14110,0
20240923,155100,10880212900,14110,14110,14110,14110,0
20240923,155000,10880212900,14110,14110,14110,14110,0
20240923,154900,10880212900,14110,14110,14110,14110,0
20240923,154800,10880212900,14110,14110,14110,14110,0
20240923,154700,10880212900,14110,14110,14110,14110,0
20240923,154600,10880212900,14110,14110,14110,14110,0
20240923,154500,10880212900,14110,14110,14110,14110,0
20240923,154400,10880212900,14110,14110,14110,14110,0
20240923,154300,10880212900,14110,14110,14110,14110,0
20240923,154200,10880212900,14110,14110,14110,14110,0
20240923,154100,10880212900,14110,14110,14110,14110,0
20240923,154000,10880212900,14110,14110,14110,14110,0
20240923,153900,10880212900,14110,14110,14110,14110,58085
20240923,153800,10880212900,14110,14110,14110,14110,0
20240923,153700,10880212900,14110,14110,14110,14110,0
20240923,153600,10880212900,14110,14110,14110,14110,0
20240923,153500,10880212900,14110,14110,14110,14110,0
20240923,153400,10880212900,14110,14110,14110,14110,0
20240923,153300,10880212900,14110,14110,14110,14110,0
20240923,153200,10880212900,14110,14110,14110,14110,0
20240923,153100,10880212900,14110,14110,14110,14110,0
20240923,153000,10880212900,14110,14110,14110,14110,58085
20240923,152900,10060633550,14040,14040,14040,14040,0
20240923,152800,10060633550,14040,14040,14040,14040,0
20240923,152700,10060633550,14040,14040,14040,14040,0
20240923,152600,10060633550,14040,14040,14040,14040,0
20240923,152500,10060633550,14040,14040,14040,14040,0
20240923,152400,10060633550,14040,14040,14040,14040,0
20240923,152300,10060633550,14040,14040,14040,14040,0
20240923,152200,10060633550,14040,14040,14040,14040,0
20240923,152100,10060633550,14040,14040,14040,14040,0
20240923,152000,10060633550,14040,14040,14040,14040,0
20240923,151900,10060633550,14040,14060,14060,14040,5751
20240923,151800,9979828860,14070,14060,14070,14050,6219
20240923,151700,9892348100,14060,14060,14060,14050,255
20240923,151600,9888764720,14060,14060,14060,14050,113
20240923,151500,9887175970,14050,14060,14060,14040,7455
20240923,151400,9782430290,14050,14060,14060,14050,300
20240923,151300,9778214300,14060,14060,14060,14050,282
20240923,151200,9774249700,14060,14070,14070,14060,3692
20240923,151100,9722313570,14070,14070,14070,14070,464
20240923,151000,9715785090,14070,14070,14080,14070,6581
20240923,150900,9623190230,14080,14080,14080,14070,3492
20240923,150800,9574026670,14070,14070,14080,14070,130
20240923,150700,9572196360,14070,14060,14080,14060,7193
20240923,150600,9471010410,14060,14060,14060,14050,334
20240923,150500,9466314480,14060,14060,14060,14050,215
20240923,150400,9463291590,14060,14060,14060,14050,269
20240923,150300,9459509470,14060,14060,14060,14060,2199
20240923,150200,9428591530,14050,14060,14060,14050,55
20240923,150100,9427818240,14060,14060,14060,14050,207
20240923,150000,9424907830,14060,14060,14060,14050,66
20240923,145900,9423979910,14050,14070,14070,14050,1938
20240923,145800,9396731630,14070,14070,14070,14060,4872
20240923,145700,9328183190,14070,14070,14070,14060,157
20240923,145600,9325974450,14070,14070,14070,14060,107
20240923,145500,9324468980,14070,14060,14070,14060,1722
20240923,145400,9300240700,14070,14070,14070,14060,44
20240923,145300,9299621630,14060,14060,14070,14060,131
20240923,145200,9297778870,14060,14070,14070,14060,94
20240923,145100,9296456670,14070,14060,14070,14050,755
20240923,145000,9285841200,14060,14060,14060,14060,43
20240923,144900,9285236620,14050,14060,14060,14050,184
20240923,144800,9282649590,14060,14060,14080,14050,8516
20240923,144700,9162818700,14060,14060,14060,14060,1053
20240923,144600,9148013520,14060,14050,14060,14050,2592
20240923,144500,9111590130,14050,14050,14050,14040,207
20240923,144400,9108681790,14040,14050,14050,14040,1812
20240923,144300,9083225430,14050,14050,14050,14040,172
20240923,144200,9080809600,14040,14050,14050,14040,341
20240923,144100,9076020060,14050,14050,14050,14040,60
20240923,144000,9075177120,14050,14040,14050,14040,280
20240923,143900,9071244590,14040,14040,14050,14040,277
20240923,143800,9067354540,14050,14070,14070,14040,2984
20240923,143700,9025410430,14070,14060,14070,14060,645
20240923,143600,9016340610,14070,14070,14070,14070,163
20240923,143500,9014047200,14070,14070,14070,14070,130
20240923,143400,9012218100,14070,14070,14070,14060,309
20240923,143300,9007872570,14070,14070,14070,14070,613
20240923,143200,8999247660,14070,14070,14070,14070,41
20240923,143100,8998670790,14070,14070,14070,14060,403
20240923,143000,8993001290,14070,14060,14070,14060,3969
20240923,142900,8937196520,14060,14060,14060,14050,113
20240923,142800,8935607980,14060,14060,14060,14050,89
20240923,142700,8934357150,14060,14050,14060,14050,127
20240923,142600,8932572420,14060,14060,14060,14050,1285
20240923,142500,8914517280,14060,14060,14060,14060,153
20240923,142400,8912366100,14050,14050,14060,14050,187
20240923,142300,8909738330,14050,14060,14060,14050,608
20240923,142200,8901194050,14060,14060,14060,14060,79
20240923,142100,8900083310,14060,14060,14060,14050,82
20240923,142000,8898930580,14060,14060,14060,14060,82
20240923,141900,8897777660,14060,14060,14070,14050,1431
20240923,141800,8877654770,14070,14050,14070,14050,6450
20240923,141700,8786984150,14060,14040,14060,14040,6980
20240923,141600,8688915250,14040,14030,14040,14030,5842
20240923,141500,8606895710,14040,14030,14040,14030,208
20240923,141400,8603977080,14040,14030,14040,14020,2753
20240923,141300,8565353090,14030,14030,14030,14020,4080
20240923,141200,8508119830,14030,14030,14030,14020,452
20240923,141100,8501779120,14030,14030,14030,14020,205
20240923,141000,8498904170,14030,14030,14030,14020,276
20240923,140900,8495034170,14030,14040,14040,14020,7051
20240923,140800,8396133040,14040,14040,14040,14030,548
20240923,140700,8388441620,14040,14040,14040,14040,52
20240923,140600,8387711540,14040,14030,14040,14030,121
20240923,140500,8386013430,14040,14040,14040,14030,228
20240923,140400,8382812660,14040,14040,14040,14030,168
20240923,140300,8380454980,14040,14040,14040,14040,256
20240923,140200,8376860740,14040,14040,14050,14030,3880
20240923,140100,8322385050,14050,14040,14050,14040,10708
20240923,140000,8172043870,14040,14030,14040,14030,304
20240923,135900,8167776790,14040,14040,14040,14030,258
20240923,135800,8164155230,14040,14040,14040,14040,413
20240923,135700,8158356710,14040,14040,14040,14030,292
20240923,135600,8154258070,14040,14030,14040,14030,158
20240923,135500,8152039850,14040,14030,14040,14030,770
20240923,135400,8141229560,14040,14040,14040,14030,466
20240923,135300,8134689820,14040,14040,14040,14030,331
20240923,135200,8130044040,14040,14040,14040,14030,566
20240923,135100,8122101100,14040,14030,14040,14030,273
20240923,135000,8118269370,14040,14040,14040,14030,339
20240923,134900,8113510070,14040,14040,14040,14030,159
20240923,134800,8111277950,14040,14040,14040,14040,367
20240923,134700,8106125270,14040,14040,14040,14030,201
20240923,134600,8103303460,14040,14040,14040,14040,317
20240923,134500,8098852780,14040,14040,14040,14030,676
20240923,134400,8089365750,14040,14040,14040,14040,37
20240923,134300,8088846270,14040,14040,14040,14040,14
20240923,134200,8088649710,14040,14040,14040,14030,96
20240923,134100,8087302370,14040,14040,14040,14040,728
20240923,134000,8077081250,14040,14040,14050,14040,563
20240923,133900,8069176540,14040,14040,14040,14040,241
20240923,133800,8065792900,14040,14030,14060,14030,1708
20240923,133700,8041798720,14040,14040,14040,14040,311
20240923,133600,8037432280,14040,14050,14060,14040,3068
20240923,133500,7994353450,14050,14050,14060,14050,3149
20240923,133400,7950101950,14050,14050,14050,14040,272
20240923,133300,7946280970,14050,14050,14050,14040,358
20240923,133200,7941253210,14050,14050,14050,14040,256
20240923,133100,7937657120,14050,14050,14050,14040,273
20240923,133000,7933821910,14050,14050,14050,14040,331
20240923,132900,7929173530,14050,14050,14050,14050,96
20240923,132800,7927824730,14050,14050,14050,14040,245
20240923,132700,7924383470,14050,14050,14050,14040,286
20240923,132600,7920366330,14050,14050,14050,14050,309
20240923,132500,7916024880,14050,14040,14050,14040,299
20240923,132400,7911823980,14040,14050,14050,14040,221
20240923,132300,7908719930,14050,14050,14050,14040,270
20240923,132200,7904926470,14050,14050,14050,14040,133
20240923,132100,7903057840,14050,14040,14050,14040,26
20240923,132000,7902692550,14040,14050,14070,14040,2020
20240923,131900,7874291130,14050,14060,14060,14050,4440
20240923,131800,7811889050,14060,14060,14060,14060,643
20240923,131700,7802848470,14060,14060,14060,14060,657
20240923,131600,7793611050,14060,14060,14060,14050,1406
20240923,131500,7773855890,14060,14050,14060,14050,231
20240923,131400,7770608430,14060,14050,14060,14050,794
20240923,131300,7759450730,14060,14060,14060,14050,783
20240923,131200,7748447190,14060,14060,14060,14050,411
20240923,131100,7742668630,14060,14060,14060,14060,202
20240923,131000,7739828510,14050,14060,14060,14050,152
20240923,130900,7737691550,14060,14060,14060,14050,132
20240923,130800,7735835870,14050,14060,14060,14050,411
20240923,130700,7730060220,14060,14060,14060,14050,403
20240923,130600,7724394660,14060,14050,14060,14050,977
20240923,130500,7710667790,14040,14040,14050,14040,236
20240923,130400,7707353490,14040,14040,14050,14040,1593
20240923,130300,7684987410,14040,14040,14040,14030,150
20240923,130200,7682881510,14040,14040,14040,14040,54
20240923,130100,7682123350,14040,14060,14060,14040,6538
20240923,130000,7590247690,14060,14070,14070,14060,10251
20240923,125900,7446094220,14070,14070,14070,14060,571
20240923,125800,7438064250,14070,14070,14070,14070,955
20240923,125700,7424627400,14070,14070,14070,14070,223
20240923,125600,7421489790,14070,14070,14070,14060,1698
20240923,125500,7397614930,14070,14070,14070,14070,395
20240923,125400,7392057280,14070,14070,14070,14070,326
20240923,125300,7387470460,14070,14070,14070,14060,269
20240923,125200,7383685640,14070,14060,14070,14060,117
20240923,125100,7382039810,14070,14070,14070,14060,245
20240923,125000,7378592760,14070,14070,14070,14060,412
20240923,124900,7372796010,14060,14070,14070,14060,118
20240923,124800,7371136080,14070,14070,14070,14060,173
20240923,124700,7368702080,14060,14060,14070,14060,114
20240923,124600,7367098310,14070,14060,14070,14060,284
20240923,124500,7363104830,14060,14060,14060,14060,184
20240923,124400,7360517790,14060,14070,14080,14060,2865
20240923,124300,7320215930,14080,14080,14080,14080,101
20240923,124200,7318793850,14080,14080,14080,14070,143
20240923,124100,7316780910,14080,14080,14080,14080,402
20240923,124000,7311120750,14070,14080,14080,14070,117
20240923,123900,7309473400,14080,14080,14080,14080,85
20240923,123800,7308276600,14080,14080,14080,14070,197
20240923,123700,7305504040,14080,14070,14080,14070,359
20240923,123600,7300451260,14070,14060,14070,14060,60
20240923,123500,7299607120,14060,14080,14080,14060,678
20240923,123400,7290067450,14080,14070,14080,14070,500
20240923,123300,7283031360,14080,14060,14080,14060,6869
20240923,123200,7186343770,14060,14060,14060,14060,2211
20240923,123100,7155257110,14060,14060,14060,14050,266
20240923,123000,7151517170,14060,14060,14060,14060,828
20240923,122900,7139875490,14060,14060,14060,14050,72
20240923,122800,7138863220,14050,14060,14060,14050,363
20240923,122700,7133761400,14060,14050,14060,14050,131
20240923,122600,7131920820,14050,14060,14060,14050,246
20240923,122500,7128463150,14060,14050,14060,14040,1121
20240923,122400,7112706540,14050,14080,14080,14050,1673
20240923,122300,7089182480,14070,14070,14070,14070,1407
20240923,122200,7069385990,14070,14070,14070,14050,1134
20240923,122100,7053438020,14070,14060,14070,14060,684
20240923,122000,7043820250,14060,14060,14060,14050,906
20240923,121900,7031089500,14060,14060,14060,14050,302
20240923,121800,7026843580,14060,14060,14080,14060,4014
20240923,121700,6970380300,14050,14060,14060,14050,158
20240923,121600,6968159140,14060,14060,14060,14060,84
20240923,121500,6966978100,14060,14050,14060,14050,240
20240923,121400,6963605200,14050,14050,14050,14050,172
20240923,121300,6961188600,14050,14060,14060,14040,1694
20240923,121200,6937387810,14050,14050,14060,14050,484
20240923,121100,6930586820,14050,14040,14050,14040,596
20240923,121000,6922213220,14040,14040,14050,14030,206
20240923,120900,6919320380,14040,14040,14060,14040,4208
20240923,120800,6860204080,14030,14040,14040,14030,416
20240923,120700,6854365480,14040,14040,14040,14030,266
20240923,120600,6850631200,14040,14040,14040,14030,1095
20240923,120500,6835257440,14040,14040,14040,14040,176
20240923,120400,6832786400,14040,14030,14040,14030,379
20240923,120300,6827465500,14020,14040,14040,14020,691
20240923,120200,6817769430,14030,14040,14040,14030,212
20240923,120100,6814793810,14040,14030,14040,14030,638
20240923,120000,6805841150,14030,14030,14030,14030,183
20240923,115900,6803273660,14030,14030,14030,14030,198
20240923,115800,6800495720,14030,14010,14030,14010,2970
20240923,115700,6758829340,14000,14030,14030,14000,2379
20240923,115600,6725490590,14030,14020,14030,14020,602
20240923,115500,6717046610,14020,14010,14020,14010,60
20240923,115400,6716205420,14020,14010,14020,14010,290
20240923,115300,6712142330,14010,14010,14010,14000,682
20240923,115200,6702587580,14010,14020,14020,14010,726
20240923,115100,6692416210,14020,14030,14030,14020,493
20240923,115000,6685502220,14030,14030,14030,14030,103
20240923,114900,6684057130,14020,14020,14030,14020,438
20240923,114800,6677916360,14020,14010,14020,14010,2844
20240923,114700,6638044290,14020,14010,14020,14010,126
20240923,114600,6636278890,14020,14020,14020,14020,224
20240923,114500,6633138410,14010,14020,14020,14010,76
20240923,114400,6632072910,14020,14010,14020,14010,184
20240923,114300,6629494650,14010,14020,14020,14010,901
20240923,114200,6616871610,14020,14010,14020,14010,156
20240923,114100,6614685490,14020,14020,14020,14020,155
20240923,114000,6612512390,14020,14010,14020,14010,123
20240923,113900,6610789030,14010,14000,14010,14000,4542
20240923,113800,6547156890,14010,14010,14010,14000,73
20240923,113700,6546134230,14010,14000,14010,14000,182
20240923,113600,6543586080,14010,14010,14010,14010,382
20240923,113500,6538234260,14010,14010,14010,14000,152
20240923,113400,6536106020,14010,14010,14010,14010,25
20240923,113300,6535755770,14000,14010,14010,14000,202
20240923,113200,6532925940,14010,14010,14010,14010,50
20240923,113100,6532225440,14010,14000,14010,14000,2089
20240923,113000,6502978230,14000,14000,14000,13990,175
20240923,112900,6500529450,14000,14000,14000,13990,279
20240923,112800,6496624240,14000,14000,14000,14000,126
20240923,112700,6494860240,14000,14000,14000,13990,746
20240923,112600,6484420360,13990,13990,13990,13990,368
20240923,112500,6479272040,13990,13990,13990,13990,189
20240923,112400,6476627930,13990,13990,14000,13990,1774
20240923,112300,6451809560,14000,13990,14000,13990,319
20240923,112200,6447346370,13990,14000,14000,13990,3184
20240923,112100,6402781260,14000,14000,14000,13990,166
20240923,112000,6400457500,14000,14000,14000,14000,55
20240923,111900,6399687500,14000,14000,14000,13990,148
20240923,111800,6397615740,14000,14000,14000,14000,239
20240923,111700,6394269740,14000,13990,14000,13990,86
20240923,111600,6393065970,14000,14020,14020,14000,7363
20240923,111500,6289951990,14020,14020,14020,14010,1464
20240923,111400,6269435410,14020,14020,14020,14010,167
20240923,111300,6267094180,14020,14010,14020,14010,41
20240923,111200,6266519370,14020,14020,14020,14010,208
20240923,111100,6263603220,14020,14020,14020,14010,94
20240923,111000,6262285440,14010,14010,14020,14000,571
20240923,110900,6254281220,14010,14000,14010,14000,373
20240923,110800,6249059210,14000,14000,14000,14000,5878
20240923,110700,6166767210,14000,13990,14000,13990,445
20240923,110600,6160539360,13990,13980,13990,13970,365
20240923,110500,6155437980,13980,13980,13990,13980,3262
20240923,110400,6109806730,13990,13970,13990,13970,4544
20240923,110300,6046323560,13970,13970,13970,13960,4898
20240923,110200,5977899300,13970,13970,13970,13960,207
20240923,110100,5975007570,13970,13970,13970,13960,355
20240923,110000,5970048250,13970,13960,13970,13960,735
20240923,105900,5959780840,13970,13970,13970,13960,1392
20240923,105800,5940337230,13960,13970,13970,13960,888
20240923,105700,5927937020,13960,13970,13970,13960,2281
20240923,105600,5896092320,13970,13960,13970,13960,5261
20240923,105500,5822642340,13970,13980,13980,13970,1462
20240923,105400,5802211120,13980,13980,13980,13970,629
20240923,105300,5793420540,13980,13970,13980,13970,313
20240923,105200,5789046260,13980,13970,13980,13960,610
20240923,105100,5780522790,13970,13970,13970,13960,1870
20240923,105000,5754401400,13970,13960,13970,13960,2692
20240923,104900,5716794990,13960,13960,13970,13960,2375
20240923,104800,5683638640,13960,13970,13970,13960,7551
20240923,104700,5578222380,13970,13970,13970,13960,1543
20240923,104600,5556668430,13970,13980,13980,13970,7476
20240923,104500,5452222820,13980,13980,13980,13970,1338
20240923,104400,5433519620,13980,13980,13980,13970,1539
20240923,104300,5412015920,13980,13990,14000,13980,8515
20240923,104200,5292961570,13990,14000,14000,13990,977
20240923,104100,5279293090,14000,13980,14000,13980,868
20240923,104000,5267152330,13980,14000,14000,13980,2813
20240923,103900,5227794890,13990,14000,14000,13990,1601
20240923,103800,5205393560,14000,13990,14010,13990,3540
20240923,103700,5155842900,14000,13990,14000,13980,5138
20240923,103600,5083961420,13990,13990,14000,13990,1077
20240923,103500,5068888460,14000,14000,14000,13990,662
20240923,103400,5059626600,13990,14010,14010,13980,24112
20240923,103300,4722155170,14000,14010,14010,14000,1185
20240923,103200,4705553770,14000,14000,14010,14000,1385
20240923,103100,4686151920,14010,14000,14010,14000,4312
20240923,103000,4625782530,14010,14000,14020,14000,2650
20240923,102900,4588672120,14010,14010,14010,14000,1041
20240923,102800,4574089250,14010,14010,14010,14010,437
20240923,102700,4567966880,14010,14010,14020,14000,1129
20240923,102600,4552154040,14000,14010,14010,14000,3280
20240923,102500,4506226450,14010,14020,14020,14000,6499
20240923,102400,4415181460,14020,14020,14030,14020,280
20240923,102300,4411255510,14020,14010,14020,14010,1536
20240923,102200,4389721790,14020,14030,14030,14010,908
20240923,102100,4376992050,14030,14010,14030,14010,894
20240923,102000,4364459530,14010,14020,14020,14010,859
20240923,101900,4352420140,14020,14030,14030,14010,3693
20240923,101800,4300669340,14030,14020,14040,14020,1588
20240923,101700,4278393110,14030,14030,14030,14020,233
20240923,101600,4275125630,14020,14020,14020,14010,1088
20240923,101500,4259872420,14020,14010,14020,14010,5536
20240923,101400,4182258880,14010,14010,14020,14010,8345
20240923,101300,4065342840,14020,14050,14050,14010,14758
20240923,101200,3858395580,14050,14030,14050,14030,947
20240923,101100,3845101830,14040,14040,14040,14030,3366
20240923,101000,3797876200,14030,14040,14040,14030,161
20240923,100900,3795617210,14040,14050,14050,14040,3365
20240923,100800,3748370860,14050,14050,14050,14040,380
20240923,100700,3743034330,14050,14050,14050,14040,124
20240923,100600,3741292670,14050,14050,14050,14030,3342
20240923,100500,3694375540,14060,14060,14060,14050,244
20240923,100400,3690946480,14050,14050,14060,14050,1058
20240923,100300,3676080380,14060,14040,14060,14030,2381
20240923,100200,3642646720,14030,14040,14040,14030,5721
20240923,100100,3562336730,14040,14020,14040,14020,3363
20240923,100000,3515138210,14030,14040,14040,14020,6631
20240923,095900,3422086050,14050,14050,14050,14040,419
20240923,095800,3416200340,14050,14040,14050,14040,2435
20240923,095700,3382012730,14050,14040,14050,14040,1104
20240923,095600,3366509040,14050,14050,14060,14040,374
20240923,095500,3361254950,14050,14050,14050,14040,707
20240923,095400,3351322210,14050,14050,14060,14040,1219
20240923,095300,3334204200,14040,14060,14060,14040,1006
20240923,095200,3320070390,14060,14050,14060,14040,3119
20240923,095100,3276224230,14040,14020,14050,14020,3280
20240923,095000,3230197780,14030,14020,14030,14020,624
20240923,094900,3221446440,14030,14040,14040,14020,6657
20240923,094800,3128045330,14050,14050,14060,14040,6161
20240923,094700,3041518310,14050,14050,14060,14050,595
20240923,094600,3033155720,14060,14050,14060,14050,2297
20240923,094500,3000870840,14040,14070,14070,14040,8358
20240923,094400,2883439900,14070,14060,14070,14060,1627
20240923,094300,2860563170,14060,14070,14070,14060,175
20240923,094200,2858102000,14060,14060,14070,14060,1118
20240923,094100,2842380690,14060,14060,14060,14050,1898
20240923,094000,2815696100,14060,14060,14070,14060,656
20240923,093900,2806471780,14060,14090,14090,14060,2562
20240923,093800,2770400630,14090,14090,14100,14080,3704
20240923,093700,2718212280,14090,14060,14090,14060,1015
20240923,093600,2703925970,14070,14060,14070,14050,1191
20240923,093500,2687178000,14060,14060,14060,14050,1925
20240923,093400,2660113500,14060,14060,14060,14050,571
20240923,093300,2652088480,14060,14060,14060,14050,336
20240923,093200,2647364950,14060,14070,14090,14060,3373
20240923,093100,2599926360,14070,14040,14080,14040,1357
20240923,093000,2580854690,14050,14050,14050,14040,2748
20240923,092900,2542249110,14050,14070,14070,14040,9569
20240923,092800,2407808330,14070,14070,14080,14060,7405
20240923,092700,2303648400,14070,14070,14080,14060,1811
20240923,092600,2278173640,14070,14060,14070,14050,8572
20240923,092500,2157580200,14060,14080,14090,14050,10757
20240923,092400,2006262870,14080,14100,14100,14080,1185
20240923,092300,1989575660,14090,14090,14100,14090,2168
20240923,092200,1959028340,14090,14080,14090,14080,3448
20240923,092100,1910479780,14080,14080,14090,14080,2425
20240923,092000,1876335280,14080,14090,14090,14070,5961
20240923,091900,1792406300,14090,14100,14100,14090,2325
20240923,091800,1759647010,14090,14100,14100,14080,277
20240923,091700,1755744580,14100,14090,14100,14080,3524
20240923,091600,1706090590,14100,14100,14100,14080,1778
20240923,091500,1681036990,14090,14100,14100,14090,5212
20240923,091400,1607579340,14100,14120,14120,14090,5381
20240923,091300,1531680330,14120,14110,14120,14100,857
20240923,091200,1519586070,14110,14090,14110,14080,5337
20240923,091100,1444388800,14090,14110,14120,14090,5922
20240923,091000,1360887370,14110,14110,14130,14100,15297
20240923,090900,1145087380,14110,14110,14130,14100,4570
20240923,090800,1080573430,14120,14120,14120,14090,3231
20240923,090700,1034988130,14120,14090,14120,14090,3370
20240923,090600,987469530,14090,14100,14100,14090,817
20240923,090500,975953010,14090,14100,14100,14070,13285
20240923,090400,788818910,14100,14070,14100,14060,4806
20240923,090300,721150070,14080,14120,14120,14070,23541
20240923,090200,389243920,14120,14130,14130,14110,5856
20240923,090100,306565130,14120,14120,14190,14100,3542
20240923,090000,256463890,14120,14220,14230,14100,18004